date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,196.71,198.0,195.91,196.4,35062.0,187.2762,188.5043,186.5146,186.9811,35062.0
2019-07-26 09:40:00,196.43,196.44,194.2,194.2,21452.0,187.0096,187.0192,184.8866,184.8866,21452.0
2019-07-26 09:50:00,194.23,194.46,192.97,194.46,27305.0,184.9152,185.1341,183.7156,185.1341,27305.0
2019-07-26 10:00:00,194.53,195.48,194.34,195.48,11494.0,185.2008,186.1052,185.0199,186.1052,11494.0
2019-07-26 10:10:00,195.54,196.17,195.31,196.17,8860.0,186.1623,186.7621,185.9434,186.7621,8860.0
2019-07-26 10:20:00,195.94,196.2,195.75,196.17,15794.0,186.5431,186.7907,186.3623,186.7621,15794.0
2019-07-26 10:30:00,196.14,196.41,195.97,196.15,16166.0,186.7336,186.9906,186.5717,186.7431,16166.0
2019-07-26 10:40:00,196.07,196.85,195.97,196.58,9633.0,186.6669,187.4095,186.5717,187.1524,9633.0
2019-07-26 10:50:00,196.5,196.72,196.39,196.45,9764.0,187.0763,187.2857,186.9716,187.0287,9764.0
2019-07-26 11:00:00,196.45,196.97,196.44,196.75,30699.0,187.0287,187.5237,187.0192,187.3143,30699.0
2019-07-26 11:10:00,196.7,197.04,196.69,196.81,52798.0,187.2667,187.5904,187.2572,187.3714,52798.0
2019-07-26 11:20:00,196.68,197.02,196.56,197.02,11714.0,187.2477,187.5713,187.1334,187.5713,11714.0
2019-07-26 11:30:00,197.06,197.07,196.6,196.89,18437.0,187.6094,187.6189,187.1715,187.4476,18437.0
2019-07-26 11:40:00,196.83,196.92,196.5,196.68,19437.0,187.3905,187.4761,187.0763,187.2477,19437.0
2019-07-26 11:50:00,196.72,196.92,195.96,195.96,22669.0,187.2857,187.4761,186.5622,186.5622,22669.0
2019-07-26 12:00:00,195.99,196.03,195.52,196.03,63764.0,186.5907,186.6288,186.1433,186.6288,63764.0
2019-07-26 12:10:00,196.12,196.5,195.9,196.23,27081.0,186.7145,187.0763,186.5051,186.8192,27081.0
2019-07-26 12:20:00,196.21,196.3,195.75,196.0,32319.0,186.8002,186.8859,186.3623,186.6003,32319.0
2019-07-26 12:30:00,196.03,196.13,195.79,195.85,9835.0,186.6288,186.724,186.4003,186.4575,9835.0
2019-07-26 12:40:00,195.81,195.89,195.47,195.84,41557.0,186.4194,186.4955,186.0957,186.4479,41557.0
2019-07-26 12:50:00,195.78,195.8,195.61,195.63,12450.0,186.3908,186.4099,186.229,186.248,12450.0
2019-07-26 13:00:00,195.63,196.23,195.63,196.19,29358.0,186.248,186.8192,186.248,186.7812,29358.0
2019-07-26 13:10:00,196.19,196.66,196.18,196.45,9290.0,186.7812,187.2286,186.7716,187.0287,9290.0
2019-07-26 13:20:00,196.56,196.76,196.43,196.43,18172.0,187.1334,187.3238,187.0096,187.0096,18172.0
2019-07-26 13:30:00,196.43,196.63,196.36,196.43,17600.0,187.0096,187.2001,186.943,187.0096,17600.0
2019-07-26 13:40:00,196.39,196.47,196.22,196.37,20410.0,186.9716,187.0477,186.8097,186.9525,20410.0
2019-07-26 13:50:00,196.37,196.58,196.28,196.44,21264.0,186.9525,187.1524,186.8668,187.0192,21264.0
2019-07-26 14:00:00,196.48,196.52,196.09,196.13,22378.0,187.0572,187.0953,186.6859,186.724,22378.0
2019-07-26 14:10:00,196.14,196.14,195.08,195.09,46072.0,186.7336,186.7336,185.7244,185.7339,46072.0
2019-07-26 14:20:00,195.15,195.39,195.07,195.2,38965.0,185.791,186.0195,185.7149,185.8386,38965.0
2019-07-26 14:30:00,195.19,195.19,194.28,194.38,47896.0,185.8291,185.8291,184.9628,185.058,47896.0
2019-07-26 14:40:00,194.34,194.6,194.11,194.21,77109.0,185.0199,185.2674,184.8009,184.8961,77109.0
2019-07-26 14:50:00,194.21,194.29,193.73,194.17,95864.0,184.8961,184.9723,184.4391,184.858,95864.0
2019-07-26 15:00:00,194.21,194.22,193.5,193.65,86610.0,184.8961,184.9056,184.2202,184.363,86610.0
2019-07-26 15:10:00,193.65,194.53,193.65,194.15,46199.0,184.363,185.2008,184.363,184.839,46199.0
2019-07-26 15:20:00,194.15,194.33,193.78,193.87,51391.0,184.839,185.0104,184.4867,184.5724,51391.0
2019-07-26 15:30:00,193.85,194.45,193.83,194.28,73831.0,184.5534,185.1246,184.5343,184.9628,73831.0
2019-07-26 15:40:00,194.21,194.66,194.05,194.64,73644.0,184.8961,185.3245,184.7438,185.3055,73644.0
2019-07-26 15:50:00,194.7,194.8,194.05,194.5,161617.0,185.3626,185.4578,184.7438,185.1722,161617.0
2019-07-29 09:30:00,194.56,195.09,194.07,194.86,32836.0,185.2293,185.7339,184.7628,185.5149,32836.0
2019-07-29 09:40:00,194.96,196.26,194.95,195.95,25986.0,185.6101,186.8478,185.6006,186.5527,25986.0
2019-07-29 09:50:00,196.03,196.35,195.37,195.37,16355.0,186.6288,186.9335,186.0005,186.0005,16355.0
2019-07-29 10:00:00,195.48,196.16,195.48,196.15,19636.0,186.1052,186.7526,186.1052,186.7431,19636.0
2019-07-29 10:10:00,196.15,197.04,196.05,196.75,14829.0,186.7431,187.5904,186.6479,187.3143,14829.0
2019-07-29 10:20:00,196.67,197.01,196.46,196.58,10482.0,187.2381,187.5618,187.0382,187.1524,10482.0
2019-07-29 10:30:00,196.56,196.78,196.3,196.59,8496.0,187.1334,187.3429,186.8859,187.162,8496.0
2019-07-29 10:40:00,196.72,196.8,196.36,196.8,6205.0,187.2857,187.3619,186.943,187.3619,6205.0
2019-07-29 10:50:00,196.8,196.8,196.05,196.05,7580.0,187.3619,187.3619,186.6479,186.6479,7580.0
2019-07-29 11:00:00,196.02,196.76,196.02,196.5,5010.0,186.6193,187.3238,186.6193,187.0763,5010.0
2019-07-29 11:10:00,196.42,196.8,196.42,196.75,11674.0,187.0001,187.3619,187.0001,187.3143,11674.0
2019-07-29 11:20:00,196.75,196.8,196.57,196.65,7833.0,187.3143,187.3619,187.1429,187.2191,7833.0
2019-07-29 11:30:00,196.67,196.83,196.64,196.75,7298.0,187.2381,187.3905,187.2096,187.3143,7298.0
2019-07-29 11:40:00,196.77,196.85,196.58,196.75,9185.0,187.3333,187.4095,187.1524,187.3143,9185.0
2019-07-29 11:50:00,196.72,196.85,196.65,196.75,5174.0,187.2857,187.4095,187.2191,187.3143,5174.0
2019-07-29 12:00:00,196.75,196.89,196.47,196.56,7501.0,187.3143,187.4476,187.0477,187.1334,7501.0
2019-07-29 12:10:00,196.54,196.56,196.34,196.38,6171.0,187.1144,187.1334,186.924,186.962,6171.0
2019-07-29 12:20:00,196.4,196.43,196.17,196.33,4101.0,186.9811,187.0096,186.7621,186.9144,4101.0
2019-07-29 12:30:00,196.32,196.32,195.99,196.1,5914.0,186.9049,186.9049,186.5907,186.6955,5914.0
2019-07-29 12:40:00,196.09,196.09,195.86,196.03,4704.0,186.6859,186.6859,186.467,186.6288,4704.0
2019-07-29 12:50:00,195.99,196.16,195.95,196.16,6964.0,186.5907,186.7526,186.5527,186.7526,6964.0
2019-07-29 13:00:00,196.12,196.23,195.93,195.93,4602.0,186.7145,186.8192,186.5336,186.5336,4602.0
2019-07-29 13:10:00,195.86,196.2,195.85,196.07,5641.0,186.467,186.7907,186.4575,186.6669,5641.0
2019-07-29 13:20:00,196.08,196.3,196.08,196.23,6658.0,186.6764,186.8859,186.6764,186.8192,6658.0
2019-07-29 13:30:00,196.23,196.33,196.19,196.27,6300.0,186.8192,186.9144,186.7812,186.8573,6300.0
2019-07-29 13:40:00,196.3,196.32,196.15,196.32,7296.0,186.8859,186.9049,186.7431,186.9049,7296.0
2019-07-29 13:50:00,196.32,196.32,196.11,196.21,4833.0,186.9049,186.9049,186.705,186.8002,4833.0
2019-07-29 14:00:00,196.22,196.22,195.99,196.14,4484.0,186.8097,186.8097,186.5907,186.7336,4484.0
2019-07-29 14:10:00,196.1,196.26,196.08,196.17,6746.0,186.6955,186.8478,186.6764,186.7621,6746.0
2019-07-29 14:20:00,196.15,196.15,195.68,195.84,5393.0,186.7431,186.7431,186.2956,186.4479,5393.0
2019-07-29 14:30:00,195.82,195.83,195.57,195.69,15520.0,186.4289,186.4384,186.1909,186.3051,15520.0
2019-07-29 14:40:00,195.67,195.74,195.55,195.67,8627.0,186.2861,186.3527,186.1718,186.2861,8627.0
2019-07-29 14:50:00,195.74,195.94,195.71,195.74,9296.0,186.3527,186.5431,186.3242,186.3527,9296.0
2019-07-29 15:00:00,195.75,195.91,195.7,195.87,13055.0,186.3623,186.5146,186.3147,186.4765,13055.0
2019-07-29 15:10:00,195.86,195.86,195.57,195.81,13287.0,186.467,186.467,186.1909,186.4194,13287.0
2019-07-29 15:20:00,195.85,195.88,195.7,195.71,16881.0,186.4575,186.486,186.3147,186.3242,16881.0
2019-07-29 15:30:00,195.72,195.73,195.41,195.42,21084.0,186.3337,186.3432,186.0386,186.0481,21084.0
2019-07-29 15:40:00,195.42,195.81,195.41,195.81,28384.0,186.0481,186.4194,186.0386,186.4194,28384.0
2019-07-29 15:50:00,195.81,196.19,195.79,195.81,54460.0,186.4194,186.7812,186.4003,186.4194,54460.0
2019-07-30 09:30:00,195.14,195.14,194.33,194.51,24832.0,185.7815,185.7815,185.0104,185.1817,24832.0
2019-07-30 09:40:00,194.43,194.43,193.64,193.81,19314.0,185.1056,185.1056,184.3534,184.5153,19314.0
2019-07-30 09:50:00,193.63,193.84,193.07,193.34,16497.0,184.3439,184.5439,183.8108,184.0678,16497.0
2019-07-30 10:00:00,193.31,193.51,192.85,192.86,29982.0,184.0393,184.2297,183.6013,183.6109,29982.0
2019-07-30 10:10:00,192.87,192.9,192.52,192.7,14792.0,183.6204,183.6489,183.2872,183.4585,14792.0
2019-07-30 10:20:00,192.65,193.45,192.65,193.4,24248.0,183.4109,184.1726,183.4109,184.125,24248.0
2019-07-30 10:30:00,193.43,193.59,193.1,193.45,23016.0,184.1535,184.3058,183.8393,184.1726,23016.0
2019-07-30 10:40:00,193.43,194.25,193.43,194.21,10765.0,184.1535,184.9342,184.1535,184.8961,10765.0
2019-07-30 10:50:00,194.12,194.25,193.97,194.02,9012.0,184.8104,184.9342,184.6676,184.7152,9012.0
2019-07-30 11:00:00,193.97,194.39,193.97,194.3,10816.0,184.6676,185.0675,184.6676,184.9818,10816.0
2019-07-30 11:10:00,194.26,194.31,193.53,193.53,6750.0,184.9437,184.9913,184.2487,184.2487,6750.0
2019-07-30 11:20:00,193.53,193.57,193.18,193.31,6895.0,184.2487,184.2868,183.9155,184.0393,6895.0
2019-07-30 11:30:00,193.33,193.5,193.07,193.13,5479.0,184.0583,184.2202,183.8108,183.8679,5479.0
2019-07-30 11:40:00,193.12,193.13,192.67,192.78,7060.0,183.8584,183.8679,183.43,183.5347,7060.0
2019-07-30 11:50:00,192.68,192.74,192.47,192.55,11828.0,183.4395,183.4966,183.2396,183.3157,11828.0
2019-07-30 12:00:00,192.56,193.2,192.56,193.09,7702.0,183.3252,183.9345,183.3252,183.8298,7702.0
2019-07-30 12:10:00,193.09,193.1,192.62,192.62,4650.0,183.8298,183.8393,183.3824,183.3824,4650.0
2019-07-30 12:20:00,192.62,192.66,192.43,192.6,8526.0,183.3824,183.4204,183.2015,183.3633,8526.0
2019-07-30 12:30:00,192.67,192.73,192.5,192.55,4211.0,183.43,183.4871,183.2681,183.3157,4211.0
2019-07-30 12:40:00,192.57,192.71,192.43,192.63,12767.0,183.3348,183.468,183.2015,183.3919,12767.0
2019-07-30 12:50:00,192.64,192.78,192.61,192.7,12726.0,183.4014,183.5347,183.3728,183.4585,12726.0
2019-07-30 13:00:00,192.73,192.81,192.64,192.67,8431.0,183.4871,183.5633,183.4014,183.43,8431.0
2019-07-30 13:10:00,192.64,192.74,192.62,192.66,11030.0,183.4014,183.4966,183.3824,183.4204,11030.0
2019-07-30 13:20:00,192.74,193.08,192.74,192.82,7134.0,183.4966,183.8203,183.4966,183.5728,7134.0
2019-07-30 13:30:00,192.82,192.97,192.63,192.63,7426.0,183.5728,183.7156,183.3919,183.3919,7426.0
2019-07-30 13:40:00,192.62,192.88,192.51,192.88,4698.0,183.3824,183.6299,183.2776,183.6299,4698.0
2019-07-30 13:50:00,192.86,192.9,192.76,192.81,4900.0,183.6109,183.6489,183.5156,183.5633,4900.0
2019-07-30 14:00:00,192.81,193.14,192.81,193.1,10387.0,183.5633,183.8774,183.5633,183.8393,10387.0
2019-07-30 14:10:00,193.11,193.42,193.09,193.37,7932.0,183.8489,184.144,183.8298,184.0964,7932.0
2019-07-30 14:20:00,193.34,193.36,192.84,192.93,10433.0,184.0678,184.0869,183.5918,183.6775,10433.0
2019-07-30 14:30:00,192.98,193.06,192.91,192.93,4605.0,183.7251,183.8013,183.6585,183.6775,4605.0
2019-07-30 14:40:00,192.9,192.98,192.74,192.75,8262.0,183.6489,183.7251,183.4966,183.5061,8262.0
2019-07-30 14:50:00,192.75,192.9,192.65,192.84,8190.0,183.5061,183.6489,183.4109,183.5918,8190.0
2019-07-30 15:00:00,192.84,192.97,192.62,192.66,10175.0,183.5918,183.7156,183.3824,183.4204,10175.0
2019-07-30 15:10:00,192.64,192.98,192.58,192.94,9579.0,183.4014,183.7251,183.3443,183.687,9579.0
2019-07-30 15:20:00,192.94,192.94,192.47,192.53,13525.0,183.687,183.687,183.2396,183.2967,13525.0
2019-07-30 15:30:00,192.53,192.91,192.44,192.91,16234.0,183.2967,183.6585,183.211,183.6585,16234.0
2019-07-30 15:40:00,192.9,193.01,192.78,192.91,24730.0,183.6489,183.7537,183.5347,183.6585,24730.0
2019-07-30 15:50:00,192.91,193.23,192.89,193.13,87985.0,183.6585,183.9631,183.6394,183.8679,87985.0
2019-07-31 09:30:00,192.91,193.67,192.01,193.64,19721.0,184.0855,184.8107,183.2266,184.7821,19721.0
2019-07-31 09:40:00,193.62,194.13,193.45,193.77,17232.0,184.763,185.2496,184.6008,184.9061,17232.0
2019-07-31 09:50:00,193.76,193.78,193.32,193.37,14000.0,184.8966,184.9157,184.4767,184.5244,14000.0
2019-07-31 10:00:00,193.34,193.47,192.7,192.9,9400.0,184.4958,184.6198,183.8851,184.0759,9400.0
2019-07-31 10:10:00,192.88,192.88,192.11,192.19,9226.0,184.0568,184.0568,183.322,183.3984,9226.0
2019-07-31 10:20:00,192.2,192.28,191.82,191.93,8479.0,183.4079,183.4843,183.0453,183.1503,8479.0
2019-07-31 10:30:00,191.97,192.1,191.75,191.9,9794.0,183.1885,183.3125,182.9785,183.1217,9794.0
2019-07-31 10:40:00,191.86,191.99,191.74,191.81,14688.0,183.0835,183.2075,182.969,183.0358,14688.0
2019-07-31 10:50:00,191.81,191.81,191.48,191.74,12436.0,183.0358,183.0358,182.7209,182.969,12436.0
2019-07-31 11:00:00,191.78,191.92,191.59,191.73,9593.0,183.0071,183.1407,182.8258,182.9594,9593.0
2019-07-31 11:10:00,191.73,191.84,191.47,191.81,10197.0,182.9594,183.0644,182.7113,183.0358,10197.0
2019-07-31 11:20:00,191.78,192.07,191.78,191.82,5827.0,183.0071,183.2839,183.0071,183.0453,5827.0
2019-07-31 11:30:00,191.87,192.26,191.79,192.05,5700.0,183.093,183.4652,183.0167,183.2648,5700.0
2019-07-31 11:40:00,192.03,192.37,192.03,192.37,5735.0,183.2457,183.5702,183.2457,183.5702,5735.0
2019-07-31 11:50:00,192.37,192.69,192.3,192.59,6461.0,183.5702,183.8755,183.5034,183.7801,6461.0
2019-07-31 12:00:00,192.61,192.78,192.51,192.68,6984.0,183.7992,183.9614,183.7038,183.866,6984.0
2019-07-31 12:10:00,192.68,192.79,192.6,192.72,3600.0,183.866,183.9709,183.7896,183.9041,3600.0
2019-07-31 12:20:00,192.73,192.76,192.52,192.52,3960.0,183.9137,183.9423,183.7133,183.7133,3960.0
2019-07-31 12:30:00,192.59,192.6,192.22,192.22,5533.0,183.7801,183.7896,183.427,183.427,5533.0
2019-07-31 12:40:00,192.25,192.45,192.18,192.33,4400.0,183.4556,183.6465,183.3888,183.532,4400.0
2019-07-31 12:50:00,192.33,192.41,192.24,192.33,4507.0,183.532,183.6083,183.4461,183.532,4507.0
2019-07-31 13:00:00,192.38,192.55,192.36,192.48,3300.0,183.5797,183.7419,183.5606,183.6751,3300.0
2019-07-31 13:10:00,192.54,192.59,192.4,192.48,8128.0,183.7324,183.7801,183.5988,183.6751,8128.0
2019-07-31 13:20:00,192.56,192.65,192.5,192.56,4027.0,183.7515,183.8373,183.6942,183.7515,4027.0
2019-07-31 13:30:00,192.54,192.56,192.37,192.45,4835.0,183.7324,183.7515,183.5702,183.6465,4835.0
2019-07-31 13:40:00,192.43,192.52,192.23,192.5,3840.0,183.6274,183.7133,183.4366,183.6942,3840.0
2019-07-31 13:50:00,192.44,192.44,191.22,191.22,6164.0,183.637,183.637,182.4728,182.4728,6164.0
2019-07-31 14:00:00,191.14,191.74,191.13,191.47,6891.0,182.3964,182.969,182.3869,182.7113,6891.0
2019-07-31 14:10:00,191.48,191.48,190.98,191.01,6594.0,182.7209,182.7209,182.2437,182.2724,6594.0
2019-07-31 14:20:00,191.05,191.11,190.92,190.93,8712.0,182.3105,182.3678,182.1865,182.196,8712.0
2019-07-31 14:30:00,191.03,191.08,190.12,190.34,9469.0,182.2915,182.3392,181.4231,181.633,9469.0
2019-07-31 14:40:00,190.22,190.55,189.19,189.2,12297.0,181.5185,181.8334,180.5356,180.5452,12297.0
2019-07-31 14:50:00,189.17,189.27,187.87,189.25,15563.0,180.5165,180.612,179.276,180.5929,15563.0
2019-07-31 15:00:00,189.26,190.12,189.03,189.9,12606.0,180.6024,181.4231,180.3829,181.2131,12606.0
2019-07-31 15:10:00,189.87,190.12,189.52,190.06,10520.0,181.1845,181.4231,180.8505,181.3658,10520.0
2019-07-31 15:20:00,190.02,190.62,189.92,190.26,10018.0,181.3277,181.9002,181.2322,181.5567,10018.0
2019-07-31 15:30:00,190.26,190.27,189.97,190.17,13125.0,181.5567,181.5662,181.2799,181.4708,13125.0
2019-07-31 15:40:00,190.14,190.16,189.86,189.95,24597.0,181.4422,181.4613,181.175,181.2609,24597.0
2019-07-31 15:50:00,189.97,189.97,189.06,189.22,66967.0,181.2799,181.2799,180.4116,180.5643,66967.0
2019-08-01 09:30:00,188.94,190.19,188.39,189.98,18094.0,180.2971,181.4899,179.7722,181.2895,18094.0
2019-08-01 09:40:00,190.05,190.94,189.95,190.9,8808.0,181.3563,182.2056,181.2609,182.1674,8808.0
2019-08-01 09:50:00,190.94,191.28,190.14,191.18,8618.0,182.2056,182.53,181.4422,182.4346,8618.0
2019-08-01 10:00:00,191.18,191.18,190.03,190.39,4906.0,182.4346,182.4346,181.3372,181.6807,4906.0
2019-08-01 10:10:00,190.5,191.05,190.31,190.98,5010.0,181.7857,182.3105,181.6044,182.2437,5010.0
2019-08-01 10:20:00,191.04,191.55,191.03,191.55,4915.0,182.301,182.7877,182.2915,182.7877,4915.0
2019-08-01 10:30:00,191.57,192.11,191.4,192.11,7042.0,182.8068,183.322,182.6445,183.322,7042.0
2019-08-01 10:40:00,192.06,192.23,191.97,192.16,13573.0,183.2743,183.4366,183.1885,183.3698,13573.0
2019-08-01 10:50:00,192.2,192.61,192.06,192.53,9869.0,183.4079,183.7992,183.2743,183.7228,9869.0
2019-08-01 11:00:00,192.55,192.79,192.55,192.75,11456.0,183.7419,183.9709,183.7419,183.9328,11456.0
2019-08-01 11:10:00,192.75,193.08,192.73,193.07,7484.0,183.9328,184.2477,183.9137,184.2381,7484.0
2019-08-01 11:20:00,193.13,193.31,193.07,193.29,6608.0,184.2954,184.4672,184.2381,184.4481,6608.0
2019-08-01 11:30:00,193.36,193.36,192.91,192.91,8218.0,184.5149,184.5149,184.0855,184.0855,8218.0
2019-08-01 11:40:00,193.01,193.14,192.82,192.97,4200.0,184.1809,184.3049,183.9996,184.1427,4200.0
2019-08-01 11:50:00,192.95,192.99,192.69,192.72,6694.0,184.1236,184.1618,183.8755,183.9041,6694.0
2019-08-01 12:00:00,192.76,192.76,192.56,192.66,5605.0,183.9423,183.9423,183.7515,183.8469,5605.0
2019-08-01 12:10:00,192.68,192.75,192.54,192.73,6730.0,183.866,183.9328,183.7324,183.9137,6730.0
2019-08-01 12:20:00,192.72,192.73,192.35,192.35,6991.0,183.9041,183.9137,183.5511,183.5511,6991.0
2019-08-01 12:30:00,192.44,192.67,192.39,192.67,5546.0,183.637,183.8564,183.5892,183.8564,5546.0
2019-08-01 12:40:00,192.62,192.67,192.38,192.39,8583.0,183.8087,183.8564,183.5797,183.5892,8583.0
2019-08-01 12:50:00,192.39,192.49,192.26,192.31,4318.0,183.5892,183.6847,183.4652,183.5129,4318.0
2019-08-01 13:00:00,192.33,192.33,192.11,192.21,4546.0,183.532,183.532,183.322,183.4175,4546.0
2019-08-01 13:10:00,192.21,192.51,192.13,192.47,3239.0,183.4175,183.7038,183.3411,183.6656,3239.0
2019-08-01 13:20:00,192.42,192.51,190.87,190.96,9008.0,183.6179,183.7038,182.1388,182.2247,9008.0
2019-08-01 13:30:00,190.98,191.29,190.03,190.03,9102.0,182.2437,182.5396,181.3372,181.3372,9102.0
2019-08-01 13:40:00,190.1,190.66,189.74,190.23,10586.0,181.404,181.9384,181.0605,181.528,10586.0
2019-08-01 13:50:00,190.21,190.3,189.4,190.05,11722.0,181.509,181.5948,180.736,181.3563,11722.0
2019-08-01 14:00:00,189.85,190.44,189.79,190.39,9653.0,181.1654,181.7284,181.1082,181.6807,9653.0
2019-08-01 14:10:00,190.25,190.95,190.19,190.94,15885.0,181.5471,182.2151,181.4899,182.2056,15885.0
2019-08-01 14:20:00,190.78,190.81,190.14,190.37,4409.0,182.0529,182.0815,181.4422,181.6616,4409.0
2019-08-01 14:30:00,190.43,190.54,190.08,190.08,4675.0,181.7189,181.8239,181.3849,181.3849,4675.0
2019-08-01 14:40:00,190.09,190.39,189.73,190.26,6253.0,181.3945,181.6807,181.0509,181.5567,6253.0
2019-08-01 14:50:00,190.38,190.71,190.24,190.37,6813.0,181.6712,181.9861,181.5376,181.6616,6813.0
2019-08-01 15:00:00,190.34,190.54,189.84,189.9,9743.0,181.633,181.8239,181.1559,181.2131,9743.0
2019-08-01 15:10:00,189.96,190.39,189.67,190.36,9010.0,181.2704,181.6807,180.9937,181.6521,9010.0
2019-08-01 15:20:00,190.36,190.93,190.36,190.8,21658.0,181.6521,182.196,181.6521,182.072,21658.0
2019-08-01 15:30:00,190.81,190.93,190.39,190.92,24015.0,182.0815,182.196,181.6807,182.1865,24015.0
2019-08-01 15:40:00,190.79,190.85,190.3,190.31,17340.0,182.0624,182.1197,181.5948,181.6044,17340.0
2019-08-01 15:50:00,190.28,190.3,189.42,189.95,59247.0,181.5758,181.5948,180.7551,181.2609,59247.0
2019-08-02 09:30:00,189.91,191.2,189.29,190.46,24983.0,181.2227,182.4537,180.631,181.7475,24983.0
2019-08-02 09:40:00,190.58,190.88,190.22,190.22,15839.0,181.862,182.1483,181.5185,181.5185,15839.0
2019-08-02 09:50:00,190.46,191.19,190.27,190.91,12432.0,181.7475,182.4441,181.5662,182.1769,12432.0
2019-08-02 10:00:00,190.9,191.18,190.75,191.17,14164.0,182.1674,182.4346,182.0243,182.425,14164.0
2019-08-02 10:10:00,191.09,191.17,190.5,190.58,16465.0,182.3487,182.425,181.7857,181.862,16465.0
2019-08-02 10:20:00,190.5,190.87,190.38,190.85,15388.0,181.7857,182.1388,181.6712,182.1197,15388.0
2019-08-02 10:30:00,190.75,190.75,188.77,189.16,35894.0,182.0243,182.0243,180.1348,180.507,35894.0
2019-08-02 10:40:00,189.16,189.53,189.0,189.27,12764.0,180.507,180.8601,180.3543,180.612,12764.0
2019-08-02 10:50:00,189.25,189.49,189.24,189.33,6563.0,180.5929,180.8219,180.5833,180.6692,6563.0
2019-08-02 11:00:00,189.33,189.44,189.0,189.36,17379.0,180.6692,180.7742,180.3543,180.6978,17379.0
2019-08-02 11:10:00,189.5,189.96,189.37,189.87,11582.0,180.8314,181.2704,180.7074,181.1845,11582.0
2019-08-02 11:20:00,189.67,189.99,189.61,189.91,9502.0,180.9937,181.299,180.9364,181.2227,9502.0
2019-08-02 11:30:00,189.86,190.14,189.71,189.72,10639.0,181.175,181.4422,181.0318,181.0414,10639.0
2019-08-02 11:40:00,189.69,189.81,189.38,189.74,4813.0,181.0128,181.1273,180.7169,181.0605,4813.0
2019-08-02 11:50:00,189.83,190.34,189.72,190.34,6411.0,181.1463,181.633,181.0414,181.633,6411.0
2019-08-02 12:00:00,190.3,190.76,190.22,190.63,5591.0,181.5948,182.0338,181.5185,181.9098,5591.0
2019-08-02 12:10:00,190.67,190.91,190.65,190.91,6480.0,181.9479,182.1769,181.9288,182.1769,6480.0
2019-08-02 12:20:00,190.95,191.21,190.87,191.21,5602.0,182.2151,182.4632,182.1388,182.4632,5602.0
2019-08-02 12:30:00,191.25,191.34,191.11,191.15,8172.0,182.5014,182.5873,182.3678,182.406,8172.0
2019-08-02 12:40:00,191.12,191.23,190.83,190.83,6928.0,182.3773,182.4823,182.1006,182.1006,6928.0
2019-08-02 12:50:00,190.83,190.97,190.73,190.79,5431.0,182.1006,182.2342,182.0052,182.0624,5431.0
2019-08-02 13:00:00,190.75,190.75,190.35,190.43,5195.0,182.0243,182.0243,181.6426,181.7189,5195.0
2019-08-02 13:10:00,190.38,190.38,189.9,189.99,9404.0,181.6712,181.6712,181.2131,181.299,9404.0
2019-08-02 13:20:00,189.96,190.23,189.93,190.23,2763.0,181.2704,181.528,181.2418,181.528,2763.0
2019-08-02 13:30:00,190.22,190.22,189.85,189.95,5488.0,181.5185,181.5185,181.1654,181.2609,5488.0
2019-08-02 13:40:00,190.06,190.46,190.05,190.41,6581.0,181.3658,181.7475,181.3563,181.6998,6581.0
2019-08-02 13:50:00,190.4,190.54,190.31,190.34,5671.0,181.6903,181.8239,181.6044,181.633,5671.0
2019-08-02 14:00:00,190.34,190.81,190.26,190.75,5915.0,181.633,182.0815,181.5567,182.0243,5915.0
2019-08-02 14:10:00,190.75,190.95,190.7,190.89,7714.0,182.0243,182.2151,181.9765,182.1579,7714.0
2019-08-02 14:20:00,190.91,191.32,190.86,191.07,6764.0,182.1769,182.5682,182.1292,182.3296,6764.0
2019-08-02 14:30:00,191.05,191.05,190.81,190.94,6355.0,182.3105,182.3105,182.0815,182.2056,6355.0
2019-08-02 14:40:00,190.98,191.1,190.74,190.8,8148.0,182.2437,182.3583,182.0147,182.072,8148.0
2019-08-02 14:50:00,190.87,190.87,190.57,190.74,4947.0,182.1388,182.1388,181.8525,182.0147,4947.0
2019-08-02 15:00:00,190.87,191.17,190.81,190.95,8831.0,182.1388,182.425,182.0815,182.2151,8831.0
2019-08-02 15:10:00,190.89,190.96,190.49,190.78,7363.0,182.1579,182.2247,181.7762,182.0529,7363.0
2019-08-02 15:20:00,190.77,191.44,190.7,191.32,10434.0,182.0433,182.6827,181.9765,182.5682,10434.0
2019-08-02 15:30:00,191.29,192.25,191.22,191.75,17242.0,182.5396,183.4556,182.4728,182.9785,17242.0
2019-08-02 15:40:00,191.8,191.81,191.02,191.03,21162.0,183.0262,183.0358,182.2819,182.2915,21162.0
2019-08-02 15:50:00,191.05,191.12,190.69,191.08,64935.0,182.3105,182.3773,181.967,182.3392,64935.0
2019-08-05 09:30:00,188.91,189.3,188.31,188.87,17190.0,180.2684,180.6406,179.6959,180.2303,17190.0
2019-08-05 09:40:00,188.99,189.29,188.41,188.75,36660.0,180.3448,180.631,179.7913,180.1158,36660.0
2019-08-05 09:50:00,188.61,188.93,188.5,188.59,10888.0,179.9822,180.2875,179.8772,179.9631,10888.0
2019-08-05 10:00:00,188.51,188.79,188.44,188.64,16031.0,179.8867,180.1539,179.8199,180.0108,16031.0
2019-08-05 10:10:00,188.76,188.88,188.44,188.51,14567.0,180.1253,180.2398,179.8199,179.8867,14567.0
2019-08-05 10:20:00,188.43,188.76,188.37,188.37,10717.0,179.8104,180.1253,179.7531,179.7531,10717.0
2019-08-05 10:30:00,188.37,188.55,187.92,188.41,23446.0,179.7531,179.9249,179.3237,179.7913,23446.0
2019-08-05 10:40:00,188.48,188.48,187.95,188.02,7271.0,179.8581,179.8581,179.3523,179.4191,7271.0
2019-08-05 10:50:00,188.0,188.15,187.87,188.08,11516.0,179.4001,179.5432,179.276,179.4764,11516.0
2019-08-05 11:00:00,188.05,188.33,188.0,188.22,5412.0,179.4478,179.715,179.4001,179.61,5412.0
2019-08-05 11:10:00,188.25,188.35,188.09,188.24,9237.0,179.6386,179.734,179.4859,179.6291,9237.0
2019-08-05 11:20:00,188.24,188.43,187.95,187.96,7724.0,179.6291,179.8104,179.3523,179.3619,7724.0
2019-08-05 11:30:00,187.9,187.9,187.41,187.44,8371.0,179.3046,179.3046,178.837,178.8657,8371.0
2019-08-05 11:40:00,187.4,188.1,187.25,188.0,5232.0,178.8275,179.4955,178.6844,179.4001,5232.0
2019-08-05 11:50:00,187.98,188.08,187.63,187.63,5650.0,179.381,179.4764,179.047,179.047,5650.0
2019-08-05 12:00:00,187.63,187.65,187.18,187.18,7855.0,179.047,179.0661,178.6176,178.6176,7855.0
2019-08-05 12:10:00,187.19,187.22,186.67,186.78,21577.0,178.6271,178.6557,178.1309,178.2359,21577.0
2019-08-05 12:20:00,186.77,186.91,186.31,186.49,7106.0,178.2263,178.3599,177.7874,177.9591,7106.0
2019-08-05 12:30:00,186.61,186.77,186.28,186.42,6227.0,178.0736,178.2263,177.7587,177.8923,6227.0
2019-08-05 12:40:00,186.47,186.47,185.68,185.68,4792.0,177.94,177.94,177.1862,177.1862,4792.0
2019-08-05 12:50:00,185.68,185.99,185.46,185.49,7466.0,177.1862,177.482,176.9762,177.0049,7466.0
2019-08-05 13:00:00,185.59,186.02,185.35,186.02,10878.0,177.1003,177.5106,176.8713,177.5106,10878.0
2019-08-05 13:10:00,186.18,186.18,185.95,186.18,3039.0,177.6633,177.6633,177.4438,177.6633,3039.0
2019-08-05 13:20:00,186.18,186.18,185.71,185.71,7449.0,177.6633,177.6633,177.2148,177.2148,7449.0
2019-08-05 13:30:00,185.59,186.16,185.53,186.11,5941.0,177.1003,177.6442,177.043,177.5965,5941.0
2019-08-05 13:40:00,186.08,186.18,185.44,185.56,7185.0,177.5679,177.6633,176.9572,177.0717,7185.0
2019-08-05 13:50:00,185.44,185.47,185.1,185.1,8545.0,176.9572,176.9858,176.6327,176.6327,8545.0
2019-08-05 14:00:00,185.17,185.26,184.89,184.94,6260.0,176.6995,176.7854,176.4323,176.48,6260.0
2019-08-05 14:10:00,184.92,185.28,184.83,185.0,11961.0,176.461,176.8045,176.3751,176.5373,11961.0
2019-08-05 14:20:00,185.01,185.22,184.28,184.41,13693.0,176.5468,176.7472,175.8502,175.9743,13693.0
2019-08-05 14:30:00,184.38,184.38,183.89,184.01,10900.0,175.9457,175.9457,175.4781,175.5926,10900.0
2019-08-05 14:40:00,184.04,184.04,183.57,183.58,12954.0,175.6212,175.6212,175.1727,175.1822,12954.0
2019-08-05 14:50:00,183.63,183.79,183.02,183.03,16623.0,175.23,175.3826,174.6479,174.6574,16623.0
2019-08-05 15:00:00,183.02,183.26,181.89,182.03,22719.0,174.6479,174.8769,173.5696,173.7032,22719.0
2019-08-05 15:10:00,182.0,183.32,182.0,183.19,26904.0,173.6745,174.9341,173.6745,174.8101,26904.0
2019-08-05 15:20:00,183.2,183.79,183.16,183.3,20153.0,174.8196,175.3826,174.7815,174.9151,20153.0
2019-08-05 15:30:00,183.2,183.94,182.95,183.65,24903.0,174.8196,175.5258,174.5811,175.249,24903.0
2019-08-05 15:40:00,183.65,183.95,183.36,183.46,27247.0,175.249,175.5353,174.9723,175.0677,27247.0
2019-08-05 15:50:00,183.45,183.46,182.89,183.3,83576.0,175.0582,175.0677,174.5238,174.9151,83576.0
2019-08-06 09:30:00,183.51,184.84,183.28,184.64,22953.0,175.1155,176.3846,174.896,176.1938,22953.0
2019-08-06 09:40:00,184.55,185.68,184.54,184.81,14353.0,176.1079,177.1862,176.0983,176.356,14353.0
2019-08-06 09:50:00,184.62,185.25,184.46,184.81,12978.0,176.1747,176.7759,176.022,176.356,12978.0
2019-08-06 10:00:00,184.8,185.81,184.8,184.8,10977.0,176.3464,177.3102,176.3464,176.3464,10977.0
2019-08-06 10:10:00,184.72,184.78,183.95,183.98,11490.0,176.2701,176.3274,175.5353,175.564,11490.0
2019-08-06 10:20:00,184.04,184.64,184.04,184.38,8086.0,175.6212,176.1938,175.6212,175.9457,8086.0
2019-08-06 10:30:00,184.47,185.83,184.39,185.69,11851.0,176.0315,177.3293,175.9552,177.1957,11851.0
2019-08-06 10:40:00,185.83,185.93,184.89,184.89,10211.0,177.3293,177.4247,176.4323,176.4323,10211.0
2019-08-06 10:50:00,184.9,185.22,184.72,185.21,7171.0,176.4419,176.7472,176.2701,176.7377,7171.0
2019-08-06 11:00:00,185.14,185.17,184.72,185.0,7626.0,176.6709,176.6995,176.2701,176.5373,7626.0
2019-08-06 11:10:00,184.93,184.93,184.38,184.44,6294.0,176.4705,176.4705,175.9457,176.0029,6294.0
2019-08-06 11:20:00,184.49,184.99,184.49,184.96,5675.0,176.0506,176.5277,176.0506,176.4991,5675.0
2019-08-06 11:30:00,184.96,185.26,184.53,184.97,11211.0,176.4991,176.7854,176.0888,176.5087,11211.0
2019-08-06 11:40:00,184.92,185.44,184.88,185.44,5457.0,176.461,176.9572,176.4228,176.9572,5457.0
2019-08-06 11:50:00,185.47,185.48,184.76,185.19,10585.0,176.9858,176.9953,176.3083,176.7186,10585.0
2019-08-06 12:00:00,185.54,185.68,185.32,185.44,4999.0,177.0526,177.1862,176.8427,176.9572,4999.0
2019-08-06 12:10:00,185.44,185.57,185.23,185.3,13499.0,176.9572,177.0812,176.7568,176.8236,13499.0
2019-08-06 12:20:00,185.31,185.36,185.1,185.3,11348.0,176.8331,176.8808,176.6327,176.8236,11348.0
2019-08-06 12:30:00,185.21,185.47,185.15,185.2,15739.0,176.7377,176.9858,176.6804,176.7281,15739.0
2019-08-06 12:40:00,185.22,185.5,184.9,185.05,7079.0,176.7472,177.0144,176.4419,176.585,7079.0
2019-08-06 12:50:00,184.95,185.24,184.77,185.01,14247.0,176.4896,176.7663,176.3178,176.5468,14247.0
2019-08-06 13:00:00,185.13,185.87,185.13,185.87,6823.0,176.6613,177.3675,176.6613,177.3675,6823.0
2019-08-06 13:10:00,185.72,185.99,185.72,185.89,4763.0,177.2244,177.482,177.2244,177.3866,4763.0
2019-08-06 13:20:00,185.86,186.11,185.81,185.93,5569.0,177.358,177.5965,177.3102,177.4247,5569.0
2019-08-06 13:30:00,185.92,186.25,185.79,186.25,9379.0,177.4152,177.7301,177.2912,177.7301,9379.0
2019-08-06 13:40:00,186.25,186.33,186.13,186.32,21748.0,177.7301,177.8065,177.6156,177.7969,21748.0
2019-08-06 13:50:00,186.42,186.51,186.16,186.21,7715.0,177.8923,177.9782,177.6442,177.6919,7715.0
2019-08-06 14:00:00,186.2,186.21,185.86,185.98,6764.0,177.6824,177.6919,177.358,177.4725,6764.0
2019-08-06 14:10:00,186.08,186.62,186.0,186.59,11163.0,177.5679,178.0832,177.4915,178.0546,11163.0
2019-08-06 14:20:00,186.65,187.1,186.56,187.0,11031.0,178.1118,178.5412,178.0259,178.4458,11031.0
2019-08-06 14:30:00,186.93,187.37,186.87,187.05,6393.0,178.379,178.7989,178.3218,178.4935,6393.0
2019-08-06 14:40:00,186.92,186.95,186.54,186.55,11863.0,178.3695,178.3981,178.0068,178.0164,11863.0
2019-08-06 14:50:00,186.59,186.62,186.22,186.3,7764.0,178.0546,178.0832,177.7015,177.7778,7764.0
2019-08-06 15:00:00,186.35,186.57,186.3,186.47,5888.0,177.8255,178.0355,177.7778,177.94,5888.0
2019-08-06 15:10:00,186.43,186.9,186.39,186.87,6141.0,177.9019,178.3504,177.8637,178.3218,6141.0
2019-08-06 15:20:00,186.92,187.07,186.52,186.7,12818.0,178.3695,178.5126,177.9878,178.1595,12818.0
2019-08-06 15:30:00,186.69,186.7,186.33,186.68,19794.0,178.15,178.1595,177.8065,178.1404,19794.0
2019-08-06 15:40:00,186.64,187.29,186.61,187.11,20194.0,178.1023,178.7225,178.0736,178.5508,20194.0
2019-08-06 15:50:00,187.12,187.51,187.07,187.35,63923.0,178.5603,178.9325,178.5126,178.7798,63923.0
2019-08-07 09:30:00,186.15,186.15,184.84,185.52,17091.0,177.6347,177.6347,176.3846,177.0335,17091.0
2019-08-07 09:40:00,185.64,185.64,183.33,183.83,13629.0,177.148,177.148,174.9437,175.4208,13629.0
2019-08-07 09:50:00,183.77,185.12,183.65,184.59,8425.0,175.3636,176.6518,175.249,176.146,8425.0
2019-08-07 10:00:00,184.62,184.72,183.87,184.33,15290.0,176.1747,176.2701,175.459,175.8979,15290.0
2019-08-07 10:10:00,184.31,184.81,184.0,184.46,13433.0,175.8789,176.356,175.583,176.022,13433.0
2019-08-07 10:20:00,184.21,184.45,183.61,184.2,12797.0,175.7834,176.0125,175.2109,175.7739,12797.0
2019-08-07 10:30:00,184.26,185.02,184.26,185.0,9140.0,175.8311,176.5564,175.8311,176.5373,9140.0
2019-08-07 10:40:00,184.9,185.07,184.55,185.06,6687.0,176.4419,176.6041,176.1079,176.5945,6687.0
2019-08-07 10:50:00,185.04,185.71,184.97,185.19,10445.0,176.5755,177.2148,176.5087,176.7186,10445.0
2019-08-07 11:00:00,185.15,185.21,184.48,184.99,7491.0,176.6804,176.7377,176.0411,176.5277,7491.0
2019-08-07 11:10:00,184.99,185.48,184.89,185.0,10253.0,176.5277,176.9953,176.4323,176.5373,10253.0
2019-08-07 11:20:00,185.0,185.13,184.6,184.78,4790.0,176.5373,176.6613,176.1556,176.3274,4790.0
2019-08-07 11:30:00,184.72,185.12,184.47,185.1,6083.0,176.2701,176.6518,176.0315,176.6327,6083.0
2019-08-07 11:40:00,185.11,185.22,184.08,184.19,14313.0,176.6423,176.7472,175.6594,175.7643,14313.0
2019-08-07 11:50:00,184.21,184.72,183.92,184.54,10940.0,175.7834,176.2701,175.5067,176.0983,10940.0
2019-08-07 12:00:00,184.7,184.8,184.23,184.26,12080.0,176.251,176.3464,175.8025,175.8311,12080.0
2019-08-07 12:10:00,184.33,184.97,184.33,184.91,3722.0,175.8979,176.5087,175.8979,176.4514,3722.0
2019-08-07 12:20:00,184.78,184.95,184.46,184.95,7058.0,176.3274,176.4896,176.022,176.4896,7058.0
2019-08-07 12:30:00,184.84,185.21,184.84,184.88,28048.0,176.3846,176.7377,176.3846,176.4228,28048.0
2019-08-07 12:40:00,184.95,185.2,184.74,184.74,16833.0,176.4896,176.7281,176.2892,176.2892,16833.0
2019-08-07 12:50:00,184.65,185.32,184.64,185.16,20354.0,176.2033,176.8427,176.1938,176.69,20354.0
2019-08-07 13:00:00,185.23,185.34,185.08,185.31,15192.0,176.7568,176.8617,176.6136,176.8331,15192.0
2019-08-07 13:10:00,185.33,185.67,185.14,185.61,17114.0,176.8522,177.1766,176.6709,177.1194,17114.0
2019-08-07 13:20:00,185.53,185.71,185.38,185.71,6552.0,177.043,177.2148,176.8999,177.2148,6552.0
2019-08-07 13:30:00,185.73,186.33,185.65,186.17,8105.0,177.2339,177.8065,177.1576,177.6538,8105.0
2019-08-07 13:40:00,186.2,186.27,186.07,186.17,18215.0,177.6824,177.7492,177.5583,177.6538,18215.0
2019-08-07 13:50:00,186.2,186.23,185.79,185.79,6728.0,177.6824,177.711,177.2912,177.2912,6728.0
2019-08-07 14:00:00,185.77,186.59,185.77,186.59,15079.0,177.2721,178.0546,177.2721,178.0546,15079.0
2019-08-07 14:10:00,186.7,186.7,185.85,185.85,7130.0,178.1595,178.1595,177.3484,177.3484,7130.0
2019-08-07 14:20:00,185.8,186.0,185.75,186.0,3600.0,177.3007,177.4915,177.253,177.4915,3600.0
2019-08-07 14:30:00,186.28,186.44,186.18,186.31,5896.0,177.7587,177.9114,177.6633,177.7874,5896.0
2019-08-07 14:40:00,186.39,186.97,186.37,186.51,7385.0,177.8637,178.4172,177.8446,177.9782,7385.0
2019-08-07 14:50:00,186.5,186.94,186.49,186.91,7251.0,177.9687,178.3885,177.9591,178.3599,7251.0
2019-08-07 15:00:00,186.94,187.02,186.41,186.57,9819.0,178.3885,178.4649,177.8828,178.0355,9819.0
2019-08-07 15:10:00,186.59,186.66,186.38,186.66,9750.0,178.0546,178.1214,177.8542,178.1214,9750.0
2019-08-07 15:20:00,186.66,186.86,186.52,186.82,16253.0,178.1214,178.3122,177.9878,178.274,16253.0
2019-08-07 15:30:00,186.81,187.16,186.81,187.05,22760.0,178.2645,178.5985,178.2645,178.4935,22760.0
2019-08-07 15:40:00,187.04,187.07,186.37,186.4,14446.0,178.484,178.5126,177.8446,177.8733,14446.0
2019-08-07 15:50:00,186.4,186.69,186.12,186.4,49883.0,177.8733,178.15,177.6061,177.8733,49883.0
2019-08-08 09:30:00,187.19,189.18,187.05,188.28,16529.0,178.6271,180.5261,178.4935,179.6673,16529.0
2019-08-08 09:40:00,188.35,188.49,187.65,188.26,9120.0,179.734,179.8676,179.0661,179.6482,9120.0
2019-08-08 09:50:00,188.15,188.29,187.75,188.19,10971.0,179.5432,179.6768,179.1615,179.5814,10971.0
2019-08-08 10:00:00,188.23,188.3,187.87,188.3,13745.0,179.6195,179.6863,179.276,179.6863,13745.0
2019-08-08 10:10:00,188.25,188.35,187.89,188.05,14435.0,179.6386,179.734,179.2951,179.4478,14435.0
2019-08-08 10:20:00,188.05,188.19,187.81,188.0,8011.0,179.4478,179.5814,179.2188,179.4001,8011.0
2019-08-08 10:30:00,188.06,188.16,187.66,187.73,13627.0,179.4573,179.5527,179.0756,179.1424,13627.0
2019-08-08 10:40:00,187.71,187.89,187.45,187.71,5973.0,179.1233,179.2951,178.8752,179.1233,5973.0
2019-08-08 10:50:00,187.71,187.99,187.71,187.83,8568.0,179.1233,179.3905,179.1233,179.2378,8568.0
2019-08-08 11:00:00,187.76,187.85,187.5,187.5,10894.0,179.171,179.2569,178.9229,178.9229,10894.0
2019-08-08 11:10:00,187.47,187.94,187.44,187.9,11811.0,178.8943,179.3428,178.8657,179.3046,11811.0
2019-08-08 11:20:00,187.89,188.16,187.85,188.16,19543.0,179.2951,179.5527,179.2569,179.5527,19543.0
2019-08-08 11:30:00,188.16,188.8,188.11,188.8,9492.0,179.5527,180.1635,179.505,180.1635,9492.0
2019-08-08 11:40:00,188.97,189.26,188.97,189.18,2953.0,180.3257,180.6024,180.3257,180.5261,2953.0
2019-08-08 11:50:00,189.18,189.64,189.18,189.45,4278.0,180.5261,180.965,180.5261,180.7837,4278.0
2019-08-08 12:00:00,189.39,189.67,189.36,189.45,12364.0,180.7265,180.9937,180.6978,180.7837,12364.0
2019-08-08 12:10:00,189.49,189.55,189.43,189.5,10783.0,180.8219,180.8792,180.7646,180.8314,10783.0
2019-08-08 12:20:00,189.42,189.57,189.36,189.51,9331.0,180.7551,180.8982,180.6978,180.841,9331.0
2019-08-08 12:30:00,189.5,189.65,189.31,189.36,19362.0,180.8314,180.9746,180.6501,180.6978,19362.0
2019-08-08 12:40:00,189.35,189.6,189.34,189.56,6764.0,180.6883,180.9269,180.6788,180.8887,6764.0
2019-08-08 12:50:00,189.56,189.62,189.46,189.53,28297.0,180.8887,180.946,180.7933,180.8601,28297.0
2019-08-08 13:00:00,189.57,190.13,189.52,189.9,18227.0,180.8982,181.4326,180.8505,181.2131,18227.0
2019-08-08 13:10:00,189.93,190.1,189.89,189.94,4900.0,181.2418,181.404,181.2036,181.2513,4900.0
2019-08-08 13:20:00,189.93,190.0,189.72,189.72,3812.0,181.2418,181.3086,181.0414,181.0414,3812.0
2019-08-08 13:30:00,189.77,189.98,189.77,189.94,3100.0,181.0891,181.2895,181.0891,181.2513,3100.0
2019-08-08 13:40:00,189.98,190.25,189.96,190.04,6351.0,181.2895,181.5471,181.2704,181.3467,6351.0
2019-08-08 13:50:00,190.0,190.35,190.0,190.03,5380.0,181.3086,181.6426,181.3086,181.3372,5380.0
2019-08-08 14:00:00,190.03,190.03,189.48,189.56,7269.0,181.3372,181.3372,180.8124,180.8887,7269.0
2019-08-08 14:10:00,189.63,189.81,189.52,189.73,5751.0,180.9555,181.1273,180.8505,181.0509,5751.0
2019-08-08 14:20:00,189.78,189.8,189.56,189.73,5528.0,181.0986,181.1177,180.8887,181.0509,5528.0
2019-08-08 14:30:00,189.65,189.86,189.62,189.78,9692.0,180.9746,181.175,180.946,181.0986,9692.0
2019-08-08 14:40:00,189.77,189.82,189.46,189.48,8883.0,181.0891,181.1368,180.7933,180.8124,8883.0
2019-08-08 14:50:00,189.53,189.99,189.51,189.89,7396.0,180.8601,181.299,180.841,181.2036,7396.0
2019-08-08 15:00:00,189.84,190.09,189.84,189.97,15104.0,181.1559,181.3945,181.1559,181.2799,15104.0
2019-08-08 15:10:00,189.97,190.0,189.51,189.66,10878.0,181.2799,181.3086,180.841,180.9841,10878.0
2019-08-08 15:20:00,189.66,190.06,189.57,190.02,19747.0,180.9841,181.3658,180.8982,181.3277,19747.0
2019-08-08 15:30:00,190.01,190.05,189.79,189.91,11104.0,181.3181,181.3563,181.1082,181.2227,11104.0
2019-08-08 15:40:00,189.94,190.29,189.93,189.95,24205.0,181.2513,181.5853,181.2418,181.2609,24205.0
2019-08-08 15:50:00,189.92,190.17,189.62,189.75,85390.0,181.2322,181.4708,180.946,181.07,85390.0
2019-08-09 09:30:00,189.93,191.09,189.93,190.62,35905.0,181.2418,182.3487,181.2418,181.9002,35905.0
2019-08-09 09:40:00,190.6,191.11,190.54,190.67,17205.0,181.8811,182.3678,181.8239,181.9479,17205.0
2019-08-09 09:50:00,190.98,191.01,190.46,190.58,9000.0,182.2437,182.2724,181.7475,181.862,9000.0
2019-08-09 10:00:00,190.51,190.59,189.7,189.7,10043.0,181.7952,181.8716,181.0223,181.0223,10043.0
2019-08-09 10:10:00,189.83,190.11,189.41,189.5,7822.0,181.1463,181.4135,180.7456,180.8314,7822.0
2019-08-09 10:20:00,189.37,189.43,189.03,189.31,3405.0,180.7074,180.7646,180.3829,180.6501,3405.0
2019-08-09 10:30:00,189.31,189.36,188.78,188.88,7619.0,180.6501,180.6978,180.1444,180.2398,7619.0
2019-08-09 10:40:00,188.79,188.92,188.51,188.83,5022.0,180.1539,180.278,179.8867,180.1921,5022.0
2019-08-09 10:50:00,188.93,189.13,188.81,188.86,12867.0,180.2875,180.4784,180.173,180.2207,12867.0
2019-08-09 11:00:00,188.89,189.04,188.43,188.44,10420.0,180.2493,180.3925,179.8104,179.8199,10420.0
2019-08-09 11:10:00,188.37,188.67,188.27,188.55,7506.0,179.7531,180.0394,179.6577,179.9249,7506.0
2019-08-09 11:20:00,188.58,188.58,188.02,188.02,6363.0,179.9535,179.9535,179.4191,179.4191,6363.0
2019-08-09 11:30:00,188.07,188.39,188.03,188.14,7059.0,179.4669,179.7722,179.4287,179.5337,7059.0
2019-08-09 11:40:00,188.14,188.45,188.1,188.43,6396.0,179.5337,179.8295,179.4955,179.8104,6396.0
2019-08-09 11:50:00,188.51,188.68,187.84,188.0,7511.0,179.8867,180.049,179.2474,179.4001,7511.0
2019-08-09 12:00:00,187.98,188.28,187.68,187.74,6577.0,179.381,179.6673,179.0947,179.152,6577.0
2019-08-09 12:10:00,187.75,187.98,187.47,187.47,3833.0,179.1615,179.381,178.8943,178.8943,3833.0
2019-08-09 12:20:00,187.58,187.63,187.3,187.52,10353.0,178.9993,179.047,178.7321,178.942,10353.0
2019-08-09 12:30:00,187.49,187.65,187.38,187.41,5306.0,178.9134,179.0661,178.8084,178.837,5306.0
2019-08-09 12:40:00,187.53,187.96,187.45,187.87,6415.0,178.9516,179.3619,178.8752,179.276,6415.0
2019-08-09 12:50:00,187.97,188.64,187.82,187.95,13715.0,179.3714,180.0108,179.2283,179.3523,13715.0
2019-08-09 13:00:00,188.02,188.25,187.85,188.21,4981.0,179.4191,179.6386,179.2569,179.6005,4981.0
2019-08-09 13:10:00,188.14,188.49,188.04,188.38,5785.0,179.5337,179.8676,179.4382,179.7627,5785.0
2019-08-09 13:20:00,188.38,188.86,188.31,188.86,7245.0,179.7627,180.2207,179.6959,180.2207,7245.0
2019-08-09 13:30:00,188.94,189.16,188.87,189.0,4181.0,180.2971,180.507,180.2303,180.3543,4181.0
2019-08-09 13:40:00,189.04,189.15,189.0,189.04,1500.0,180.3925,180.4975,180.3543,180.3925,1500.0
2019-08-09 13:50:00,189.0,189.12,188.95,188.95,3257.0,180.3543,180.4688,180.3066,180.3066,3257.0
2019-08-09 14:00:00,188.9,189.03,188.77,188.91,3257.0,180.2589,180.3829,180.1348,180.2684,3257.0
2019-08-09 14:10:00,189.01,189.18,189.01,189.18,4186.0,180.3639,180.5261,180.3639,180.5261,4186.0
2019-08-09 14:20:00,189.25,189.62,189.18,189.48,6448.0,180.5929,180.946,180.5261,180.8124,6448.0
2019-08-09 14:30:00,189.44,189.53,189.21,189.23,5197.0,180.7742,180.8601,180.5547,180.5738,5197.0
2019-08-09 14:40:00,189.29,189.38,189.26,189.29,3923.0,180.631,180.7169,180.6024,180.631,3923.0
2019-08-09 14:50:00,189.24,189.46,189.17,189.28,2743.0,180.5833,180.7933,180.5165,180.6215,2743.0
2019-08-09 15:00:00,189.23,189.97,189.2,189.86,5546.0,180.5738,181.2799,180.5452,181.175,5546.0
2019-08-09 15:10:00,189.79,189.96,189.63,189.75,6587.0,181.1082,181.2704,180.9555,181.07,6587.0
2019-08-09 15:20:00,189.79,189.98,189.64,189.9,11890.0,181.1082,181.2895,180.965,181.2131,11890.0
2019-08-09 15:30:00,189.91,190.24,189.78,190.14,12419.0,181.2227,181.5376,181.0986,181.4422,12419.0
2019-08-09 15:40:00,190.11,190.3,189.99,190.03,11864.0,181.4135,181.5948,181.299,181.3372,11864.0
2019-08-09 15:50:00,190.07,190.1,189.28,189.42,59126.0,181.3754,181.404,180.6215,180.7551,59126.0
2019-08-12 09:30:00,188.03,188.7,187.31,187.71,15420.0,179.4287,180.068,178.7416,179.1233,15420.0
2019-08-12 09:40:00,187.51,187.71,187.03,187.52,8452.0,178.9325,179.1233,178.4744,178.942,8452.0
2019-08-12 09:50:00,187.51,187.58,187.22,187.44,6855.0,178.9325,178.9993,178.6557,178.8657,6855.0
2019-08-12 10:00:00,187.47,187.84,187.36,187.84,14052.0,178.8943,179.2474,178.7893,179.2474,14052.0
2019-08-12 10:10:00,187.84,188.77,187.84,188.55,12310.0,179.2474,180.1348,179.2474,179.9249,12310.0
2019-08-12 10:20:00,188.87,189.05,188.55,188.89,10179.0,180.2303,180.402,179.9249,180.2493,10179.0
2019-08-12 10:30:00,188.91,189.04,188.75,188.75,8354.0,180.2684,180.3925,180.1158,180.1158,8354.0
2019-08-12 10:40:00,188.82,188.9,188.47,188.61,7352.0,180.1825,180.2589,179.8486,179.9822,7352.0
2019-08-12 10:50:00,188.72,189.07,188.72,188.9,6403.0,180.0871,180.4211,180.0871,180.2589,6403.0
2019-08-12 11:00:00,188.67,188.75,188.3,188.31,5122.0,180.0394,180.1158,179.6863,179.6959,5122.0
2019-08-12 11:10:00,188.3,188.35,187.96,188.09,3700.0,179.6863,179.734,179.3619,179.4859,3700.0
2019-08-12 11:20:00,188.04,188.3,187.99,188.28,4027.0,179.4382,179.6863,179.3905,179.6673,4027.0
2019-08-12 11:30:00,188.32,188.37,187.91,188.09,4083.0,179.7054,179.7531,179.3142,179.4859,4083.0
2019-08-12 11:40:00,188.16,188.37,187.96,188.24,7040.0,179.5527,179.7531,179.3619,179.6291,7040.0
2019-08-12 11:50:00,188.3,188.47,188.19,188.21,6114.0,179.6863,179.8486,179.5814,179.6005,6114.0
2019-08-12 12:00:00,188.18,188.24,187.98,188.16,4255.0,179.5718,179.6291,179.381,179.5527,4255.0
2019-08-12 12:10:00,188.31,188.36,188.15,188.32,5483.0,179.6959,179.7436,179.5432,179.7054,5483.0
2019-08-12 12:20:00,188.34,188.37,188.16,188.36,8684.0,179.7245,179.7531,179.5527,179.7436,8684.0
2019-08-12 12:30:00,188.31,188.32,187.93,188.0,3498.0,179.6959,179.7054,179.3333,179.4001,3498.0
2019-08-12 12:40:00,187.92,187.92,187.46,187.46,6899.0,179.3237,179.3237,178.8848,178.8848,6899.0
2019-08-12 12:50:00,187.53,187.71,187.35,187.46,6289.0,178.9516,179.1233,178.7798,178.8848,6289.0
2019-08-12 13:00:00,187.49,187.56,187.3,187.48,3606.0,178.9134,178.9802,178.7321,178.9038,3606.0
2019-08-12 13:10:00,187.42,187.55,187.08,187.09,4527.0,178.8466,178.9706,178.5221,178.5317,4527.0
2019-08-12 13:20:00,187.11,187.34,187.1,187.22,8236.0,178.5508,178.7703,178.5412,178.6557,8236.0
2019-08-12 13:30:00,187.4,187.58,187.25,187.26,4100.0,178.8275,178.9993,178.6844,178.6939,4100.0
2019-08-12 13:40:00,187.17,187.27,186.66,186.71,3709.0,178.608,178.7035,178.1214,178.1691,3709.0
2019-08-12 13:50:00,186.63,186.9,186.5,186.9,6221.0,178.0927,178.3504,177.9687,178.3504,6221.0
2019-08-12 14:00:00,186.78,187.0,186.65,187.0,4549.0,178.2359,178.4458,178.1118,178.4458,4549.0
2019-08-12 14:10:00,187.06,187.09,186.68,186.68,4275.0,178.5031,178.5317,178.1404,178.1404,4275.0
2019-08-12 14:20:00,186.64,186.66,186.26,186.26,6235.0,178.1023,178.1214,177.7397,177.7397,6235.0
2019-08-12 14:30:00,186.28,186.55,186.24,186.32,3825.0,177.7587,178.0164,177.7206,177.7969,3825.0
2019-08-12 14:40:00,186.38,186.38,185.81,185.81,11670.0,177.8542,177.8542,177.3102,177.3102,11670.0
2019-08-12 14:50:00,185.77,185.92,185.59,185.79,29688.0,177.2721,177.4152,177.1003,177.2912,29688.0
2019-08-12 15:00:00,186.2,186.72,186.14,186.53,18713.0,177.6824,178.1786,177.6251,177.9973,18713.0
2019-08-12 15:10:00,186.5,186.62,186.47,186.57,7036.0,177.9687,178.0832,177.94,178.0355,7036.0
2019-08-12 15:20:00,186.55,186.55,186.4,186.53,3192.0,178.0164,178.0164,177.8733,177.9973,3192.0
2019-08-12 15:30:00,186.53,186.53,186.49,186.49,2736.0,177.9973,177.9973,177.9591,177.9591,2736.0
2019-08-12 15:40:00,186.41,186.44,186.25,186.25,2100.0,177.8828,177.9114,177.7301,177.7301,2100.0
2019-08-12 15:50:00,186.31,186.33,185.99,186.21,21139.0,177.7874,177.8065,177.482,177.6919,21139.0
2019-08-13 09:30:00,186.18,186.81,185.2,186.74,10217.0,177.6633,178.2645,176.7281,178.1977,10217.0
2019-08-13 09:40:00,186.88,188.67,186.5,188.11,9254.0,178.3313,180.0394,177.9687,179.505,9254.0
2019-08-13 09:50:00,188.28,188.7,187.61,188.7,11374.0,179.6673,180.068,179.0279,180.068,11374.0
2019-08-13 10:00:00,188.64,188.7,188.11,188.7,14278.0,180.0108,180.068,179.505,180.068,14278.0
2019-08-13 10:10:00,188.71,189.99,188.53,189.99,16377.0,180.0776,181.299,179.9058,181.299,16377.0
2019-08-13 10:20:00,190.1,190.1,189.38,189.51,19821.0,181.404,181.404,180.7169,180.841,19821.0
2019-08-13 10:30:00,189.54,189.77,189.31,189.48,11756.0,180.8696,181.0891,180.6501,180.8124,11756.0
2019-08-13 10:40:00,189.51,189.57,189.02,189.05,10848.0,180.841,180.8982,180.3734,180.402,10848.0
2019-08-13 10:50:00,189.02,189.19,188.8,188.8,12072.0,180.3734,180.5356,180.1635,180.1635,12072.0
2019-08-13 11:00:00,188.83,189.25,188.64,189.15,9851.0,180.1921,180.5929,180.0108,180.4975,9851.0
2019-08-13 11:10:00,189.23,189.38,188.63,188.65,13506.0,180.5738,180.7169,180.0012,180.0203,13506.0
2019-08-13 11:20:00,188.63,188.94,188.49,188.74,11671.0,180.0012,180.2971,179.8676,180.1062,11671.0
2019-08-13 11:30:00,188.65,189.29,188.61,189.08,9055.0,180.0203,180.631,179.9822,180.4307,9055.0
2019-08-13 11:40:00,189.2,189.52,189.14,189.43,9732.0,180.5452,180.8505,180.4879,180.7646,9732.0
2019-08-13 11:50:00,189.39,189.75,189.26,189.58,9696.0,180.7265,181.07,180.6024,180.9078,9696.0
2019-08-13 12:00:00,189.65,189.89,189.56,189.77,8845.0,180.9746,181.2036,180.8887,181.0891,8845.0
2019-08-13 12:10:00,189.79,190.31,189.71,190.29,6869.0,181.1082,181.6044,181.0318,181.5853,6869.0
2019-08-13 12:20:00,190.26,190.47,190.26,190.29,8055.0,181.5567,181.7571,181.5567,181.5853,8055.0
2019-08-13 12:30:00,190.3,190.3,190.02,190.14,7032.0,181.5948,181.5948,181.3277,181.4422,7032.0
2019-08-13 12:40:00,190.14,190.26,190.03,190.16,5120.0,181.4422,181.5567,181.3372,181.4613,5120.0
2019-08-13 12:50:00,190.22,190.38,190.09,190.37,16613.0,181.5185,181.6712,181.3945,181.6616,16613.0
2019-08-13 13:00:00,190.33,190.89,190.24,190.77,10798.0,181.6235,182.1579,181.5376,182.0433,10798.0
2019-08-13 13:10:00,190.78,191.01,190.24,190.45,18855.0,182.0529,182.2724,181.5376,181.738,18855.0
2019-08-13 13:20:00,190.33,190.66,190.26,190.66,13221.0,181.6235,181.9384,181.5567,181.9384,13221.0
2019-08-13 13:30:00,190.52,190.76,190.42,190.49,5499.0,181.8048,182.0338,181.7094,181.7762,5499.0
2019-08-13 13:40:00,190.5,190.56,190.33,190.4,6211.0,181.7857,181.843,181.6235,181.6903,6211.0
2019-08-13 13:50:00,190.39,190.55,190.34,190.34,7216.0,181.6807,181.8334,181.633,181.633,7216.0
2019-08-13 14:00:00,190.4,190.61,190.25,190.61,13726.0,181.6903,181.8907,181.5471,181.8907,13726.0
2019-08-13 14:10:00,190.58,190.86,190.5,190.76,13887.0,181.862,182.1292,181.7857,182.0338,13887.0
2019-08-13 14:20:00,190.77,191.1,190.65,191.04,9273.0,182.0433,182.3583,181.9288,182.301,9273.0
2019-08-13 14:30:00,191.05,191.29,190.95,191.21,13482.0,182.3105,182.5396,182.2151,182.4632,13482.0
2019-08-13 14:40:00,191.17,191.24,190.88,190.94,9390.0,182.425,182.4918,182.1483,182.2056,9390.0
2019-08-13 14:50:00,190.94,191.08,190.86,190.92,11627.0,182.2056,182.3392,182.1292,182.1865,11627.0
2019-08-13 15:00:00,190.92,191.06,190.8,191.0,8040.0,182.1865,182.3201,182.072,182.2628,8040.0
2019-08-13 15:10:00,190.97,191.0,190.71,190.98,11556.0,182.2342,182.2628,181.9861,182.2437,11556.0
2019-08-13 15:20:00,191.02,191.02,190.57,190.72,10274.0,182.2819,182.2819,181.8525,181.9956,10274.0
2019-08-13 15:30:00,190.69,190.73,190.47,190.66,15442.0,181.967,182.0052,181.7571,181.9384,15442.0
2019-08-13 15:40:00,190.67,190.7,190.34,190.59,19632.0,181.9479,181.9765,181.633,181.8716,19632.0
2019-08-13 15:50:00,190.56,191.15,190.54,190.98,56992.0,181.843,182.406,181.8239,182.2437,56992.0
2019-08-14 09:30:00,188.16,189.97,188.12,189.97,16704.0,179.5527,181.2799,179.5146,181.2799,16704.0
2019-08-14 09:40:00,189.84,189.98,188.87,189.15,21586.0,181.1559,181.2895,180.2303,180.4975,21586.0
2019-08-14 09:50:00,189.08,189.54,188.84,189.51,11685.0,180.4307,180.8696,180.2016,180.841,11685.0
2019-08-14 10:00:00,189.54,190.63,189.4,190.61,40244.0,180.8696,181.9098,180.736,181.8907,40244.0
2019-08-14 10:10:00,190.66,190.66,190.16,190.48,22726.0,181.9384,181.9384,181.4613,181.7666,22726.0
2019-08-14 10:20:00,190.48,190.5,190.0,190.25,14885.0,181.7666,181.7857,181.3086,181.5471,14885.0
2019-08-14 10:30:00,190.28,190.28,189.65,189.69,18960.0,181.5758,181.5758,180.9746,181.0128,18960.0
2019-08-14 10:40:00,189.69,190.02,189.54,189.66,27554.0,181.0128,181.3277,180.8696,180.9841,27554.0
2019-08-14 10:50:00,189.66,189.89,189.14,189.27,36038.0,180.9841,181.2036,180.4879,180.612,36038.0
2019-08-14 11:00:00,189.23,189.41,188.58,188.58,23326.0,180.5738,180.7456,179.9535,179.9535,23326.0
2019-08-14 11:10:00,188.53,188.59,187.59,187.59,22313.0,179.9058,179.9631,179.0088,179.0088,22313.0
2019-08-14 11:20:00,187.72,188.45,187.63,188.03,15347.0,179.1329,179.8295,179.047,179.4287,15347.0
2019-08-14 11:30:00,188.02,188.45,188.02,188.24,13732.0,179.4191,179.8295,179.4191,179.6291,13732.0
2019-08-14 11:40:00,188.25,188.27,187.79,188.23,8442.0,179.6386,179.6577,179.1997,179.6195,8442.0
2019-08-14 11:50:00,188.26,188.66,188.26,188.66,11629.0,179.6482,180.0299,179.6482,180.0299,11629.0
2019-08-14 12:00:00,188.63,188.63,188.02,188.03,11735.0,180.0012,180.0012,179.4191,179.4287,11735.0
2019-08-14 12:10:00,188.08,188.23,187.94,188.07,8921.0,179.4764,179.6195,179.3428,179.4669,8921.0
2019-08-14 12:20:00,188.12,188.12,187.72,187.8,12485.0,179.5146,179.5146,179.1329,179.2092,12485.0
2019-08-14 12:30:00,187.8,188.04,187.61,187.71,11240.0,179.2092,179.4382,179.0279,179.1233,11240.0
2019-08-14 12:40:00,187.74,187.74,187.38,187.42,13357.0,179.152,179.152,178.8084,178.8466,13357.0
2019-08-14 12:50:00,187.35,187.45,187.0,187.07,14318.0,178.7798,178.8752,178.4458,178.5126,14318.0
2019-08-14 13:00:00,186.98,187.27,186.87,187.23,12148.0,178.4267,178.7035,178.3218,178.6653,12148.0
2019-08-14 13:10:00,187.33,187.55,187.06,187.06,13484.0,178.7607,178.9706,178.5031,178.5031,13484.0
2019-08-14 13:20:00,187.17,188.02,187.16,187.92,11138.0,178.608,179.4191,178.5985,179.3237,11138.0
2019-08-14 13:30:00,187.91,188.04,187.77,187.9,10274.0,179.3142,179.4382,179.1806,179.3046,10274.0
2019-08-14 13:40:00,187.92,188.32,187.91,188.3,11942.0,179.3237,179.7054,179.3142,179.6863,11942.0
2019-08-14 13:50:00,188.35,188.47,188.18,188.26,10302.0,179.734,179.8486,179.5718,179.6482,10302.0
2019-08-14 14:00:00,188.36,188.36,187.91,188.3,10450.0,179.7436,179.7436,179.3142,179.6863,10450.0
2019-08-14 14:10:00,188.45,188.71,188.16,188.63,8494.0,179.8295,180.0776,179.5527,180.0012,8494.0
2019-08-14 14:20:00,188.54,188.59,187.86,187.93,10147.0,179.9154,179.9631,179.2665,179.3333,10147.0
2019-08-14 14:30:00,187.99,188.08,187.53,187.53,12402.0,179.3905,179.4764,178.9516,178.9516,12402.0
2019-08-14 14:40:00,187.58,187.74,187.32,187.52,14722.0,178.9993,179.152,178.7512,178.942,14722.0
2019-08-14 14:50:00,187.46,188.21,187.41,188.02,16646.0,178.8848,179.6005,178.837,179.4191,16646.0
2019-08-14 15:00:00,187.91,188.79,187.72,188.54,22183.0,179.3142,180.1539,179.1329,179.9154,22183.0
2019-08-14 15:10:00,188.59,188.62,187.77,187.88,29519.0,179.9631,179.9917,179.1806,179.2855,29519.0
2019-08-14 15:20:00,187.91,188.53,187.27,188.24,22492.0,179.3142,179.9058,178.7035,179.6291,22492.0
2019-08-14 15:30:00,188.06,188.24,187.61,188.18,32490.0,179.4573,179.6291,179.0279,179.5718,32490.0
2019-08-14 15:40:00,188.18,188.19,187.59,187.74,28624.0,179.5718,179.5814,179.0088,179.152,28624.0
2019-08-14 15:50:00,187.7,187.92,186.87,187.3,102671.0,179.1138,179.3237,178.3218,178.7321,102671.0
2019-08-15 09:30:00,186.94,187.28,186.29,186.69,15369.0,178.3885,178.713,177.7683,178.15,15369.0
2019-08-15 09:40:00,186.83,187.39,186.4,187.33,16168.0,178.2836,178.818,177.8733,178.7607,16168.0
2019-08-15 09:50:00,187.25,187.62,187.03,187.5,11783.0,178.6844,179.0374,178.4744,178.9229,11783.0
2019-08-15 10:00:00,187.36,187.87,187.19,187.75,10144.0,178.7893,179.276,178.6271,179.1615,10144.0
2019-08-15 10:10:00,187.72,188.02,187.59,187.88,8453.0,179.1329,179.4191,179.0088,179.2855,8453.0
2019-08-15 10:20:00,187.81,187.93,187.39,187.39,6493.0,179.2188,179.3333,178.818,178.818,6493.0
2019-08-15 10:30:00,187.03,187.59,186.91,187.44,5666.0,178.4744,179.0088,178.3599,178.8657,5666.0
2019-08-15 10:40:00,187.42,188.27,187.27,187.96,10595.0,178.8466,179.6577,178.7035,179.3619,10595.0
2019-08-15 10:50:00,188.03,188.48,188.03,188.14,6694.0,179.4287,179.8581,179.4287,179.5337,6694.0
2019-08-15 11:00:00,188.07,188.17,187.66,187.73,10025.0,179.4669,179.5623,179.0756,179.1424,10025.0
2019-08-15 11:10:00,187.72,188.41,187.71,188.4,9148.0,179.1329,179.7913,179.1233,179.7818,9148.0
2019-08-15 11:20:00,188.32,188.84,188.1,188.84,8006.0,179.7054,180.2016,179.4955,180.2016,8006.0
2019-08-15 11:30:00,188.81,189.11,188.72,189.11,7571.0,180.173,180.4593,180.0871,180.4593,7571.0
2019-08-15 11:40:00,189.21,189.29,188.74,188.74,4374.0,180.5547,180.631,180.1062,180.1062,4374.0
2019-08-15 11:50:00,188.79,189.4,188.69,189.32,6219.0,180.1539,180.736,180.0585,180.6597,6219.0
2019-08-15 12:00:00,189.3,189.45,189.13,189.37,7444.0,180.6406,180.7837,180.4784,180.7074,7444.0
2019-08-15 12:10:00,189.28,189.53,189.23,189.3,6862.0,180.6215,180.8601,180.5738,180.6406,6862.0
2019-08-15 12:20:00,189.33,189.38,189.06,189.09,15474.0,180.6692,180.7169,180.4116,180.4402,15474.0
2019-08-15 12:30:00,189.12,189.25,189.0,189.19,18243.0,180.4688,180.5929,180.3543,180.5356,18243.0
2019-08-15 12:40:00,189.13,189.33,189.12,189.17,7369.0,180.4784,180.6692,180.4688,180.5165,7369.0
2019-08-15 12:50:00,189.2,189.29,189.02,189.11,10771.0,180.5452,180.631,180.3734,180.4593,10771.0
2019-08-15 13:00:00,189.12,189.26,189.03,189.2,6383.0,180.4688,180.6024,180.3829,180.5452,6383.0
2019-08-15 13:10:00,189.2,189.26,189.02,189.16,6040.0,180.5452,180.6024,180.3734,180.507,6040.0
2019-08-15 13:20:00,189.26,189.27,188.65,188.8,8060.0,180.6024,180.612,180.0203,180.1635,8060.0
2019-08-15 13:30:00,188.88,189.03,188.59,188.59,5388.0,180.2398,180.3829,179.9631,179.9631,5388.0
2019-08-15 13:40:00,188.55,188.59,187.96,188.05,7085.0,179.9249,179.9631,179.3619,179.4478,7085.0
2019-08-15 13:50:00,188.09,188.1,187.36,187.46,6917.0,179.4859,179.4955,178.7893,178.8848,6917.0
2019-08-15 14:00:00,187.49,188.21,187.42,188.04,5285.0,178.9134,179.6005,178.8466,179.4382,5285.0
2019-08-15 14:10:00,188.27,188.91,188.27,188.86,16126.0,179.6577,180.2684,179.6577,180.2207,16126.0
2019-08-15 14:20:00,188.74,189.69,188.71,189.18,19929.0,180.1062,181.0128,180.0776,180.5261,19929.0
2019-08-15 14:30:00,189.24,189.32,189.04,189.21,12449.0,180.5833,180.6597,180.3925,180.5547,12449.0
2019-08-15 14:40:00,189.14,189.3,189.02,189.12,28226.0,180.4879,180.6406,180.3734,180.4688,28226.0
2019-08-15 14:50:00,189.14,189.2,188.93,189.14,7058.0,180.4879,180.5452,180.2875,180.4879,7058.0
2019-08-15 15:00:00,189.21,189.66,189.21,189.48,10835.0,180.5547,180.9841,180.5547,180.8124,10835.0
2019-08-15 15:10:00,189.43,189.49,189.14,189.22,11171.0,180.7646,180.8219,180.4879,180.5643,11171.0
2019-08-15 15:20:00,189.25,189.28,188.98,189.04,14059.0,180.5929,180.6215,180.3352,180.3925,14059.0
2019-08-15 15:30:00,189.05,189.39,188.99,189.34,21449.0,180.402,180.7265,180.3448,180.6788,21449.0
2019-08-15 15:40:00,189.34,189.93,189.16,189.76,22977.0,180.6788,181.2418,180.507,181.0795,22977.0
2019-08-15 15:50:00,189.85,189.92,189.12,189.22,78323.0,181.1654,181.2322,180.4688,180.5643,78323.0
2019-08-16 09:30:00,190.28,190.63,189.86,190.24,50106.0,181.5758,181.9098,181.175,181.5376,50106.0
2019-08-16 09:40:00,189.96,189.97,189.49,189.55,7864.0,181.2704,181.2799,180.8219,180.8792,7864.0
2019-08-16 09:50:00,189.59,189.94,189.47,189.69,8521.0,180.9173,181.2513,180.8028,181.0128,8521.0
2019-08-16 10:00:00,189.64,189.85,189.31,189.41,11707.0,180.965,181.1654,180.6501,180.7456,11707.0
2019-08-16 10:10:00,189.5,189.58,188.91,188.91,7764.0,180.8314,180.9078,180.2684,180.2684,7764.0
2019-08-16 10:20:00,188.86,189.63,188.86,189.18,15750.0,180.2207,180.9555,180.2207,180.5261,15750.0
2019-08-16 10:30:00,189.18,189.61,189.15,189.43,10906.0,180.5261,180.9364,180.4975,180.7646,10906.0
2019-08-16 10:40:00,189.49,190.11,189.43,189.89,17709.0,180.8219,181.4135,180.7646,181.2036,17709.0
2019-08-16 10:50:00,190.03,190.61,190.03,190.58,16099.0,181.3372,181.8907,181.3372,181.862,16099.0
2019-08-16 11:00:00,190.7,190.92,190.51,190.76,13125.0,181.9765,182.1865,181.7952,182.0338,13125.0
2019-08-16 11:10:00,190.8,191.03,190.44,190.55,21939.0,182.072,182.2915,181.7284,181.8334,21939.0
2019-08-16 11:20:00,190.64,191.1,190.64,191.0,9795.0,181.9193,182.3583,181.9193,182.2628,9795.0
2019-08-16 11:30:00,190.98,191.06,190.71,190.77,9582.0,182.2437,182.3201,181.9861,182.0433,9582.0
2019-08-16 11:40:00,190.79,190.98,190.62,190.87,7102.0,182.0624,182.2437,181.9002,182.1388,7102.0
2019-08-16 11:50:00,190.9,191.1,190.74,190.75,12038.0,182.1674,182.3583,182.0147,182.0243,12038.0
2019-08-16 12:00:00,190.69,190.94,190.62,190.75,7604.0,181.967,182.2056,181.9002,182.0243,7604.0
2019-08-16 12:10:00,190.71,190.71,190.48,190.68,6667.0,181.9861,181.9861,181.7666,181.9575,6667.0
2019-08-16 12:20:00,190.74,191.0,190.67,191.0,7506.0,182.0147,182.2628,181.9479,182.2628,7506.0
2019-08-16 12:30:00,190.99,191.28,190.93,191.08,4591.0,182.2533,182.53,182.196,182.3392,4591.0
2019-08-16 12:40:00,191.15,191.2,190.98,191.03,7026.0,182.406,182.4537,182.2437,182.2915,7026.0
2019-08-16 12:50:00,191.05,191.1,190.92,191.05,4815.0,182.3105,182.3583,182.1865,182.3105,4815.0
2019-08-16 13:00:00,191.04,191.4,191.04,191.4,7280.0,182.301,182.6445,182.301,182.6445,7280.0
2019-08-16 13:10:00,191.32,191.5,191.26,191.5,3432.0,182.5682,182.74,182.5109,182.74,3432.0
2019-08-16 13:20:00,191.52,191.55,191.35,191.35,3154.0,182.759,182.7877,182.5968,182.5968,3154.0
2019-08-16 13:30:00,191.38,191.61,191.34,191.5,5898.0,182.6254,182.8449,182.5873,182.74,5898.0
2019-08-16 13:40:00,191.43,191.62,191.4,191.46,3858.0,182.6732,182.8545,182.6445,182.7018,3858.0
2019-08-16 13:50:00,191.45,191.68,191.45,191.68,7772.0,182.6922,182.9117,182.6922,182.9117,7772.0
2019-08-16 14:00:00,191.7,191.76,191.63,191.66,7730.0,182.9308,182.9881,182.864,182.8926,7730.0
2019-08-16 14:10:00,191.65,191.74,191.49,191.6,5872.0,182.8831,182.969,182.7304,182.8354,5872.0
2019-08-16 14:20:00,191.61,191.69,191.48,191.54,5978.0,182.8449,182.9213,182.7209,182.7781,5978.0
2019-08-16 14:30:00,191.5,191.62,191.4,191.42,5376.0,182.74,182.8545,182.6445,182.6636,5376.0
2019-08-16 14:40:00,191.47,191.49,191.25,191.46,6522.0,182.7113,182.7304,182.5014,182.7018,6522.0
2019-08-16 14:50:00,191.43,191.68,191.39,191.65,7638.0,182.6732,182.9117,182.635,182.8831,7638.0
2019-08-16 15:00:00,191.66,191.84,191.62,191.67,8605.0,182.8926,183.0644,182.8545,182.9022,8605.0
2019-08-16 15:10:00,191.68,191.94,191.59,191.88,8286.0,182.9117,183.1598,182.8258,183.1026,8286.0
2019-08-16 15:20:00,191.89,191.92,191.51,191.58,10232.0,183.1121,183.1407,182.7495,182.8163,10232.0
2019-08-16 15:30:00,191.53,191.57,191.34,191.53,20235.0,182.7686,182.8068,182.5873,182.7686,20235.0
2019-08-16 15:40:00,191.56,191.79,191.43,191.74,13972.0,182.7972,183.0167,182.6732,182.969,13972.0
2019-08-16 15:50:00,191.72,192.29,191.46,191.53,59256.0,182.9499,183.4938,182.7018,182.7686,59256.0
2019-08-19 09:30:00,192.5,194.34,192.5,193.95,35568.0,183.6942,185.45,183.6942,185.0779,35568.0
2019-08-19 09:40:00,193.99,194.98,193.94,194.9,20784.0,185.1161,186.0608,185.0683,185.9844,20784.0
2019-08-19 09:50:00,194.92,195.33,194.67,195.12,21470.0,186.0035,186.3948,185.7649,186.1944,21470.0
2019-08-19 10:00:00,195.07,195.33,194.66,194.77,14285.0,186.1466,186.3948,185.7554,185.8604,14285.0
2019-08-19 10:10:00,194.8,194.8,194.0,194.1,16245.0,185.889,185.889,185.1256,185.221,16245.0
2019-08-19 10:20:00,194.07,194.59,194.0,194.57,12076.0,185.1924,185.6886,185.1256,185.6695,12076.0
2019-08-19 10:30:00,194.53,195.27,194.42,195.27,13118.0,185.6313,186.3375,185.5264,186.3375,13118.0
2019-08-19 10:40:00,195.24,195.47,194.49,194.75,19752.0,186.3089,186.5283,185.5932,185.8413,19752.0
2019-08-19 10:50:00,194.68,194.72,194.4,194.44,3000.0,185.7745,185.8127,185.5073,185.5455,3000.0
2019-08-19 11:00:00,194.42,194.52,194.15,194.2,6099.0,185.5264,185.6218,185.2687,185.3164,6099.0
2019-08-19 11:10:00,194.25,194.46,194.19,194.38,2973.0,185.3642,185.5646,185.3069,185.4882,2973.0
2019-08-19 11:20:00,194.19,194.52,194.19,194.52,7126.0,185.3069,185.6218,185.3069,185.6218,7126.0
2019-08-19 11:30:00,194.48,194.63,194.31,194.39,17971.0,185.5836,185.7268,185.4214,185.4978,17971.0
2019-08-19 11:40:00,194.38,194.67,194.24,194.56,5712.0,185.4882,185.7649,185.3546,185.66,5712.0
2019-08-19 11:50:00,194.65,194.7,194.39,194.47,6669.0,185.7459,185.7936,185.4978,185.5741,6669.0
2019-08-19 12:00:00,194.47,194.54,194.32,194.54,5892.0,185.5741,185.6409,185.431,185.6409,5892.0
2019-08-19 12:10:00,194.5,194.67,194.49,194.67,4840.0,185.6027,185.7649,185.5932,185.7649,4840.0
2019-08-19 12:20:00,194.62,194.67,194.46,194.67,5447.0,185.7172,185.7649,185.5646,185.7649,5447.0
2019-08-19 12:30:00,194.65,194.81,194.56,194.77,3696.0,185.7459,185.8985,185.66,185.8604,3696.0
2019-08-19 12:40:00,194.78,195.1,194.71,195.06,4770.0,185.8699,186.1753,185.8031,186.1371,4770.0
2019-08-19 12:50:00,195.09,195.14,194.99,194.99,3335.0,186.1657,186.2134,186.0703,186.0703,3335.0
2019-08-19 13:00:00,195.06,195.09,194.93,195.09,3039.0,186.1371,186.1657,186.0131,186.1657,3039.0
2019-08-19 13:10:00,195.08,195.14,194.96,195.11,3858.0,186.1562,186.2134,186.0417,186.1848,3858.0
2019-08-19 13:20:00,195.12,195.2,194.87,194.97,5555.0,186.1944,186.2707,185.9558,186.0512,5555.0
2019-08-19 13:30:00,194.9,194.9,194.55,194.55,3346.0,185.9844,185.9844,185.6504,185.6504,3346.0
2019-08-19 13:40:00,194.58,194.73,194.51,194.51,2823.0,185.6791,185.8222,185.6123,185.6123,2823.0
2019-08-19 13:50:00,194.52,194.54,194.28,194.28,2658.0,185.6218,185.6409,185.3928,185.3928,2658.0
2019-08-19 14:00:00,194.21,194.25,194.13,194.13,4223.0,185.326,185.3642,185.2496,185.2496,4223.0
2019-08-19 14:10:00,194.12,194.19,194.04,194.16,5375.0,185.2401,185.3069,185.1638,185.2783,5375.0
2019-08-19 14:20:00,194.14,194.22,194.05,194.22,7577.0,185.2592,185.3355,185.1733,185.3355,7577.0
2019-08-19 14:30:00,194.21,194.51,194.12,194.48,7007.0,185.326,185.6123,185.2401,185.5836,7007.0
2019-08-19 14:40:00,194.47,194.63,194.46,194.46,4167.0,185.5741,185.7268,185.5646,185.5646,4167.0
2019-08-19 14:50:00,194.47,194.58,194.28,194.28,3741.0,185.5741,185.6791,185.3928,185.3928,3741.0
2019-08-19 15:00:00,194.37,194.51,194.34,194.47,6418.0,185.4787,185.6123,185.45,185.5741,6418.0
2019-08-19 15:10:00,194.45,194.51,194.37,194.5,9616.0,185.555,185.6123,185.4787,185.6027,9616.0
2019-08-19 15:20:00,194.49,194.65,194.48,194.59,10256.0,185.5932,185.7459,185.5836,185.6886,10256.0
2019-08-19 15:30:00,194.59,194.71,194.5,194.59,13018.0,185.6886,185.8031,185.6027,185.6886,13018.0
2019-08-19 15:40:00,194.55,194.65,194.43,194.53,20030.0,185.6504,185.7459,185.5359,185.6313,20030.0
2019-08-19 15:50:00,194.48,194.75,194.21,194.3,44955.0,185.5836,185.8413,185.326,185.4119,44955.0
2019-08-20 09:30:00,193.8,193.87,192.95,193.46,12988.0,184.9347,185.0015,184.1236,184.6103,12988.0
2019-08-20 09:40:00,193.3,193.48,192.92,192.92,16883.0,184.4576,184.6294,184.095,184.095,16883.0
2019-08-20 09:50:00,192.97,193.75,192.96,193.58,24557.0,184.1427,184.887,184.1332,184.7248,24557.0
2019-08-20 10:00:00,193.52,193.69,192.81,193.38,18595.0,184.6676,184.8298,183.99,184.534,18595.0
2019-08-20 10:10:00,193.36,193.84,193.3,193.83,7840.0,184.5149,184.9729,184.4576,184.9634,7840.0
2019-08-20 10:20:00,194.09,194.14,193.64,194.14,5797.0,185.2115,185.2592,184.7821,185.2592,5797.0
2019-08-20 10:30:00,194.04,194.3,193.88,193.97,7835.0,185.1638,185.4119,185.0111,185.097,7835.0
2019-08-20 10:40:00,193.91,194.51,193.91,194.42,8552.0,185.0397,185.6123,185.0397,185.5264,8552.0
2019-08-20 10:50:00,194.37,194.46,194.16,194.4,6427.0,185.4787,185.5646,185.2783,185.5073,6427.0
2019-08-20 11:00:00,194.42,194.54,194.25,194.25,4750.0,185.5264,185.6409,185.3642,185.3642,4750.0
2019-08-20 11:10:00,194.34,194.58,194.27,194.36,5800.0,185.45,185.6791,185.3832,185.4691,5800.0
2019-08-20 11:20:00,194.36,194.46,194.22,194.25,4013.0,185.4691,185.5646,185.3355,185.3642,4013.0
2019-08-20 11:30:00,194.22,194.26,194.03,194.07,3601.0,185.3355,185.3737,185.1542,185.1924,3601.0
2019-08-20 11:40:00,194.01,194.03,193.78,194.02,5919.0,185.1351,185.1542,184.9157,185.1447,5919.0
2019-08-20 11:50:00,193.98,194.14,193.93,194.1,5230.0,185.1065,185.2592,185.0588,185.221,5230.0
2019-08-20 12:00:00,194.12,194.2,193.93,194.04,8343.0,185.2401,185.3164,185.0588,185.1638,8343.0
2019-08-20 12:10:00,194.13,194.21,194.01,194.21,4304.0,185.2496,185.326,185.1351,185.326,4304.0
2019-08-20 12:20:00,194.21,194.21,193.87,194.05,4632.0,185.326,185.326,185.0015,185.1733,4632.0
2019-08-20 12:30:00,194.01,194.11,193.8,193.85,5103.0,185.1351,185.2306,184.9347,184.9825,5103.0
2019-08-20 12:40:00,193.91,193.91,193.76,193.76,2869.0,185.0397,185.0397,184.8966,184.8966,2869.0
2019-08-20 12:50:00,193.8,194.01,193.8,194.01,5792.0,184.9347,185.1351,184.9347,185.1351,5792.0
2019-08-20 13:00:00,193.99,194.03,193.93,193.97,4778.0,185.1161,185.1542,185.0588,185.097,4778.0
2019-08-20 13:10:00,193.98,194.03,193.72,193.8,4705.0,185.1065,185.1542,184.8584,184.9347,4705.0
2019-08-20 13:20:00,193.76,193.79,193.58,193.65,3413.0,184.8966,184.9252,184.7248,184.7916,3413.0
2019-08-20 13:30:00,193.62,193.62,192.9,193.09,5471.0,184.763,184.763,184.0759,184.2572,5471.0
2019-08-20 13:40:00,193.09,193.23,192.99,192.99,5001.0,184.2572,184.3908,184.1618,184.1618,5001.0
2019-08-20 13:50:00,192.96,193.14,192.93,192.93,3842.0,184.1332,184.3049,184.1045,184.1045,3842.0
2019-08-20 14:00:00,192.91,192.94,192.34,192.34,6427.0,184.0855,184.1141,183.5415,183.5415,6427.0
2019-08-20 14:10:00,192.4,192.61,192.4,192.53,6115.0,183.5988,183.7992,183.5988,183.7228,6115.0
2019-08-20 14:20:00,192.55,192.58,192.4,192.53,5796.0,183.7419,183.7705,183.5988,183.7228,5796.0
2019-08-20 14:30:00,192.56,192.79,192.53,192.68,4001.0,183.7515,183.9709,183.7228,183.866,4001.0
2019-08-20 14:40:00,192.58,192.58,192.28,192.5,12144.0,183.7705,183.7705,183.4843,183.6942,12144.0
2019-08-20 14:50:00,192.44,192.57,192.36,192.42,10756.0,183.637,183.761,183.5606,183.6179,10756.0
2019-08-20 15:00:00,192.36,192.36,191.99,191.99,7211.0,183.5606,183.5606,183.2075,183.2075,7211.0
2019-08-20 15:10:00,191.93,192.24,191.87,192.0,13944.0,183.1503,183.4461,183.093,183.2171,13944.0
2019-08-20 15:20:00,192.03,192.25,191.99,192.25,11789.0,183.2457,183.4556,183.2075,183.4556,11789.0
2019-08-20 15:30:00,192.28,192.28,192.05,192.09,13235.0,183.4843,183.4843,183.2648,183.303,13235.0
2019-08-20 15:40:00,192.14,192.18,191.92,192.05,11777.0,183.3507,183.3888,183.1407,183.2648,11777.0
2019-08-20 15:50:00,192.07,192.07,191.11,191.33,73054.0,183.2839,183.2839,182.3678,182.5777,73054.0
2019-08-21 09:30:00,192.73,193.83,191.99,192.99,27467.0,183.9137,184.9634,183.2075,184.1618,27467.0
2019-08-21 09:40:00,193.07,193.35,192.49,192.49,7702.0,184.2381,184.5053,183.6847,183.6847,7702.0
2019-08-21 09:50:00,192.5,192.84,192.39,192.84,6195.0,183.6942,184.0187,183.5892,184.0187,6195.0
2019-08-21 10:00:00,192.93,193.18,192.72,192.82,24744.0,184.1045,184.3431,183.9041,183.9996,24744.0
2019-08-21 10:10:00,192.78,193.09,192.54,193.09,9807.0,183.9614,184.2572,183.7324,184.2572,9807.0
2019-08-21 10:20:00,193.11,193.25,192.97,193.21,9673.0,184.2763,184.4099,184.1427,184.3717,9673.0
2019-08-21 10:30:00,193.1,193.66,192.96,193.66,9582.0,184.2668,184.8011,184.1332,184.8011,9582.0
2019-08-21 10:40:00,193.69,193.92,193.4,193.63,8816.0,184.8298,185.0493,184.553,184.7725,8816.0
2019-08-21 10:50:00,193.73,193.75,193.38,193.45,8858.0,184.8679,184.887,184.534,184.6008,8858.0
2019-08-21 11:00:00,193.48,193.49,193.08,193.41,12952.0,184.6294,184.6389,184.2477,184.5626,12952.0
2019-08-21 11:10:00,193.46,193.57,193.35,193.41,16600.0,184.6103,184.7153,184.5053,184.5626,16600.0
2019-08-21 11:20:00,193.46,193.48,193.39,193.47,1500.0,184.6103,184.6294,184.5435,184.6198,1500.0
2019-08-21 11:30:00,193.41,193.49,193.35,193.41,3610.0,184.5626,184.6389,184.5053,184.5626,3610.0
2019-08-21 11:40:00,193.39,193.4,193.22,193.35,6018.0,184.5435,184.553,184.3813,184.5053,6018.0
2019-08-21 11:50:00,193.25,193.44,193.05,193.39,5492.0,184.4099,184.5912,184.2191,184.5435,5492.0
2019-08-21 12:00:00,193.4,193.49,193.35,193.47,2962.0,184.553,184.6389,184.5053,184.6198,2962.0
2019-08-21 12:10:00,193.46,193.51,193.38,193.4,3740.0,184.6103,184.658,184.534,184.553,3740.0
2019-08-21 12:20:00,193.5,193.51,193.3,193.3,4297.0,184.6485,184.658,184.4576,184.4576,4297.0
2019-08-21 12:30:00,193.31,193.33,193.27,193.33,1997.0,184.4672,184.4862,184.429,184.4862,1997.0
2019-08-21 12:40:00,193.36,193.4,193.23,193.35,10132.0,184.5149,184.553,184.3908,184.5053,10132.0
2019-08-21 12:50:00,193.38,193.47,193.31,193.38,7223.0,184.534,184.6198,184.4672,184.534,7223.0
2019-08-21 13:00:00,193.38,193.43,193.32,193.42,4465.0,184.534,184.5817,184.4767,184.5721,4465.0
2019-08-21 13:10:00,193.38,193.45,193.23,193.25,8142.0,184.534,184.6008,184.3908,184.4099,8142.0
2019-08-21 13:20:00,193.28,193.3,193.08,193.13,5101.0,184.4385,184.4576,184.2477,184.2954,5101.0
2019-08-21 13:30:00,193.14,193.19,193.08,193.15,4700.0,184.3049,184.3526,184.2477,184.3145,4700.0
2019-08-21 13:40:00,193.13,193.22,193.09,193.13,7148.0,184.2954,184.3813,184.2572,184.2954,7148.0
2019-08-21 13:50:00,193.14,193.3,193.11,193.24,5200.0,184.3049,184.4576,184.2763,184.4004,5200.0
2019-08-21 14:00:00,193.22,193.46,192.85,193.35,10117.0,184.3813,184.6103,184.0282,184.5053,10117.0
2019-08-21 14:10:00,193.29,193.38,193.11,193.3,7522.0,184.4481,184.534,184.2763,184.4576,7522.0
2019-08-21 14:20:00,193.3,193.38,193.27,193.38,3613.0,184.4576,184.534,184.429,184.534,3613.0
2019-08-21 14:30:00,193.38,193.38,192.99,193.0,4747.0,184.534,184.534,184.1618,184.1713,4747.0
2019-08-21 14:40:00,193.12,193.2,192.92,193.0,8272.0,184.2858,184.3622,184.095,184.1713,8272.0
2019-08-21 14:50:00,193.06,193.1,192.96,193.08,6887.0,184.2286,184.2668,184.1332,184.2477,6887.0
2019-08-21 15:00:00,193.07,193.23,193.03,193.18,9348.0,184.2381,184.3908,184.2,184.3431,9348.0
2019-08-21 15:10:00,193.17,193.36,193.14,193.34,6714.0,184.3336,184.5149,184.3049,184.4958,6714.0
2019-08-21 15:20:00,193.35,193.35,193.09,193.15,10720.0,184.5053,184.5053,184.2572,184.3145,10720.0
2019-08-21 15:30:00,193.13,193.41,193.12,193.39,13254.0,184.2954,184.5626,184.2858,184.5435,13254.0
2019-08-21 15:40:00,193.4,193.41,193.14,193.19,14289.0,184.553,184.5626,184.3049,184.3526,14289.0
2019-08-21 15:50:00,193.2,193.54,193.12,193.23,46653.0,184.3622,184.6866,184.2858,184.3908,46653.0
2019-08-22 09:30:00,193.49,194.0,193.48,193.92,13940.0,184.6389,185.1256,184.6294,185.0493,13940.0
2019-08-22 09:40:00,193.75,193.85,193.12,193.14,3692.0,184.887,184.9825,184.2858,184.3049,3692.0
2019-08-22 09:50:00,193.09,193.58,193.08,193.58,16734.0,184.2572,184.7248,184.2477,184.7248,16734.0
2019-08-22 10:00:00,193.51,193.51,193.1,193.42,5871.0,184.658,184.658,184.2668,184.5721,5871.0
2019-08-22 10:10:00,193.23,193.28,192.99,193.12,5010.0,184.3908,184.4385,184.1618,184.2858,5010.0
2019-08-22 10:20:00,193.11,193.26,192.9,193.08,5268.0,184.2763,184.4194,184.0759,184.2477,5268.0
2019-08-22 10:30:00,193.03,193.05,191.97,192.19,13836.0,184.2,184.2191,183.1885,183.3984,13836.0
2019-08-22 10:40:00,192.31,192.68,192.31,192.58,9883.0,183.5129,183.866,183.5129,183.7705,9883.0
2019-08-22 10:50:00,192.59,192.64,191.73,191.8,6323.0,183.7801,183.8278,182.9594,183.0262,6323.0
2019-08-22 11:00:00,191.99,192.58,191.77,192.45,6106.0,183.2075,183.7705,182.9976,183.6465,6106.0
2019-08-22 11:10:00,192.54,192.8,192.54,192.75,2814.0,183.7324,183.9805,183.7324,183.9328,2814.0
2019-08-22 11:20:00,192.77,192.82,192.66,192.66,4554.0,183.9519,183.9996,183.8469,183.8469,4554.0
2019-08-22 11:30:00,192.7,193.1,192.7,192.93,6296.0,183.8851,184.2668,183.8851,184.1045,6296.0
2019-08-22 11:40:00,192.98,193.09,192.86,192.93,1850.0,184.1523,184.2572,184.0377,184.1045,1850.0
2019-08-22 11:50:00,192.95,193.02,192.83,192.9,3685.0,184.1236,184.1904,184.0091,184.0759,3685.0
2019-08-22 12:00:00,192.95,193.43,192.89,193.43,4038.0,184.1236,184.5817,184.0664,184.5817,4038.0
2019-08-22 12:10:00,193.37,193.49,193.08,193.4,4582.0,184.5244,184.6389,184.2477,184.553,4582.0
2019-08-22 12:20:00,193.34,193.37,193.13,193.23,2851.0,184.4958,184.5244,184.2954,184.3908,2851.0
2019-08-22 12:30:00,193.26,193.33,193.18,193.28,2717.0,184.4194,184.4862,184.3431,184.4385,2717.0
2019-08-22 12:40:00,193.31,193.54,193.3,193.46,3302.0,184.4672,184.6866,184.4576,184.6103,3302.0
2019-08-22 12:50:00,193.54,193.58,193.36,193.45,3823.0,184.6866,184.7248,184.5149,184.6008,3823.0
2019-08-22 13:00:00,193.42,193.6,193.42,193.58,2977.0,184.5721,184.7439,184.5721,184.7248,2977.0
2019-08-22 13:10:00,193.58,193.77,193.58,193.77,3805.0,184.7248,184.9061,184.7248,184.9061,3805.0
2019-08-22 13:20:00,193.76,193.96,193.76,193.92,4406.0,184.8966,185.0874,184.8966,185.0493,4406.0
2019-08-22 13:30:00,193.95,194.09,193.92,194.06,2811.0,185.0779,185.2115,185.0493,185.1828,2811.0
2019-08-22 13:40:00,194.04,194.06,193.93,193.97,6932.0,185.1638,185.1828,185.0588,185.097,6932.0
2019-08-22 13:50:00,193.98,194.28,193.98,194.28,4711.0,185.1065,185.3928,185.1065,185.3928,4711.0
2019-08-22 14:00:00,194.31,194.36,194.2,194.27,2663.0,185.4214,185.4691,185.3164,185.3832,2663.0
2019-08-22 14:10:00,194.3,194.31,194.19,194.2,3193.0,185.4119,185.4214,185.3069,185.3164,3193.0
2019-08-22 14:20:00,194.2,194.23,194.11,194.17,2789.0,185.3164,185.3451,185.2306,185.2878,2789.0
2019-08-22 14:30:00,194.16,194.25,194.11,194.2,5027.0,185.2783,185.3642,185.2306,185.3164,5027.0
2019-08-22 14:40:00,194.17,194.6,194.12,194.46,5851.0,185.2878,185.6981,185.2401,185.5646,5851.0
2019-08-22 14:50:00,194.44,194.65,194.43,194.58,3704.0,185.5455,185.7459,185.5359,185.6791,3704.0
2019-08-22 15:00:00,194.6,194.63,194.34,194.4,3096.0,185.6981,185.7268,185.45,185.5073,3096.0
2019-08-22 15:10:00,194.42,194.42,194.04,194.18,4626.0,185.5264,185.5264,185.1638,185.2974,4626.0
2019-08-22 15:20:00,194.18,194.26,194.14,194.2,5535.0,185.2974,185.3737,185.2592,185.3164,5535.0
2019-08-22 15:30:00,194.23,194.49,194.22,194.49,6294.0,185.3451,185.5932,185.3355,185.5932,6294.0
2019-08-22 15:40:00,194.46,194.58,194.4,194.51,13141.0,185.5646,185.6791,185.5073,185.6123,13141.0
2019-08-22 15:50:00,194.49,194.73,194.01,194.17,42898.0,185.5932,185.8222,185.1351,185.2878,42898.0
2019-08-23 09:30:00,193.4,193.99,193.12,193.4,15001.0,184.553,185.1161,184.2858,184.553,15001.0
2019-08-23 09:40:00,193.5,193.57,193.04,193.04,5408.0,184.6485,184.7153,184.2095,184.2095,5408.0
2019-08-23 09:50:00,192.94,193.4,192.89,193.29,7311.0,184.1141,184.553,184.0664,184.4481,7311.0
2019-08-23 10:00:00,193.21,194.0,193.17,193.54,3430.0,184.3717,185.1256,184.3336,184.6866,3430.0
2019-08-23 10:10:00,193.34,193.94,192.81,193.94,4557.0,184.4958,185.0683,183.99,185.0683,4557.0
2019-08-23 10:20:00,193.71,194.18,193.68,194.1,5363.0,184.8489,185.2974,184.8202,185.221,5363.0
2019-08-23 10:30:00,194.18,194.42,194.09,194.3,1500.0,185.2974,185.5264,185.2115,185.4119,1500.0
2019-08-23 10:40:00,194.5,194.63,194.02,194.02,4198.0,185.6027,185.7268,185.1447,185.1447,4198.0
2019-08-23 10:50:00,194.0,194.1,193.75,193.8,3505.0,185.1256,185.221,184.887,184.9347,3505.0
2019-08-23 11:00:00,193.68,193.68,192.08,192.09,43904.0,184.8202,184.8202,183.2934,183.303,43904.0
2019-08-23 11:10:00,191.92,193.25,191.91,192.96,10726.0,183.1407,184.4099,183.1312,184.1332,10726.0
2019-08-23 11:20:00,192.96,192.96,192.14,192.6,14517.0,184.1332,184.1332,183.3507,183.7896,14517.0
2019-08-23 11:30:00,192.59,192.67,192.34,192.36,15270.0,183.7801,183.8564,183.5415,183.5606,15270.0
2019-08-23 11:40:00,192.32,192.37,192.02,192.08,8718.0,183.5224,183.5702,183.2362,183.2934,8718.0
2019-08-23 11:50:00,192.24,192.32,191.73,191.81,6381.0,183.4461,183.5224,182.9594,183.0358,6381.0
2019-08-23 12:00:00,191.76,191.99,191.65,191.85,17341.0,182.9881,183.2075,182.8831,183.0739,17341.0
2019-08-23 12:10:00,191.79,192.0,191.58,191.9,5185.0,183.0167,183.2171,182.8163,183.1217,5185.0
2019-08-23 12:20:00,191.85,191.9,191.03,191.03,28239.0,183.0739,183.1217,182.2915,182.2915,28239.0
2019-08-23 12:30:00,191.06,191.69,191.06,191.5,3808.0,182.3201,182.9213,182.3201,182.74,3808.0
2019-08-23 12:40:00,191.44,191.48,190.83,190.9,10555.0,182.6827,182.7209,182.1006,182.1674,10555.0
2019-08-23 12:50:00,191.05,191.05,190.62,190.85,6238.0,182.3105,182.3105,181.9002,182.1197,6238.0
2019-08-23 13:00:00,190.61,190.81,190.38,190.4,9557.0,181.8907,182.0815,181.6712,181.6903,9557.0
2019-08-23 13:10:00,190.45,191.06,190.44,190.59,4713.0,181.738,182.3201,181.7284,181.8716,4713.0
2019-08-23 13:20:00,190.51,190.8,190.41,190.66,6760.0,181.7952,182.072,181.6998,181.9384,6760.0
2019-08-23 13:30:00,190.67,190.95,190.61,190.95,4656.0,181.9479,182.2151,181.8907,182.2151,4656.0
2019-08-23 13:40:00,190.97,191.18,190.78,191.13,4039.0,182.2342,182.4346,182.0529,182.3869,4039.0
2019-08-23 13:50:00,191.12,191.23,191.03,191.14,3141.0,182.3773,182.4823,182.2915,182.3964,3141.0
2019-08-23 14:00:00,191.06,191.26,190.86,191.04,3390.0,182.3201,182.5109,182.1292,182.301,3390.0
2019-08-23 14:10:00,190.99,191.06,190.9,190.9,3103.0,182.2533,182.3201,182.1674,182.1674,3103.0
2019-08-23 14:20:00,190.9,191.09,190.81,191.02,3763.0,182.1674,182.3487,182.0815,182.2819,3763.0
2019-08-23 14:30:00,191.12,191.22,190.68,190.78,2949.0,182.3773,182.4728,181.9575,182.0529,2949.0
2019-08-23 14:40:00,190.8,190.98,190.3,190.44,7163.0,182.072,182.2437,181.5948,181.7284,7163.0
2019-08-23 14:50:00,190.38,190.93,190.32,190.86,8508.0,181.6712,182.196,181.6139,182.1292,8508.0
2019-08-23 15:00:00,190.77,191.09,190.73,190.9,11966.0,182.0433,182.3487,182.0052,182.1674,11966.0
2019-08-23 15:10:00,190.74,190.78,190.41,190.77,18972.0,182.0147,182.0529,181.6998,182.0433,18972.0
2019-08-23 15:20:00,190.78,190.84,190.38,190.39,22178.0,182.0529,182.1101,181.6712,181.6807,22178.0
2019-08-23 15:30:00,190.38,190.48,189.92,189.99,10406.0,181.6712,181.7666,181.2322,181.299,10406.0
2019-08-23 15:40:00,189.85,189.9,189.27,189.27,13990.0,181.1654,181.2131,180.612,180.612,13990.0
2019-08-23 15:50:00,189.22,189.29,188.18,189.14,54803.0,180.5643,180.631,179.5718,180.4879,54803.0
2019-08-26 09:30:00,190.43,191.18,190.17,190.8,10759.0,181.7189,182.4346,181.4708,182.072,10759.0
2019-08-26 09:40:00,190.63,190.65,189.71,189.92,7683.0,181.9098,181.9288,181.0318,181.2322,7683.0
2019-08-26 09:50:00,189.86,190.59,189.86,190.59,3384.0,181.175,181.8716,181.175,181.8716,3384.0
2019-08-26 10:00:00,190.42,190.42,189.83,189.83,5978.0,181.7094,181.7094,181.1463,181.1463,5978.0
2019-08-26 10:10:00,189.73,189.73,188.88,188.88,3438.0,181.0509,181.0509,180.2398,180.2398,3438.0
2019-08-26 10:20:00,189.15,189.56,189.11,189.56,3770.0,180.4975,180.8887,180.4593,180.8887,3770.0
2019-08-26 10:30:00,189.53,189.81,189.36,189.37,3171.0,180.8601,181.1273,180.6978,180.7074,3171.0
2019-08-26 10:40:00,189.36,189.75,189.12,189.72,3885.0,180.6978,181.07,180.4688,181.0414,3885.0
2019-08-26 10:50:00,189.77,190.09,189.76,190.06,4246.0,181.0891,181.3945,181.0795,181.3658,4246.0
2019-08-26 11:00:00,190.02,190.26,189.99,190.18,2865.0,181.3277,181.5567,181.299,181.4803,2865.0
2019-08-26 11:10:00,190.21,190.45,190.02,190.06,4842.0,181.509,181.738,181.3277,181.3658,4842.0
2019-08-26 11:20:00,190.13,190.27,190.01,190.14,2219.0,181.4326,181.5662,181.3181,181.4422,2219.0
2019-08-26 11:30:00,190.19,190.35,190.19,190.35,2439.0,181.4899,181.6426,181.4899,181.6426,2439.0
2019-08-26 11:40:00,190.43,190.43,189.91,190.12,3131.0,181.7189,181.7189,181.2227,181.4231,3131.0
2019-08-26 11:50:00,190.14,190.35,189.98,190.3,2116.0,181.4422,181.6426,181.2895,181.5948,2116.0
2019-08-26 12:00:00,190.28,190.52,190.25,190.47,1841.0,181.5758,181.8048,181.5471,181.7571,1841.0
2019-08-26 12:10:00,190.49,190.57,190.31,190.33,1915.0,181.7762,181.8525,181.6044,181.6235,1915.0
2019-08-26 12:20:00,190.29,190.97,190.29,190.56,11872.0,181.5853,182.2342,181.5853,181.843,11872.0
2019-08-26 12:30:00,190.51,190.74,190.47,190.65,6740.0,181.7952,182.0147,181.7571,181.9288,6740.0
2019-08-26 12:40:00,190.75,190.97,190.74,190.9,3927.0,182.0243,182.2342,182.0147,182.1674,3927.0
2019-08-26 12:50:00,190.98,191.06,190.83,190.95,3654.0,182.2437,182.3201,182.1006,182.2151,3654.0
2019-08-26 13:00:00,191.07,191.28,191.05,191.28,2356.0,182.3296,182.53,182.3105,182.53,2356.0
2019-08-26 13:10:00,191.22,191.22,190.94,190.94,2115.0,182.4728,182.4728,182.2056,182.2056,2115.0
2019-08-26 13:20:00,190.98,191.04,190.87,190.87,2004.0,182.2437,182.301,182.1388,182.1388,2004.0
2019-08-26 13:30:00,190.84,190.85,190.54,190.57,3338.0,182.1101,182.1197,181.8239,181.8525,3338.0
2019-08-26 13:40:00,190.64,190.82,190.63,190.74,3661.0,181.9193,182.0911,181.9098,182.0147,3661.0
2019-08-26 13:50:00,190.75,190.77,190.64,190.67,2562.0,182.0243,182.0433,181.9193,181.9479,2562.0
2019-08-26 14:00:00,190.67,190.67,190.43,190.44,3636.0,181.9479,181.9479,181.7189,181.7284,3636.0
2019-08-26 14:10:00,190.43,190.53,190.31,190.31,3571.0,181.7189,181.8143,181.6044,181.6044,3571.0
2019-08-26 14:20:00,190.24,190.33,190.23,190.3,1888.0,181.5376,181.6235,181.528,181.5948,1888.0
2019-08-26 14:30:00,190.29,190.5,190.21,190.4,5198.0,181.5853,181.7857,181.509,181.6903,5198.0
2019-08-26 14:40:00,190.46,190.52,190.31,190.31,2568.0,181.7475,181.8048,181.6044,181.6044,2568.0
2019-08-26 14:50:00,190.36,190.68,190.33,190.68,3684.0,181.6521,181.9575,181.6235,181.9575,3684.0
2019-08-26 15:00:00,190.74,191.01,190.38,190.48,4275.0,182.0147,182.2724,181.6712,181.7666,4275.0
2019-08-26 15:10:00,190.5,190.8,190.49,190.75,4552.0,181.7857,182.072,181.7762,182.0243,4552.0
2019-08-26 15:20:00,190.74,191.06,190.74,190.88,9509.0,182.0147,182.3201,182.0147,182.1483,9509.0
2019-08-26 15:30:00,190.95,191.13,190.49,190.57,11620.0,182.2151,182.3869,181.7762,181.8525,11620.0
2019-08-26 15:40:00,190.54,190.78,190.51,190.58,7400.0,181.8239,182.0529,181.7952,181.862,7400.0
2019-08-26 15:50:00,190.64,191.59,190.64,191.52,38859.0,181.9193,182.8258,181.9193,182.759,38859.0
2019-08-27 09:30:00,192.14,193.1,191.94,192.57,9100.0,183.3507,184.2668,183.1598,183.761,9100.0
2019-08-27 09:40:00,192.47,192.92,192.35,192.54,3938.0,183.6656,184.095,183.5511,183.7324,3938.0
2019-08-27 09:50:00,192.35,192.75,192.1,192.23,2556.0,183.5511,183.9328,183.3125,183.4366,2556.0
2019-08-27 10:00:00,192.14,192.35,192.01,192.08,2815.0,183.3507,183.5511,183.2266,183.2934,2815.0
2019-08-27 10:10:00,192.01,192.07,191.46,191.57,8289.0,183.2266,183.2839,182.7018,182.8068,8289.0
2019-08-27 10:20:00,191.56,191.89,191.24,191.28,16075.0,182.7972,183.1121,182.4918,182.53,16075.0
2019-08-27 10:30:00,191.27,191.45,191.24,191.28,4396.0,182.5205,182.6922,182.4918,182.53,4396.0
2019-08-27 10:40:00,191.3,191.38,190.99,190.99,3669.0,182.5491,182.6254,182.2533,182.2533,3669.0
2019-08-27 10:50:00,191.02,191.12,190.83,190.9,5475.0,182.2819,182.3773,182.1006,182.1674,5475.0
2019-08-27 11:00:00,190.95,191.08,190.7,190.7,4347.0,182.2151,182.3392,181.9765,181.9765,4347.0
2019-08-27 11:10:00,190.65,190.75,190.55,190.6,6698.0,181.9288,182.0243,181.8334,181.8811,6698.0
2019-08-27 11:20:00,190.49,190.81,190.49,190.67,5300.0,181.7762,182.0815,181.7762,181.9479,5300.0
2019-08-27 11:30:00,190.7,191.04,190.61,191.04,5682.0,181.9765,182.301,181.8907,182.301,5682.0
2019-08-27 11:40:00,191.0,191.14,190.79,191.1,4371.0,182.2628,182.3964,182.0624,182.3583,4371.0
2019-08-27 11:50:00,191.12,191.17,190.92,190.98,4465.0,182.3773,182.425,182.1865,182.2437,4465.0
2019-08-27 12:00:00,191.06,191.16,190.76,190.77,2705.0,182.3201,182.4155,182.0338,182.0433,2705.0
2019-08-27 12:10:00,190.85,190.85,190.54,190.6,4460.0,182.1197,182.1197,181.8239,181.8811,4460.0
2019-08-27 12:20:00,190.59,190.74,190.48,190.58,7580.0,181.8716,182.0147,181.7666,181.862,7580.0
2019-08-27 12:30:00,190.59,190.98,190.21,190.26,8834.0,181.8716,182.2437,181.509,181.5567,8834.0
2019-08-27 12:40:00,190.2,190.5,190.07,190.5,6209.0,181.4994,181.7857,181.3754,181.7857,6209.0
2019-08-27 12:50:00,190.48,190.48,190.07,190.33,5178.0,181.7666,181.7666,181.3754,181.6235,5178.0
2019-08-27 13:00:00,190.33,190.59,190.21,190.56,4098.0,181.6235,181.8716,181.509,181.843,4098.0
2019-08-27 13:10:00,190.52,190.71,190.22,190.41,5541.0,181.8048,181.9861,181.5185,181.6998,5541.0
2019-08-27 13:20:00,190.49,190.66,190.49,190.66,2630.0,181.7762,181.9384,181.7762,181.9384,2630.0
2019-08-27 13:30:00,190.57,191.18,190.57,190.84,25900.0,181.8525,182.4346,181.8525,182.1101,25900.0
2019-08-27 13:40:00,190.89,190.93,190.77,190.77,4796.0,182.1579,182.196,182.0433,182.0433,4796.0
2019-08-27 13:50:00,190.81,191.14,190.76,191.11,5441.0,182.0815,182.3964,182.0338,182.3678,5441.0
2019-08-27 14:00:00,191.13,191.24,190.96,190.98,6340.0,182.3869,182.4918,182.2247,182.2437,6340.0
2019-08-27 14:10:00,191.0,191.02,190.74,190.91,4642.0,182.2628,182.2819,182.0147,182.1769,4642.0
2019-08-27 14:20:00,190.93,191.04,190.81,190.94,3171.0,182.196,182.301,182.0815,182.2056,3171.0
2019-08-27 14:30:00,190.88,190.94,190.72,190.83,3239.0,182.1483,182.2056,181.9956,182.1006,3239.0
2019-08-27 14:40:00,190.77,191.06,190.77,190.94,2501.0,182.0433,182.3201,182.0433,182.2056,2501.0
2019-08-27 14:50:00,191.05,191.52,191.04,191.51,5064.0,182.3105,182.759,182.301,182.7495,5064.0
2019-08-27 15:00:00,191.5,191.7,191.36,191.41,10420.0,182.74,182.9308,182.6064,182.6541,10420.0
2019-08-27 15:10:00,191.44,191.45,191.11,191.33,5783.0,182.6827,182.6922,182.3678,182.5777,5783.0
2019-08-27 15:20:00,191.31,191.48,191.06,191.18,12236.0,182.5586,182.7209,182.3201,182.4346,12236.0
2019-08-27 15:30:00,191.23,191.39,190.98,191.37,5456.0,182.4823,182.635,182.2437,182.6159,5456.0
2019-08-27 15:40:00,191.42,191.73,191.39,191.67,15088.0,182.6636,182.9594,182.635,182.9022,15088.0
2019-08-27 15:50:00,191.67,191.67,191.01,191.11,45304.0,182.9022,182.9022,182.2724,182.3678,45304.0
2019-08-28 09:30:00,190.49,190.61,189.39,189.4,8973.0,181.7762,181.8907,180.7265,180.736,8973.0
2019-08-28 09:40:00,189.68,190.04,189.08,189.7,10342.0,181.0032,181.3467,180.4307,181.0223,10342.0
2019-08-28 09:50:00,189.59,190.11,189.48,190.06,2985.0,180.9173,181.4135,180.8124,181.3658,2985.0
2019-08-28 10:00:00,190.09,190.53,190.02,190.48,4366.0,181.3945,181.8143,181.3277,181.7666,4366.0
2019-08-28 10:10:00,190.43,190.49,190.15,190.15,5262.0,181.7189,181.7762,181.4517,181.4517,5262.0
2019-08-28 10:20:00,190.15,190.31,190.0,190.14,5089.0,181.4517,181.6044,181.3086,181.4422,5089.0
2019-08-28 10:30:00,190.2,190.28,189.99,190.07,3088.0,181.4994,181.5758,181.299,181.3754,3088.0
2019-08-28 10:40:00,190.18,190.76,190.18,190.52,6118.0,181.4803,182.0338,181.4803,181.8048,6118.0
2019-08-28 10:50:00,190.56,190.56,190.2,190.29,5197.0,181.843,181.843,181.4994,181.5853,5197.0
2019-08-28 11:00:00,190.23,190.23,189.86,189.94,4126.0,181.528,181.528,181.175,181.2513,4126.0
2019-08-28 11:10:00,189.89,190.16,189.81,190.15,6418.0,181.2036,181.4613,181.1273,181.4517,6418.0
2019-08-28 11:20:00,190.27,190.61,190.24,190.45,9423.0,181.5662,181.8907,181.5376,181.738,9423.0
2019-08-28 11:30:00,190.41,190.47,190.11,190.29,4247.0,181.6998,181.7571,181.4135,181.5853,4247.0
2019-08-28 11:40:00,190.31,190.51,190.16,190.16,8098.0,181.6044,181.7952,181.4613,181.4613,8098.0
2019-08-28 11:50:00,190.2,190.51,190.18,190.26,20865.0,181.4994,181.7952,181.4803,181.5567,20865.0
2019-08-28 12:00:00,190.25,190.43,190.25,190.39,3599.0,181.5471,181.7189,181.5471,181.6807,3599.0
2019-08-28 12:10:00,190.45,190.45,190.2,190.44,3542.0,181.738,181.738,181.4994,181.7284,3542.0
2019-08-28 12:20:00,190.43,190.5,190.33,190.34,3250.0,181.7189,181.7857,181.6235,181.633,3250.0
2019-08-28 12:30:00,190.39,190.45,190.19,190.29,2200.0,181.6807,181.738,181.4899,181.5853,2200.0
2019-08-28 12:40:00,190.3,190.45,190.21,190.21,6575.0,181.5948,181.738,181.509,181.509,6575.0
2019-08-28 12:50:00,190.21,190.4,190.21,190.31,2000.0,181.509,181.6903,181.509,181.6044,2000.0
2019-08-28 13:00:00,190.38,190.38,189.99,190.04,1800.0,181.6712,181.6712,181.299,181.3467,1800.0
2019-08-28 13:10:00,190.06,190.06,189.72,189.85,6267.0,181.3658,181.3658,181.0414,181.1654,6267.0
2019-08-28 13:20:00,189.93,189.98,189.83,189.92,937.0,181.2418,181.2895,181.1463,181.2322,937.0
2019-08-28 13:30:00,189.89,189.98,189.81,189.93,1849.0,181.2036,181.2895,181.1273,181.2418,1849.0
2019-08-28 13:40:00,189.98,190.01,189.87,189.98,3199.0,181.2895,181.3181,181.1845,181.2895,3199.0
2019-08-28 13:50:00,189.91,189.91,189.74,189.75,2483.0,181.2227,181.2227,181.0605,181.07,2483.0
2019-08-28 14:00:00,189.72,189.86,189.72,189.73,5434.0,181.0414,181.175,181.0414,181.0509,5434.0
2019-08-28 14:10:00,189.79,189.82,189.54,189.82,3382.0,181.1082,181.1368,180.8696,181.1368,3382.0
2019-08-28 14:20:00,189.92,190.04,189.75,189.85,2516.0,181.2322,181.3467,181.07,181.1654,2516.0
2019-08-28 14:30:00,189.85,190.11,189.85,189.91,1396.0,181.1654,181.4135,181.1654,181.2227,1396.0
2019-08-28 14:40:00,189.9,190.07,189.83,190.0,5695.0,181.2131,181.3754,181.1463,181.3086,5695.0
2019-08-28 14:50:00,189.98,190.02,189.84,190.0,4986.0,181.2895,181.3277,181.1559,181.3086,4986.0
2019-08-28 15:00:00,189.98,190.04,189.9,190.03,5899.0,181.2895,181.3467,181.2131,181.3372,5899.0
2019-08-28 15:10:00,190.16,190.17,189.78,190.06,7045.0,181.4613,181.4708,181.0986,181.3658,7045.0
2019-08-28 15:20:00,190.07,190.18,189.75,189.94,11832.0,181.3754,181.4803,181.07,181.2513,11832.0
2019-08-28 15:30:00,189.92,190.34,189.85,190.17,13003.0,181.2322,181.633,181.1654,181.4708,13003.0
2019-08-28 15:40:00,190.16,190.52,190.12,190.46,7952.0,181.4613,181.8048,181.4231,181.7475,7952.0
2019-08-28 15:50:00,190.52,190.67,190.27,190.62,29785.0,181.8048,181.9479,181.5662,181.9002,29785.0
2019-08-29 09:30:00,192.0,192.38,191.11,191.63,11239.0,183.2171,183.5797,182.3678,182.864,11239.0
2019-08-29 09:40:00,191.6,191.89,191.43,191.87,8757.0,182.8354,183.1121,182.6732,183.093,8757.0
2019-08-29 09:50:00,191.84,192.65,191.79,192.65,5897.0,183.0644,183.8373,183.0167,183.8373,5897.0
2019-08-29 10:00:00,192.65,192.75,191.95,191.97,22141.0,183.8373,183.9328,183.1694,183.1885,22141.0
2019-08-29 10:10:00,191.85,191.98,191.56,191.98,10111.0,183.0739,183.198,182.7972,183.198,10111.0
2019-08-29 10:20:00,191.92,192.08,191.81,191.84,5420.0,183.1407,183.2934,183.0358,183.0644,5420.0
2019-08-29 10:30:00,191.78,191.99,191.21,191.64,11629.0,183.0071,183.2075,182.4632,182.8735,11629.0
2019-08-29 10:40:00,191.56,191.87,191.42,191.66,10654.0,182.7972,183.093,182.6636,182.8926,10654.0
2019-08-29 10:50:00,191.71,191.9,191.6,191.73,4292.0,182.9403,183.1217,182.8354,182.9594,4292.0
2019-08-29 11:00:00,191.84,192.08,191.73,191.77,5498.0,183.0644,183.2934,182.9594,182.9976,5498.0
2019-08-29 11:10:00,191.73,191.94,191.7,191.82,2309.0,182.9594,183.1598,182.9308,183.0453,2309.0
2019-08-29 11:20:00,191.87,192.33,191.85,192.29,3698.0,183.093,183.532,183.0739,183.4938,3698.0
2019-08-29 11:30:00,192.3,192.63,192.21,192.63,2425.0,183.5034,183.8183,183.4175,183.8183,2425.0
2019-08-29 11:40:00,192.58,192.75,192.48,192.53,3021.0,183.7705,183.9328,183.6751,183.7228,3021.0
2019-08-29 11:50:00,192.53,192.67,192.46,192.58,4927.0,183.7228,183.8564,183.656,183.7705,4927.0
2019-08-29 12:00:00,192.73,192.82,192.54,192.62,5864.0,183.9137,183.9996,183.7324,183.8087,5864.0
2019-08-29 12:10:00,192.7,192.93,192.68,192.93,8269.0,183.8851,184.1045,183.866,184.1045,8269.0
2019-08-29 12:20:00,192.93,192.97,192.89,192.91,4204.0,184.1045,184.1427,184.0664,184.0855,4204.0
2019-08-29 12:30:00,192.92,193.41,192.85,193.31,7120.0,184.095,184.5626,184.0282,184.4672,7120.0
2019-08-29 12:40:00,193.37,193.74,193.36,193.74,5562.0,184.5244,184.8775,184.5149,184.8775,5562.0
2019-08-29 12:50:00,193.73,193.8,193.48,193.48,5798.0,184.8679,184.9347,184.6294,184.6294,5798.0
2019-08-29 13:00:00,193.57,193.69,193.54,193.66,2808.0,184.7153,184.8298,184.6866,184.8011,2808.0
2019-08-29 13:10:00,193.61,193.66,193.56,193.66,2449.0,184.7534,184.8011,184.7057,184.8011,2449.0
2019-08-29 13:20:00,193.63,193.79,193.54,193.54,2942.0,184.7725,184.9252,184.6866,184.6866,2942.0
2019-08-29 13:30:00,193.43,193.56,193.35,193.55,3121.0,184.5817,184.7057,184.5053,184.6962,3121.0
2019-08-29 13:40:00,193.57,193.63,193.34,193.4,4984.0,184.7153,184.7725,184.4958,184.553,4984.0
2019-08-29 13:50:00,193.33,193.43,193.3,193.37,3783.0,184.4862,184.5817,184.4576,184.5244,3783.0
2019-08-29 14:00:00,193.37,193.6,193.37,193.59,3093.0,184.5244,184.7439,184.5244,184.7343,3093.0
2019-08-29 14:10:00,193.55,193.55,193.24,193.24,15129.0,184.6962,184.6962,184.4004,184.4004,15129.0
2019-08-29 14:20:00,193.2,193.25,193.15,193.17,2487.0,184.3622,184.4099,184.3145,184.3336,2487.0
2019-08-29 14:30:00,193.2,193.26,193.07,193.15,4627.0,184.3622,184.4194,184.2381,184.3145,4627.0
2019-08-29 14:40:00,193.18,193.18,193.04,193.11,4576.0,184.3431,184.3431,184.2095,184.2763,4576.0
2019-08-29 14:50:00,193.12,193.12,192.8,192.8,2949.0,184.2858,184.2858,183.9805,183.9805,2949.0
2019-08-29 15:00:00,192.78,192.97,192.71,192.84,6525.0,183.9614,184.1427,183.8946,184.0187,6525.0
2019-08-29 15:10:00,192.85,192.95,192.78,192.86,5242.0,184.0282,184.1236,183.9614,184.0377,5242.0
2019-08-29 15:20:00,192.87,192.87,192.47,192.47,9497.0,184.0473,184.0473,183.6656,183.6656,9497.0
2019-08-29 15:30:00,192.52,192.68,192.51,192.6,5767.0,183.7133,183.866,183.7038,183.7896,5767.0
2019-08-29 15:40:00,192.61,192.75,192.46,192.66,14675.0,183.7992,183.9328,183.656,183.8469,14675.0
2019-08-29 15:50:00,192.66,192.79,192.04,192.21,42718.0,183.8469,183.9709,183.2553,183.4175,42718.0
2019-08-30 09:30:00,193.6,194.27,193.48,193.88,10794.0,184.7439,185.3832,184.6294,185.0111,10794.0
2019-08-30 09:40:00,194.01,194.21,193.78,193.98,12675.0,185.1351,185.326,184.9157,185.1065,12675.0
2019-08-30 09:50:00,193.96,194.29,193.92,194.17,7218.0,185.0874,185.4023,185.0493,185.2878,7218.0
2019-08-30 10:00:00,194.31,195.44,194.31,195.23,39336.0,185.4214,186.4997,185.4214,186.2993,39336.0
2019-08-30 10:10:00,195.31,195.42,194.84,195.1,6415.0,186.3757,186.4806,185.9272,186.1753,6415.0
2019-08-30 10:20:00,195.23,195.5,194.97,195.5,6064.0,186.2993,186.557,186.0512,186.557,6064.0
2019-08-30 10:30:00,195.34,195.49,195.08,195.25,4590.0,186.4043,186.5474,186.1562,186.3184,4590.0
2019-08-30 10:40:00,195.21,195.27,195.04,195.15,7325.0,186.2802,186.3375,186.118,186.223,7325.0
2019-08-30 10:50:00,195.14,195.14,194.68,194.7,3673.0,186.2134,186.2134,185.7745,185.7936,3673.0
2019-08-30 11:00:00,194.63,194.71,194.22,194.23,4100.0,185.7268,185.8031,185.3355,185.3451,4100.0
2019-08-30 11:10:00,194.21,194.58,193.91,193.96,6694.0,185.326,185.6791,185.0397,185.0874,6694.0
2019-08-30 11:20:00,193.85,194.2,193.85,194.05,9200.0,184.9825,185.3164,184.9825,185.1733,9200.0
2019-08-30 11:30:00,194.35,194.63,194.35,194.51,2223.0,185.4596,185.7268,185.4596,185.6123,2223.0
2019-08-30 11:40:00,194.51,194.68,194.49,194.67,3306.0,185.6123,185.7745,185.5932,185.7649,3306.0
2019-08-30 11:50:00,194.71,194.71,194.31,194.45,3501.0,185.8031,185.8031,185.4214,185.555,3501.0
2019-08-30 12:00:00,194.53,194.58,194.36,194.45,1900.0,185.6313,185.6791,185.4691,185.555,1900.0
2019-08-30 12:10:00,194.45,194.73,194.4,194.51,2542.0,185.555,185.8222,185.5073,185.6123,2542.0
2019-08-30 12:20:00,194.51,194.59,194.44,194.48,1300.0,185.6123,185.6886,185.5455,185.5836,1300.0
2019-08-30 12:30:00,194.5,194.8,194.43,194.8,1908.0,185.6027,185.889,185.5359,185.889,1908.0
2019-08-30 12:40:00,194.78,194.82,194.59,194.74,2732.0,185.8699,185.9081,185.6886,185.8317,2732.0
2019-08-30 12:50:00,194.59,194.78,194.54,194.77,1300.0,185.6886,185.8699,185.6409,185.8604,1300.0
2019-08-30 13:00:00,194.76,194.76,194.55,194.59,2900.0,185.8508,185.8508,185.6504,185.6886,2900.0
2019-08-30 13:10:00,194.54,194.61,194.35,194.35,2047.0,185.6409,185.7077,185.4596,185.4596,2047.0
2019-08-30 13:20:00,194.29,194.37,194.14,194.26,2870.0,185.4023,185.4787,185.2592,185.3737,2870.0
2019-08-30 13:30:00,194.28,194.39,194.0,194.0,5417.0,185.3928,185.4978,185.1256,185.1256,5417.0
2019-08-30 13:40:00,194.0,194.24,194.0,194.17,4029.0,185.1256,185.3546,185.1256,185.2878,4029.0
2019-08-30 13:50:00,194.19,194.36,194.19,194.32,3859.0,185.3069,185.4691,185.3069,185.431,3859.0
2019-08-30 14:00:00,194.35,194.58,194.35,194.53,2242.0,185.4596,185.6791,185.4596,185.6313,2242.0
2019-08-30 14:10:00,194.57,194.7,194.56,194.64,3225.0,185.6695,185.7936,185.66,185.7363,3225.0
2019-08-30 14:20:00,194.62,194.68,194.57,194.62,3317.0,185.7172,185.7745,185.6695,185.7172,3317.0
2019-08-30 14:30:00,194.63,194.65,194.27,194.42,3688.0,185.7268,185.7459,185.3832,185.5264,3688.0
2019-08-30 14:40:00,194.39,194.49,194.23,194.35,1800.0,185.4978,185.5932,185.3451,185.4596,1800.0
2019-08-30 14:50:00,194.37,194.37,194.09,194.21,2900.0,185.4787,185.4787,185.2115,185.326,2900.0
2019-08-30 15:00:00,194.21,194.33,194.0,194.24,9912.0,185.326,185.4405,185.1256,185.3546,9912.0
2019-08-30 15:10:00,194.19,194.23,194.0,194.04,10174.0,185.3069,185.3451,185.1256,185.1638,10174.0
2019-08-30 15:20:00,194.07,194.44,194.0,194.43,9608.0,185.1924,185.5455,185.1256,185.5359,9608.0
2019-08-30 15:30:00,194.43,194.68,194.39,194.41,6647.0,185.5359,185.7745,185.4978,185.5168,6647.0
2019-08-30 15:40:00,194.4,194.79,194.39,194.56,16873.0,185.5073,185.8795,185.4978,185.66,16873.0
2019-08-30 15:50:00,194.62,195.3,194.62,194.75,52667.0,185.7172,186.3661,185.7172,185.8413,52667.0
2019-09-03 09:30:00,193.29,194.11,191.92,193.62,13401.0,184.4481,185.2306,183.1407,184.763,13401.0
2019-09-03 09:40:00,193.62,193.85,193.43,193.43,9385.0,184.763,184.9825,184.5817,184.5817,9385.0
2019-09-03 09:50:00,193.65,193.96,193.35,193.64,9151.0,184.7916,185.0874,184.5053,184.7821,9151.0
2019-09-03 10:00:00,193.53,193.82,192.37,192.55,33589.0,184.6771,184.9538,183.5702,183.7419,33589.0
2019-09-03 10:10:00,192.57,193.02,192.36,193.02,7919.0,183.761,184.1904,183.5606,184.1904,7919.0
2019-09-03 10:20:00,192.96,193.46,192.79,193.46,16198.0,184.1332,184.6103,183.9709,184.6103,16198.0
2019-09-03 10:30:00,193.45,193.55,193.2,193.42,6402.0,184.6008,184.6962,184.3622,184.5721,6402.0
2019-09-03 10:40:00,193.43,193.9,193.41,193.8,4269.0,184.5817,185.0302,184.5626,184.9347,4269.0
2019-09-03 10:50:00,193.8,194.0,193.78,193.9,10135.0,184.9347,185.1256,184.9157,185.0302,10135.0
2019-09-03 11:00:00,193.77,193.9,193.49,193.77,11291.0,184.9061,185.0302,184.6389,184.9061,11291.0
2019-09-03 11:10:00,193.74,193.74,193.25,193.36,8982.0,184.8775,184.8775,184.4099,184.5149,8982.0
2019-09-03 11:20:00,193.37,193.48,193.03,193.09,8315.0,184.5244,184.6294,184.2,184.2572,8315.0
2019-09-03 11:30:00,193.24,193.24,192.69,193.2,7507.0,184.4004,184.4004,183.8755,184.3622,7507.0
2019-09-03 11:40:00,193.16,193.65,193.13,193.65,16384.0,184.324,184.7916,184.2954,184.7916,16384.0
2019-09-03 11:50:00,193.65,193.77,193.43,193.45,4560.0,184.7916,184.9061,184.5817,184.6008,4560.0
2019-09-03 12:00:00,193.35,193.74,193.18,193.19,7198.0,184.5053,184.8775,184.3431,184.3526,7198.0
2019-09-03 12:10:00,193.13,193.13,192.98,193.06,4294.0,184.2954,184.2954,184.1523,184.2286,4294.0
2019-09-03 12:20:00,193.05,193.1,192.86,192.92,3706.0,184.2191,184.2668,184.0377,184.095,3706.0
2019-09-03 12:30:00,192.89,192.89,192.69,192.87,2530.0,184.0664,184.0664,183.8755,184.0473,2530.0
2019-09-03 12:40:00,192.97,193.37,192.97,193.33,1939.0,184.1427,184.5244,184.1427,184.4862,1939.0
2019-09-03 12:50:00,193.34,193.34,193.1,193.16,2270.0,184.4958,184.4958,184.2668,184.324,2270.0
2019-09-03 13:00:00,193.06,193.21,192.87,193.05,3363.0,184.2286,184.3717,184.0473,184.2191,3363.0
2019-09-03 13:10:00,193.05,193.19,192.95,193.0,8011.0,184.2191,184.3526,184.1236,184.1713,8011.0
2019-09-03 13:20:00,192.9,192.99,192.82,192.92,5649.0,184.0759,184.1618,183.9996,184.095,5649.0
2019-09-03 13:30:00,192.88,192.92,192.64,192.74,7105.0,184.0568,184.095,183.8278,183.9232,7105.0
2019-09-03 13:40:00,192.76,192.76,192.6,192.74,9043.0,183.9423,183.9423,183.7896,183.9232,9043.0
2019-09-03 13:50:00,192.74,192.74,192.48,192.5,10698.0,183.9232,183.9232,183.6751,183.6942,10698.0
2019-09-03 14:00:00,192.54,192.59,192.47,192.5,10701.0,183.7324,183.7801,183.6656,183.6942,10701.0
2019-09-03 14:10:00,192.48,192.53,192.29,192.29,8882.0,183.6751,183.7228,183.4938,183.4938,8882.0
2019-09-03 14:20:00,192.34,192.4,192.28,192.36,5475.0,183.5415,183.5988,183.4843,183.5606,5475.0
2019-09-03 14:30:00,192.34,192.42,192.1,192.18,3161.0,183.5415,183.6179,183.3125,183.3888,3161.0
2019-09-03 14:40:00,192.23,192.29,192.11,192.25,3936.0,183.4366,183.4938,183.322,183.4556,3936.0
2019-09-03 14:50:00,192.27,192.33,191.67,191.77,9867.0,183.4747,183.532,182.9022,182.9976,9867.0
2019-09-03 15:00:00,191.78,191.8,191.43,191.64,13409.0,183.0071,183.0262,182.6732,182.8735,13409.0
2019-09-03 15:10:00,191.63,191.88,191.44,191.84,12044.0,182.864,183.1026,182.6827,183.0644,12044.0
2019-09-03 15:20:00,191.87,192.2,191.87,192.03,10448.0,183.093,183.4079,183.093,183.2457,10448.0
2019-09-03 15:30:00,192.07,192.2,191.93,192.05,9814.0,183.2839,183.4079,183.1503,183.2648,9814.0
2019-09-03 15:40:00,192.02,192.42,192.02,192.21,20497.0,183.2362,183.6179,183.2362,183.4175,20497.0
2019-09-03 15:50:00,192.25,192.68,192.25,192.54,55293.0,183.4556,183.866,183.4556,183.7324,55293.0
2019-09-04 09:30:00,193.39,194.08,193.18,193.57,12590.0,184.5435,185.2019,184.3431,184.7153,12590.0
2019-09-04 09:40:00,193.62,193.92,193.42,193.42,2907.0,184.763,185.0493,184.5721,184.5721,2907.0
2019-09-04 09:50:00,193.32,193.73,193.11,193.65,8719.0,184.4767,184.8679,184.2763,184.7916,8719.0
2019-09-04 10:00:00,193.74,193.87,193.55,193.55,4405.0,184.8775,185.0015,184.6962,184.6962,4405.0
2019-09-04 10:10:00,193.57,193.57,193.17,193.18,3502.0,184.7153,184.7153,184.3336,184.3431,3502.0
2019-09-04 10:20:00,193.41,193.77,193.41,193.67,5992.0,184.5626,184.9061,184.5626,184.8107,5992.0
2019-09-04 10:30:00,193.68,193.78,193.54,193.58,2719.0,184.8202,184.9157,184.6866,184.7248,2719.0
2019-09-04 10:40:00,193.62,193.66,193.39,193.59,4313.0,184.763,184.8011,184.5435,184.7343,4313.0
2019-09-04 10:50:00,193.54,193.97,193.54,193.92,5913.0,184.6866,185.097,184.6866,185.0493,5913.0
2019-09-04 11:00:00,194.05,194.18,193.99,194.07,4375.0,185.1733,185.2974,185.1161,185.1924,4375.0
2019-09-04 11:10:00,194.01,194.14,193.88,194.12,4600.0,185.1351,185.2592,185.0111,185.2401,4600.0
2019-09-04 11:20:00,194.17,194.38,194.17,194.38,3284.0,185.2878,185.4882,185.2878,185.4882,3284.0
2019-09-04 11:30:00,194.29,194.54,194.24,194.54,2357.0,185.4023,185.6409,185.3546,185.6409,2357.0
2019-09-04 11:40:00,194.51,194.51,194.27,194.31,1653.0,185.6123,185.6123,185.3832,185.4214,1653.0
2019-09-04 11:50:00,194.34,194.45,194.2,194.2,2133.0,185.45,185.555,185.3164,185.3164,2133.0
2019-09-04 12:00:00,194.26,194.45,194.23,194.25,1802.0,185.3737,185.555,185.3451,185.3642,1802.0
2019-09-04 12:10:00,194.33,194.47,194.33,194.34,3252.0,185.4405,185.5741,185.4405,185.45,3252.0
2019-09-04 12:20:00,194.39,194.5,194.31,194.31,1980.0,185.4978,185.6027,185.4214,185.4214,1980.0
2019-09-04 12:30:00,194.25,194.29,194.14,194.19,3000.0,185.3642,185.4023,185.2592,185.3069,3000.0
2019-09-04 12:40:00,194.19,194.47,194.18,194.43,3599.0,185.3069,185.5741,185.2974,185.5359,3599.0
2019-09-04 12:50:00,194.39,194.41,194.15,194.33,5225.0,185.4978,185.5168,185.2687,185.4405,5225.0
2019-09-04 13:00:00,194.36,194.36,194.05,194.06,2624.0,185.4691,185.4691,185.1733,185.1828,2624.0
2019-09-04 13:10:00,194.09,194.1,193.91,194.01,4274.0,185.2115,185.221,185.0397,185.1351,4274.0
2019-09-04 13:20:00,194.03,194.19,194.03,194.17,3723.0,185.1542,185.3069,185.1542,185.2878,3723.0
2019-09-04 13:30:00,194.15,194.19,194.03,194.03,1801.0,185.2687,185.3069,185.1542,185.1542,1801.0
2019-09-04 13:40:00,194.0,194.06,193.88,193.97,5910.0,185.1256,185.1828,185.0111,185.097,5910.0
2019-09-04 13:50:00,193.94,194.16,193.94,194.12,2228.0,185.0683,185.2783,185.0683,185.2401,2228.0
2019-09-04 14:00:00,194.06,194.14,194.06,194.1,1573.0,185.1828,185.2592,185.1828,185.221,1573.0
2019-09-04 14:10:00,194.11,194.16,194.02,194.13,2934.0,185.2306,185.2783,185.1447,185.2496,2934.0
2019-09-04 14:20:00,194.15,194.15,194.0,194.12,2050.0,185.2687,185.2687,185.1256,185.2401,2050.0
2019-09-04 14:30:00,194.14,194.44,194.14,194.32,3805.0,185.2592,185.5455,185.2592,185.431,3805.0
2019-09-04 14:40:00,194.33,194.59,194.33,194.59,6190.0,185.4405,185.6886,185.4405,185.6886,6190.0
2019-09-04 14:50:00,194.62,194.95,194.6,194.79,9387.0,185.7172,186.0321,185.6981,185.8795,9387.0
2019-09-04 15:00:00,194.86,194.87,194.69,194.74,3289.0,185.9463,185.9558,185.784,185.8317,3289.0
2019-09-04 15:10:00,194.74,194.98,194.66,194.83,5340.0,185.8317,186.0608,185.7554,185.9176,5340.0
2019-09-04 15:20:00,194.79,194.94,194.77,194.88,6634.0,185.8795,186.0226,185.8604,185.9653,6634.0
2019-09-04 15:30:00,194.91,195.04,194.7,194.75,10690.0,185.994,186.118,185.7936,185.8413,10690.0
2019-09-04 15:40:00,194.77,194.98,194.65,194.87,13674.0,185.8604,186.0608,185.7459,185.9558,13674.0
2019-09-04 15:50:00,194.92,195.47,194.83,195.32,67029.0,186.0035,186.5283,185.9176,186.3852,67029.0
2019-09-05 09:30:00,197.29,197.29,196.42,196.64,12158.0,188.2651,188.2651,187.4349,187.6448,12158.0
2019-09-05 09:40:00,196.5,197.84,196.5,197.79,7572.0,187.5112,188.7899,187.5112,188.7422,7572.0
2019-09-05 09:50:00,197.79,198.09,197.71,197.97,10671.0,188.7422,189.0285,188.6659,188.914,10671.0
2019-09-05 10:00:00,197.92,198.04,197.27,197.56,9388.0,188.8663,188.9808,188.246,188.5227,9388.0
2019-09-05 10:10:00,197.7,197.94,197.5,197.74,8813.0,188.6563,188.8854,188.4655,188.6945,8813.0
2019-09-05 10:20:00,197.89,197.9,197.06,197.32,5721.0,188.8376,188.8472,188.0456,188.2937,5721.0
2019-09-05 10:30:00,197.3,197.74,197.22,197.67,7712.0,188.2746,188.6945,188.1983,188.6277,7712.0
2019-09-05 10:40:00,197.6,197.76,197.53,197.7,5400.0,188.5609,188.7136,188.4941,188.6563,5400.0
2019-09-05 10:50:00,197.65,197.72,197.18,197.37,5092.0,188.6086,188.6754,188.1601,188.3414,5092.0
2019-09-05 11:00:00,197.27,197.35,196.89,197.0,3908.0,188.246,188.3223,187.8834,187.9884,3908.0
2019-09-05 11:10:00,197.01,197.03,196.74,196.76,5467.0,187.9979,188.017,187.7403,187.7593,5467.0
2019-09-05 11:20:00,196.8,196.82,196.67,196.72,6309.0,187.7975,187.8166,187.6735,187.7212,6309.0
2019-09-05 11:30:00,196.76,196.8,196.51,196.58,8896.0,187.7593,187.7975,187.5208,187.5876,8896.0
2019-09-05 11:40:00,196.66,196.69,196.5,196.59,10022.0,187.6639,187.6925,187.5112,187.5971,10022.0
2019-09-05 11:50:00,196.53,196.71,196.45,196.56,4023.0,187.5399,187.7116,187.4635,187.5685,4023.0
2019-09-05 12:00:00,196.5,196.5,196.26,196.3,3177.0,187.5112,187.5112,187.2822,187.3204,3177.0
2019-09-05 12:10:00,196.28,196.5,196.28,196.31,2300.0,187.3013,187.5112,187.3013,187.3299,2300.0
2019-09-05 12:20:00,196.33,196.33,195.05,195.61,14841.0,187.349,187.349,186.1276,186.6619,14841.0
2019-09-05 12:30:00,195.65,195.85,195.5,195.73,11962.0,186.7001,186.891,186.557,186.7765,11962.0
2019-09-05 12:40:00,195.72,195.77,195.56,195.6,4424.0,186.7669,186.8146,186.6142,186.6524,4424.0
2019-09-05 12:50:00,195.64,195.68,195.59,195.6,1900.0,186.6906,186.7287,186.6429,186.6524,1900.0
2019-09-05 13:00:00,195.56,195.72,195.29,195.5,5108.0,186.6142,186.7669,186.3566,186.557,5108.0
2019-09-05 13:10:00,195.56,195.63,195.46,195.49,3401.0,186.6142,186.681,186.5188,186.5474,3401.0
2019-09-05 13:20:00,195.49,195.65,195.12,195.16,22398.0,186.5474,186.7001,186.1944,186.2325,22398.0
2019-09-05 13:30:00,195.17,195.32,195.08,195.23,4827.0,186.2421,186.3852,186.1562,186.2993,4827.0
2019-09-05 13:40:00,195.21,195.27,195.09,195.11,2916.0,186.2802,186.3375,186.1657,186.1848,2916.0
2019-09-05 13:50:00,195.16,195.29,195.15,195.23,7100.0,186.2325,186.3566,186.223,186.2993,7100.0
2019-09-05 14:00:00,195.21,195.29,195.13,195.28,9407.0,186.2802,186.3566,186.2039,186.347,9407.0
2019-09-05 14:10:00,195.27,195.42,195.24,195.3,7413.0,186.3375,186.4806,186.3089,186.3661,7413.0
2019-09-05 14:20:00,195.3,195.36,195.1,195.19,4417.0,186.3661,186.4234,186.1753,186.2612,4417.0
2019-09-05 14:30:00,195.18,195.27,195.1,195.21,5359.0,186.2516,186.3375,186.1753,186.2802,5359.0
2019-09-05 14:40:00,195.23,195.51,195.23,195.51,2750.0,186.2993,186.5665,186.2993,186.5665,2750.0
2019-09-05 14:50:00,195.55,195.63,195.26,195.42,5563.0,186.6047,186.681,186.328,186.4806,5563.0
2019-09-05 15:00:00,195.39,195.81,195.38,195.78,8890.0,186.452,186.8528,186.4425,186.8242,8890.0
2019-09-05 15:10:00,195.73,196.04,195.73,196.03,15931.0,186.7765,187.0723,186.7765,187.0627,15931.0
2019-09-05 15:20:00,196.08,196.08,195.86,196.03,5059.0,187.1104,187.1104,186.9005,187.0627,5059.0
2019-09-05 15:30:00,196.06,196.26,196.04,196.04,6597.0,187.0914,187.2822,187.0723,187.0723,6597.0
2019-09-05 15:40:00,196.04,196.08,195.46,195.5,12989.0,187.0723,187.1104,186.5188,186.557,12989.0
2019-09-05 15:50:00,195.46,195.62,195.41,195.6,46484.0,186.5188,186.6715,186.4711,186.6524,46484.0
2019-09-06 09:30:00,196.0,196.41,195.66,195.94,8170.0,187.0341,187.4253,186.7097,186.9768,8170.0
2019-09-06 09:40:00,196.06,196.24,195.55,195.89,2910.0,187.0914,187.2631,186.6047,186.9291,2910.0
2019-09-06 09:50:00,195.84,196.26,195.83,196.08,2003.0,186.8814,187.2822,186.8719,187.1104,2003.0
2019-09-06 10:00:00,196.29,196.84,196.26,196.59,4954.0,187.3108,187.8357,187.2822,187.5971,4954.0
2019-09-06 10:10:00,196.63,196.83,196.52,196.52,3380.0,187.6353,187.8261,187.5303,187.5303,3380.0
2019-09-06 10:20:00,196.55,196.85,196.53,196.8,1648.0,187.5589,187.8452,187.5399,187.7975,1648.0
2019-09-06 10:30:00,196.84,196.84,196.44,196.64,4195.0,187.8357,187.8357,187.454,187.6448,4195.0
2019-09-06 10:40:00,196.69,196.71,196.15,196.25,5017.0,187.6925,187.7116,187.1772,187.2727,5017.0
2019-09-06 10:50:00,196.2,196.2,195.71,195.83,7289.0,187.225,187.225,186.7574,186.8719,7289.0
2019-09-06 11:00:00,195.84,195.96,195.78,195.92,9172.0,186.8814,186.9959,186.8242,186.9578,9172.0
2019-09-06 11:10:00,195.89,195.89,195.6,195.82,11958.0,186.9291,186.9291,186.6524,186.8623,11958.0
2019-09-06 11:20:00,195.8,195.92,195.73,195.76,6460.0,186.8433,186.9578,186.7765,186.8051,6460.0
2019-09-06 11:30:00,195.78,195.94,195.72,195.75,6642.0,186.8242,186.9768,186.7669,186.7955,6642.0
2019-09-06 11:40:00,195.79,195.87,195.61,195.63,5986.0,186.8337,186.9101,186.6619,186.681,5986.0
2019-09-06 11:50:00,195.66,195.79,195.65,195.73,4169.0,186.7097,186.8337,186.7001,186.7765,4169.0
2019-09-06 12:00:00,195.77,195.84,195.63,195.66,3360.0,186.8146,186.8814,186.681,186.7097,3360.0
2019-09-06 12:10:00,195.64,195.85,195.54,195.75,7179.0,186.6906,186.891,186.5951,186.7955,7179.0
2019-09-06 12:20:00,195.74,195.92,195.73,195.83,4725.0,186.786,186.9578,186.7765,186.8719,4725.0
2019-09-06 12:30:00,195.8,195.92,195.65,195.75,6582.0,186.8433,186.9578,186.7001,186.7955,6582.0
2019-09-06 12:40:00,195.74,195.74,195.54,195.59,2246.0,186.786,186.786,186.5951,186.6429,2246.0
2019-09-06 12:50:00,195.5,195.79,195.35,195.78,6864.0,186.557,186.8337,186.4138,186.8242,6864.0
2019-09-06 13:00:00,195.81,196.06,195.81,196.01,6469.0,186.8528,187.0914,186.8528,187.0436,6469.0
2019-09-06 13:10:00,195.98,196.27,195.98,196.18,4349.0,187.015,187.2918,187.015,187.2059,4349.0
2019-09-06 13:20:00,196.26,196.47,196.26,196.3,3751.0,187.2822,187.4826,187.2822,187.3204,3751.0
2019-09-06 13:30:00,196.29,196.34,196.05,196.17,5584.0,187.3108,187.3586,187.0818,187.1963,5584.0
2019-09-06 13:40:00,196.12,196.23,196.12,196.23,2100.0,187.1486,187.2536,187.1486,187.2536,2100.0
2019-09-06 13:50:00,196.18,196.3,196.14,196.3,2801.0,187.2059,187.3204,187.1677,187.3204,2801.0
2019-09-06 14:00:00,196.27,196.31,196.18,196.28,9574.0,187.2918,187.3299,187.2059,187.3013,9574.0
2019-09-06 14:10:00,196.24,196.31,196.07,196.07,7568.0,187.2631,187.3299,187.1009,187.1009,7568.0
2019-09-06 14:20:00,196.06,196.09,195.53,195.53,5043.0,187.0914,187.12,186.5856,186.5856,5043.0
2019-09-06 14:30:00,195.59,195.9,195.57,195.69,5992.0,186.6429,186.9387,186.6238,186.7383,5992.0
2019-09-06 14:40:00,195.71,195.88,195.63,195.72,5601.0,186.7574,186.9196,186.681,186.7669,5601.0
2019-09-06 14:50:00,195.73,195.86,195.71,195.86,5840.0,186.7765,186.9005,186.7574,186.9005,5840.0
2019-09-06 15:00:00,195.87,195.92,195.77,195.77,4308.0,186.9101,186.9578,186.8146,186.8146,4308.0
2019-09-06 15:10:00,195.72,195.87,195.63,195.8,7474.0,186.7669,186.9101,186.681,186.8433,7474.0
2019-09-06 15:20:00,195.78,195.96,195.71,195.84,7044.0,186.8242,186.9959,186.7574,186.8814,7044.0
2019-09-06 15:30:00,195.88,196.11,195.87,195.9,11630.0,186.9196,187.1391,186.9101,186.9387,11630.0
2019-09-06 15:40:00,195.96,196.01,195.51,195.63,9802.0,186.9959,187.0436,186.5665,186.681,9802.0
2019-09-06 15:50:00,195.55,195.6,195.16,195.28,52447.0,186.6047,186.6524,186.2325,186.347,52447.0
2019-09-09 09:30:00,196.4,196.4,193.99,194.07,18037.0,187.4158,187.4158,185.1161,185.1924,18037.0
2019-09-09 09:40:00,194.15,194.66,194.15,194.22,7331.0,185.2687,185.7554,185.2687,185.3355,7331.0
2019-09-09 09:50:00,194.24,194.6,194.08,194.44,8112.0,185.3546,185.6981,185.2019,185.5455,8112.0
2019-09-09 10:00:00,194.46,194.71,194.18,194.71,7286.0,185.5646,185.8031,185.2974,185.8031,7286.0
2019-09-09 10:10:00,194.58,195.11,194.46,195.02,7988.0,185.6791,186.1848,185.5646,186.0989,7988.0
2019-09-09 10:20:00,195.1,195.33,194.92,195.22,8432.0,186.1753,186.3948,186.0035,186.2898,8432.0
2019-09-09 10:30:00,195.05,195.05,194.51,194.51,8325.0,186.1276,186.1276,185.6123,185.6123,8325.0
2019-09-09 10:40:00,194.56,194.57,194.17,194.2,6607.0,185.66,185.6695,185.2878,185.3164,6607.0
2019-09-09 10:50:00,194.13,194.18,193.93,194.02,7270.0,185.2496,185.2974,185.0588,185.1447,7270.0
2019-09-09 11:00:00,194.03,194.09,193.89,194.03,7660.0,185.1542,185.2115,185.0206,185.1542,7660.0
2019-09-09 11:10:00,194.09,194.12,193.92,194.03,8115.0,185.2115,185.2401,185.0493,185.1542,8115.0
2019-09-09 11:20:00,194.05,194.05,193.8,193.91,3955.0,185.1733,185.1733,184.9347,185.0397,3955.0
2019-09-09 11:30:00,193.97,194.07,193.88,193.91,5603.0,185.097,185.1924,185.0111,185.0397,5603.0
2019-09-09 11:40:00,193.9,193.9,193.7,193.7,5465.0,185.0302,185.0302,184.8393,184.8393,5465.0
2019-09-09 11:50:00,193.68,193.69,193.41,193.61,5196.0,184.8202,184.8298,184.5626,184.7534,5196.0
2019-09-09 12:00:00,193.53,193.56,193.27,193.36,4892.0,184.6771,184.7057,184.429,184.5149,4892.0
2019-09-09 12:10:00,193.41,193.64,193.3,193.55,8760.0,184.5626,184.7821,184.4576,184.6962,8760.0
2019-09-09 12:20:00,193.53,193.58,193.31,193.32,10982.0,184.6771,184.7248,184.4672,184.4767,10982.0
2019-09-09 12:30:00,193.3,193.3,192.86,193.01,6432.0,184.4576,184.4576,184.0377,184.1809,6432.0
2019-09-09 12:40:00,193.01,193.03,192.7,192.7,9061.0,184.1809,184.2,183.8851,183.8851,9061.0
2019-09-09 12:50:00,192.76,193.06,192.65,193.05,4043.0,183.9423,184.2286,183.8373,184.2191,4043.0
2019-09-09 13:00:00,193.02,193.21,192.95,193.21,9412.0,184.1904,184.3717,184.1236,184.3717,9412.0
2019-09-09 13:10:00,193.19,193.2,192.59,192.6,6534.0,184.3526,184.3622,183.7801,183.7896,6534.0
2019-09-09 13:20:00,192.6,192.76,192.55,192.56,6411.0,183.7896,183.9423,183.7419,183.7515,6411.0
2019-09-09 13:30:00,192.54,192.63,192.46,192.61,7605.0,183.7324,183.8183,183.656,183.7992,7605.0
2019-09-09 13:40:00,192.67,193.12,192.58,193.08,7103.0,183.8564,184.2858,183.7705,184.2477,7103.0
2019-09-09 13:50:00,193.05,193.17,192.98,193.11,9379.0,184.2191,184.3336,184.1523,184.2763,9379.0
2019-09-09 14:00:00,193.17,193.62,193.17,193.36,6710.0,184.3336,184.763,184.3336,184.5149,6710.0
2019-09-09 14:10:00,193.46,193.46,193.32,193.37,6478.0,184.6103,184.6103,184.4767,184.5244,6478.0
2019-09-09 14:20:00,193.35,193.36,193.05,193.12,8969.0,184.5053,184.5149,184.2191,184.2858,8969.0
2019-09-09 14:30:00,193.15,193.56,193.15,193.56,5762.0,184.3145,184.7057,184.3145,184.7057,5762.0
2019-09-09 14:40:00,193.6,193.79,193.6,193.79,6442.0,184.7439,184.9252,184.7439,184.9252,6442.0
2019-09-09 14:50:00,193.77,193.84,193.67,193.72,6328.0,184.9061,184.9729,184.8107,184.8584,6328.0
2019-09-09 15:00:00,193.72,194.03,193.68,193.74,5473.0,184.8584,185.1542,184.8202,184.8775,5473.0
2019-09-09 15:10:00,193.79,193.93,193.71,193.9,9978.0,184.9252,185.0588,184.8489,185.0302,9978.0
2019-09-09 15:20:00,193.84,193.89,193.64,193.64,7707.0,184.9729,185.0206,184.7821,184.7821,7707.0
2019-09-09 15:30:00,193.66,193.75,193.34,193.44,13884.0,184.8011,184.887,184.4958,184.5912,13884.0
2019-09-09 15:40:00,193.43,193.47,193.29,193.4,14316.0,184.5817,184.6198,184.4481,184.553,14316.0
2019-09-09 15:50:00,193.45,193.51,193.11,193.36,31616.0,184.6008,184.658,184.2763,184.5149,31616.0
2019-09-10 09:30:00,193.18,193.18,188.95,190.08,37290.0,184.3431,184.3431,180.3066,181.3849,37290.0
2019-09-10 09:40:00,189.81,190.45,189.4,190.0,20579.0,181.1273,181.738,180.736,181.3086,20579.0
2019-09-10 09:50:00,189.87,189.9,188.76,188.99,23833.0,181.1845,181.2131,180.1253,180.3448,23833.0
2019-09-10 10:00:00,188.93,189.12,187.54,187.75,20510.0,180.2875,180.4688,178.9611,179.1615,20510.0
2019-09-10 10:10:00,187.87,188.03,187.24,187.54,25014.0,179.276,179.4287,178.6748,178.9611,25014.0
2019-09-10 10:20:00,187.65,187.7,186.85,187.53,28545.0,179.0661,179.1138,178.3027,178.9516,28545.0
2019-09-10 10:30:00,187.53,187.53,186.74,186.75,87786.0,178.9516,178.9516,178.1977,178.2072,87786.0
2019-09-10 10:40:00,186.77,187.16,186.61,186.95,80814.0,178.2263,178.5985,178.0736,178.3981,80814.0
2019-09-10 10:50:00,186.94,187.42,186.79,186.94,53057.0,178.3885,178.8466,178.2454,178.3885,53057.0
2019-09-10 11:00:00,186.94,187.08,186.23,186.44,20707.0,178.3885,178.5221,177.711,177.9114,20707.0
2019-09-10 11:10:00,186.45,186.83,186.28,186.75,21126.0,177.921,178.2836,177.7587,178.2072,21126.0
2019-09-10 11:20:00,186.73,186.87,186.11,186.54,21884.0,178.1882,178.3218,177.5965,178.0068,21884.0
2019-09-10 11:30:00,186.64,187.03,186.29,186.32,18085.0,178.1023,178.4744,177.7683,177.7969,18085.0
2019-09-10 11:40:00,186.29,186.64,186.02,186.6,27673.0,177.7683,178.1023,177.5106,178.0641,27673.0
2019-09-10 11:50:00,186.62,187.06,186.62,186.97,10660.0,178.0832,178.5031,178.0832,178.4172,10660.0
2019-09-10 12:00:00,187.18,187.2,186.65,186.68,35176.0,178.6176,178.6367,178.1118,178.1404,35176.0
2019-09-10 12:10:00,186.67,186.74,186.44,186.72,13450.0,178.1309,178.1977,177.9114,178.1786,13450.0
2019-09-10 12:20:00,186.59,186.91,186.5,186.87,22106.0,178.0546,178.3599,177.9687,178.3218,22106.0
2019-09-10 12:30:00,186.87,187.12,186.85,186.96,21310.0,178.3218,178.5603,178.3027,178.4076,21310.0
2019-09-10 12:40:00,186.94,187.12,186.83,187.02,50502.0,178.3885,178.5603,178.2836,178.4649,50502.0
2019-09-10 12:50:00,187.03,187.49,186.97,187.18,43676.0,178.4744,178.9134,178.4172,178.6176,43676.0
2019-09-10 13:00:00,187.18,187.32,186.87,186.95,17151.0,178.6176,178.7512,178.3218,178.3981,17151.0
2019-09-10 13:10:00,186.95,186.98,186.05,186.11,19544.0,178.3981,178.4267,177.5393,177.5965,19544.0
2019-09-10 13:20:00,186.09,186.09,185.32,185.64,35139.0,177.5774,177.5774,176.8427,177.148,35139.0
2019-09-10 13:30:00,185.56,185.64,185.36,185.52,18434.0,177.0717,177.148,176.8808,177.0335,18434.0
2019-09-10 13:40:00,185.53,185.77,185.47,185.7,18025.0,177.043,177.2721,176.9858,177.2053,18025.0
2019-09-10 13:50:00,185.73,185.83,185.56,185.65,15055.0,177.2339,177.3293,177.0717,177.1576,15055.0
2019-09-10 14:00:00,185.61,185.69,185.31,185.57,14886.0,177.1194,177.1957,176.8331,177.0812,14886.0
2019-09-10 14:10:00,185.61,185.64,185.32,185.44,14672.0,177.1194,177.148,176.8427,176.9572,14672.0
2019-09-10 14:20:00,185.41,185.63,185.3,185.34,27215.0,176.9285,177.1385,176.8236,176.8617,27215.0
2019-09-10 14:30:00,185.38,185.63,185.34,185.44,16286.0,176.8999,177.1385,176.8617,176.9572,16286.0
2019-09-10 14:40:00,185.46,185.78,185.4,185.61,13818.0,176.9762,177.2816,176.919,177.1194,13818.0
2019-09-10 14:50:00,185.62,185.82,185.5,185.75,14326.0,177.1289,177.3198,177.0144,177.253,14326.0
2019-09-10 15:00:00,185.78,186.02,185.73,185.87,15776.0,177.2816,177.5106,177.2339,177.3675,15776.0
2019-09-10 15:10:00,185.87,186.4,185.85,186.24,14165.0,177.3675,177.8733,177.3484,177.7206,14165.0
2019-09-10 15:20:00,186.24,186.32,186.08,186.24,19780.0,177.7206,177.7969,177.5679,177.7206,19780.0
2019-09-10 15:30:00,186.28,186.76,186.23,186.66,25570.0,177.7587,178.2168,177.711,178.1214,25570.0
2019-09-10 15:40:00,186.63,186.8,186.6,186.7,27838.0,178.0927,178.255,178.0641,178.1595,27838.0
2019-09-10 15:50:00,186.69,187.2,186.55,187.2,82698.0,178.15,178.6367,178.0164,178.6367,82698.0
2019-09-11 09:30:00,187.9,190.58,187.55,190.54,25568.0,179.3046,181.862,178.9706,181.8239,25568.0
2019-09-11 09:40:00,190.21,191.17,190.2,190.41,18359.0,181.509,182.425,181.4994,181.6998,18359.0
2019-09-11 09:50:00,190.46,190.73,189.31,190.73,8698.0,181.7475,182.0052,180.6501,182.0052,8698.0
2019-09-11 10:00:00,190.64,190.64,189.15,189.3,18098.0,181.9193,181.9193,180.4975,180.6406,18098.0
2019-09-11 10:10:00,189.88,189.91,189.18,189.45,5813.0,181.1941,181.2227,180.5261,180.7837,5813.0
2019-09-11 10:20:00,189.51,190.25,189.51,189.82,7091.0,180.841,181.5471,180.841,181.1368,7091.0
2019-09-11 10:30:00,189.76,190.09,189.44,189.44,6936.0,181.0795,181.3945,180.7742,180.7742,6936.0
2019-09-11 10:40:00,189.44,189.44,188.68,189.24,5024.0,180.7742,180.7742,180.049,180.5833,5024.0
2019-09-11 10:50:00,189.33,189.53,189.22,189.28,8110.0,180.6692,180.8601,180.5643,180.6215,8110.0
2019-09-11 11:00:00,189.28,189.3,188.73,188.73,4890.0,180.6215,180.6406,180.0967,180.0967,4890.0
2019-09-11 11:10:00,188.77,188.77,188.47,188.48,6167.0,180.1348,180.1348,179.8486,179.8581,6167.0
2019-09-11 11:20:00,188.45,188.88,188.45,188.81,4993.0,179.8295,180.2398,179.8295,180.173,4993.0
2019-09-11 11:30:00,188.88,189.11,188.87,189.0,7614.0,180.2398,180.4593,180.2303,180.3543,7614.0
2019-09-11 11:40:00,188.99,189.42,188.99,189.24,5731.0,180.3448,180.7551,180.3448,180.5833,5731.0
2019-09-11 11:50:00,189.29,189.51,189.21,189.46,3997.0,180.631,180.841,180.5547,180.7933,3997.0
2019-09-11 12:00:00,189.4,189.47,189.25,189.39,7637.0,180.736,180.8028,180.5929,180.7265,7637.0
2019-09-11 12:10:00,189.36,189.8,189.31,189.75,13172.0,180.6978,181.1177,180.6501,181.07,13172.0
2019-09-11 12:20:00,189.79,189.79,189.46,189.49,6001.0,181.1082,181.1082,180.7933,180.8219,6001.0
2019-09-11 12:30:00,189.43,189.5,189.02,189.05,5746.0,180.7646,180.8314,180.3734,180.402,5746.0
2019-09-11 12:40:00,189.07,189.07,188.73,188.97,7192.0,180.4211,180.4211,180.0967,180.3257,7192.0
2019-09-11 12:50:00,188.97,189.08,188.79,189.0,6008.0,180.3257,180.4307,180.1539,180.3543,6008.0
2019-09-11 13:00:00,188.97,189.03,188.68,188.92,8164.0,180.3257,180.3829,180.049,180.278,8164.0
2019-09-11 13:10:00,188.92,189.03,188.77,188.92,6694.0,180.278,180.3829,180.1348,180.278,6694.0
2019-09-11 13:20:00,188.87,188.92,188.51,188.58,6690.0,180.2303,180.278,179.8867,179.9535,6690.0
2019-09-11 13:30:00,188.52,188.61,188.07,188.16,7479.0,179.8963,179.9822,179.4669,179.5527,7479.0
2019-09-11 13:40:00,188.18,188.24,187.82,188.06,9779.0,179.5718,179.6291,179.2283,179.4573,9779.0
2019-09-11 13:50:00,188.06,188.15,187.7,188.0,6116.0,179.4573,179.5432,179.1138,179.4001,6116.0
2019-09-11 14:00:00,187.96,187.99,187.67,187.87,3927.0,179.3619,179.3905,179.0852,179.276,3927.0
2019-09-11 14:10:00,187.86,188.1,187.75,188.05,15399.0,179.2665,179.4955,179.1615,179.4478,15399.0
2019-09-11 14:20:00,188.06,188.2,188.01,188.11,8184.0,179.4573,179.5909,179.4096,179.505,8184.0
2019-09-11 14:30:00,188.1,188.22,187.99,188.11,12754.0,179.4955,179.61,179.3905,179.505,12754.0
2019-09-11 14:40:00,188.11,188.18,187.59,187.73,7773.0,179.505,179.5718,179.0088,179.1424,7773.0
2019-09-11 14:50:00,187.83,187.83,187.44,187.44,8218.0,179.2378,179.2378,178.8657,178.8657,8218.0
2019-09-11 15:00:00,187.47,187.76,187.45,187.64,11393.0,178.8943,179.171,178.8752,179.0565,11393.0
2019-09-11 15:10:00,187.7,187.83,187.59,187.67,20439.0,179.1138,179.2378,179.0088,179.0852,20439.0
2019-09-11 15:20:00,187.73,187.98,187.67,187.84,14794.0,179.1424,179.381,179.0852,179.2474,14794.0
2019-09-11 15:30:00,187.85,188.09,187.74,188.08,25297.0,179.2569,179.4859,179.152,179.4764,25297.0
2019-09-11 15:40:00,188.1,188.18,187.69,187.75,20740.0,179.4955,179.5718,179.1042,179.1615,20740.0
2019-09-11 15:50:00,187.78,188.41,187.72,188.36,88142.0,179.1901,179.7913,179.1329,179.7436,88142.0
2019-09-12 09:30:00,189.09,190.72,189.09,189.91,9620.0,180.4402,181.9956,180.4402,181.2227,9620.0
2019-09-12 09:40:00,189.71,189.89,189.11,189.51,5704.0,181.0318,181.2036,180.4593,180.841,5704.0
2019-09-12 09:50:00,189.75,189.8,189.42,189.57,5572.0,181.07,181.1177,180.7551,180.8982,5572.0
2019-09-12 10:00:00,189.68,190.06,189.41,189.5,5735.0,181.0032,181.3658,180.7456,180.8314,5735.0
2019-09-12 10:10:00,189.39,190.11,189.39,189.8,16115.0,180.7265,181.4135,180.7265,181.1177,16115.0
2019-09-12 10:20:00,189.77,190.09,189.76,189.96,20835.0,181.0891,181.3945,181.0795,181.2704,20835.0
2019-09-12 10:30:00,190.05,190.07,189.67,189.92,5619.0,181.3563,181.3754,180.9937,181.2322,5619.0
2019-09-12 10:40:00,189.94,189.94,189.37,189.37,5910.0,181.2513,181.2513,180.7074,180.7074,5910.0
2019-09-12 10:50:00,189.4,189.4,188.6,188.6,6404.0,180.736,180.736,179.9726,179.9726,6404.0
2019-09-12 11:00:00,188.66,188.67,188.34,188.52,6248.0,180.0299,180.0394,179.7245,179.8963,6248.0
2019-09-12 11:10:00,188.61,189.23,188.56,189.11,6623.0,179.9822,180.5738,179.9344,180.4593,6623.0
2019-09-12 11:20:00,189.09,189.41,189.09,189.41,4469.0,180.4402,180.7456,180.4402,180.7456,4469.0
2019-09-12 11:30:00,189.51,189.65,189.31,189.65,8670.0,180.841,180.9746,180.6501,180.9746,8670.0
2019-09-12 11:40:00,189.65,189.71,189.44,189.55,12356.0,180.9746,181.0318,180.7742,180.8792,12356.0
2019-09-12 11:50:00,189.52,189.57,189.42,189.48,10459.0,180.8505,180.8982,180.7551,180.8124,10459.0
2019-09-12 12:00:00,189.46,190.12,189.43,190.12,20216.0,180.7933,181.4231,180.7646,181.4231,20216.0
2019-09-12 12:10:00,190.01,190.01,189.7,189.87,5082.0,181.3181,181.3181,181.0223,181.1845,5082.0
2019-09-12 12:20:00,189.87,190.18,189.83,190.03,41046.0,181.1845,181.4803,181.1463,181.3372,41046.0
2019-09-12 12:30:00,190.03,190.16,189.81,189.93,9406.0,181.3372,181.4613,181.1273,181.2418,9406.0
2019-09-12 12:40:00,189.82,190.42,189.82,190.25,18900.0,181.1368,181.7094,181.1368,181.5471,18900.0
2019-09-12 12:50:00,190.24,190.36,190.08,190.2,20733.0,181.5376,181.6521,181.3849,181.4994,20733.0
2019-09-12 13:00:00,190.21,190.45,190.17,190.37,4330.0,181.509,181.738,181.4708,181.6616,4330.0
2019-09-12 13:10:00,190.37,190.37,190.03,190.03,4529.0,181.6616,181.6616,181.3372,181.3372,4529.0
2019-09-12 13:20:00,190.02,190.23,189.93,190.03,7076.0,181.3277,181.528,181.2418,181.3372,7076.0
2019-09-12 13:30:00,190.13,190.24,190.07,190.18,6974.0,181.4326,181.5376,181.3754,181.4803,6974.0
2019-09-12 13:40:00,190.2,190.29,190.03,190.25,4484.0,181.4994,181.5853,181.3372,181.5471,4484.0
2019-09-12 13:50:00,190.26,190.31,190.07,190.1,6328.0,181.5567,181.6044,181.3754,181.404,6328.0
2019-09-12 14:00:00,190.14,190.42,190.13,190.37,11874.0,181.4422,181.7094,181.4326,181.6616,11874.0
2019-09-12 14:10:00,190.37,190.37,190.15,190.15,6020.0,181.6616,181.6616,181.4517,181.4517,6020.0
2019-09-12 14:20:00,190.2,190.21,190.07,190.1,4338.0,181.4994,181.509,181.3754,181.404,4338.0
2019-09-12 14:30:00,190.09,190.33,190.09,190.29,8028.0,181.3945,181.6235,181.3945,181.5853,8028.0
2019-09-12 14:40:00,190.31,190.35,190.14,190.26,10655.0,181.6044,181.6426,181.4422,181.5567,10655.0
2019-09-12 14:50:00,190.24,190.33,190.18,190.33,10020.0,181.5376,181.6235,181.4803,181.6235,10020.0
2019-09-12 15:00:00,190.33,190.45,190.16,190.17,9276.0,181.6235,181.738,181.4613,181.4708,9276.0
2019-09-12 15:10:00,190.19,190.3,190.16,190.27,6562.0,181.4899,181.5948,181.4613,181.5662,6562.0
2019-09-12 15:20:00,190.27,190.46,190.22,190.22,11904.0,181.5662,181.7475,181.5185,181.5185,11904.0
2019-09-12 15:30:00,190.27,190.54,190.27,190.35,13651.0,181.5662,181.8239,181.5662,181.6426,13651.0
2019-09-12 15:40:00,190.32,190.32,190.12,190.17,13668.0,181.6139,181.6139,181.4231,181.4708,13668.0
2019-09-12 15:50:00,190.15,190.21,189.65,189.76,68759.0,181.4517,181.509,180.9746,181.0795,68759.0
2019-09-13 09:30:00,190.34,190.58,188.39,188.99,7770.0,181.633,181.862,179.7722,180.3448,7770.0
2019-09-13 09:40:00,189.52,190.72,189.52,190.29,5145.0,180.8505,181.9956,180.8505,181.5853,5145.0
2019-09-13 09:50:00,190.53,190.53,189.94,190.13,3624.0,181.8143,181.8143,181.2513,181.4326,3624.0
2019-09-13 10:00:00,190.01,190.74,189.93,190.74,7942.0,181.3181,182.0147,181.2418,182.0147,7942.0
2019-09-13 10:10:00,190.69,191.09,190.68,190.97,7325.0,181.967,182.3487,181.9575,182.2342,7325.0
2019-09-13 10:20:00,190.92,191.09,190.75,190.89,5276.0,182.1865,182.3487,182.0243,182.1579,5276.0
2019-09-13 10:30:00,190.93,191.25,190.78,191.16,6774.0,182.196,182.5014,182.0529,182.4155,6774.0
2019-09-13 10:40:00,191.13,191.43,191.04,191.31,4783.0,182.3869,182.6732,182.301,182.5586,4783.0
2019-09-13 10:50:00,191.34,191.41,191.15,191.31,8314.0,182.5873,182.6541,182.406,182.5586,8314.0
2019-09-13 11:00:00,191.35,191.76,191.33,191.76,10007.0,182.5968,182.9881,182.5777,182.9881,10007.0
2019-09-13 11:10:00,191.71,191.8,191.33,191.5,6897.0,182.9403,183.0262,182.5777,182.74,6897.0
2019-09-13 11:20:00,191.45,191.47,191.25,191.25,5739.0,182.6922,182.7113,182.5014,182.5014,5739.0
2019-09-13 11:30:00,191.22,191.48,191.08,191.48,6916.0,182.4728,182.7209,182.3392,182.7209,6916.0
2019-09-13 11:40:00,191.47,191.65,191.43,191.65,10174.0,182.7113,182.8831,182.6732,182.8831,10174.0
2019-09-13 11:50:00,191.72,191.92,191.68,191.78,10275.0,182.9499,183.1407,182.9117,183.0071,10275.0
2019-09-13 12:00:00,191.75,191.86,191.53,191.85,9974.0,182.9785,183.0835,182.7686,183.0739,9974.0
2019-09-13 12:10:00,191.83,192.0,191.8,191.88,4783.0,183.0549,183.2171,183.0262,183.1026,4783.0
2019-09-13 12:20:00,191.84,191.87,191.58,191.61,10349.0,183.0644,183.093,182.8163,182.8449,10349.0
2019-09-13 12:30:00,191.56,191.61,191.46,191.54,3899.0,182.7972,182.8449,182.7018,182.7781,3899.0
2019-09-13 12:40:00,191.58,191.65,191.35,191.38,7155.0,182.8163,182.8831,182.5968,182.6254,7155.0
2019-09-13 12:50:00,191.4,191.48,191.24,191.48,5264.0,182.6445,182.7209,182.4918,182.7209,5264.0
2019-09-13 13:00:00,191.41,191.41,191.15,191.19,8882.0,182.6541,182.6541,182.406,182.4441,8882.0
2019-09-13 13:10:00,191.19,191.22,191.11,191.11,4696.0,182.4441,182.4728,182.3678,182.3678,4696.0
2019-09-13 13:20:00,191.02,191.05,190.92,191.02,2568.0,182.2819,182.3105,182.1865,182.2819,2568.0
2019-09-13 13:30:00,191.02,191.2,190.99,191.03,5742.0,182.2819,182.4537,182.2533,182.2915,5742.0
2019-09-13 13:40:00,191.0,191.05,190.9,191.04,5240.0,182.2628,182.3105,182.1674,182.301,5240.0
2019-09-13 13:50:00,191.05,191.23,191.0,191.04,5989.0,182.3105,182.4823,182.2628,182.301,5989.0
2019-09-13 14:00:00,191.09,191.16,190.96,191.03,4317.0,182.3487,182.4155,182.2247,182.2915,4317.0
2019-09-13 14:10:00,190.99,190.99,190.64,190.75,7421.0,182.2533,182.2533,181.9193,182.0243,7421.0
2019-09-13 14:20:00,190.79,190.8,190.62,190.74,7556.0,182.0624,182.072,181.9002,182.0147,7556.0
2019-09-13 14:30:00,190.79,190.84,190.75,190.75,6069.0,182.0624,182.1101,182.0243,182.0243,6069.0
2019-09-13 14:40:00,190.73,190.75,190.43,190.45,6861.0,182.0052,182.0243,181.7189,181.738,6861.0
2019-09-13 14:50:00,190.45,190.65,190.45,190.61,10054.0,181.738,181.9288,181.738,181.8907,10054.0
2019-09-13 15:00:00,190.58,190.58,190.26,190.33,7807.0,181.862,181.862,181.5567,181.6235,7807.0
2019-09-13 15:10:00,190.28,190.31,190.15,190.19,6085.0,181.5758,181.6044,181.4517,181.4899,6085.0
2019-09-13 15:20:00,190.17,190.49,190.16,190.49,10650.0,181.4708,181.7762,181.4613,181.7762,10650.0
2019-09-13 15:30:00,190.5,190.66,190.36,190.66,13022.0,181.7857,181.9384,181.6521,181.9384,13022.0
2019-09-13 15:40:00,190.63,190.72,190.56,190.72,14643.0,181.9098,181.9956,181.843,181.9956,14643.0
2019-09-13 15:50:00,190.74,191.06,190.69,190.8,46901.0,182.0147,182.3201,181.967,182.072,46901.0
2019-09-16 09:30:00,189.74,189.86,188.67,188.68,7454.0,181.0605,181.175,180.0394,180.049,7454.0
2019-09-16 09:40:00,188.81,189.19,188.67,189.03,9417.0,180.173,180.5356,180.0394,180.3829,9417.0
2019-09-16 09:50:00,188.96,189.95,188.96,189.95,6101.0,180.3161,181.2609,180.3161,181.2609,6101.0
2019-09-16 10:00:00,189.87,189.95,189.58,189.95,3309.0,181.1845,181.2609,180.9078,181.2609,3309.0
2019-09-16 10:10:00,189.88,189.88,189.54,189.54,5749.0,181.1941,181.1941,180.8696,180.8696,5749.0
2019-09-16 10:20:00,189.5,189.61,189.07,189.07,4560.0,180.8314,180.9364,180.4211,180.4211,4560.0
2019-09-16 10:30:00,189.1,189.22,188.97,189.22,4750.0,180.4497,180.5643,180.3257,180.5643,4750.0
2019-09-16 10:40:00,189.17,189.33,189.09,189.14,3788.0,180.5165,180.6692,180.4402,180.4879,3788.0
2019-09-16 10:50:00,189.1,190.03,189.1,190.01,11448.0,180.4497,181.3372,180.4497,181.3181,11448.0
2019-09-16 11:00:00,190.11,190.47,189.94,190.47,7881.0,181.4135,181.7571,181.2513,181.7571,7881.0
2019-09-16 11:10:00,190.55,190.61,189.91,190.04,6893.0,181.8334,181.8907,181.2227,181.3467,6893.0
2019-09-16 11:20:00,190.0,190.5,189.99,190.5,4020.0,181.3086,181.7857,181.299,181.7857,4020.0
2019-09-16 11:30:00,190.47,190.66,190.34,190.54,6863.0,181.7571,181.9384,181.633,181.8239,6863.0
2019-09-16 11:40:00,190.63,190.89,190.55,190.89,12161.0,181.9098,182.1579,181.8334,182.1579,12161.0
2019-09-16 11:50:00,190.82,191.16,190.82,191.06,12838.0,182.0911,182.4155,182.0911,182.3201,12838.0
2019-09-16 12:00:00,191.11,191.26,190.97,191.17,16724.0,182.3678,182.5109,182.2342,182.425,16724.0
2019-09-16 12:10:00,191.15,191.22,191.1,191.1,3438.0,182.406,182.4728,182.3583,182.3583,3438.0
2019-09-16 12:20:00,191.15,191.15,190.88,190.91,5899.0,182.406,182.406,182.1483,182.1769,5899.0
2019-09-16 12:30:00,190.94,191.04,190.82,190.91,5259.0,182.2056,182.301,182.0911,182.1769,5259.0
2019-09-16 12:40:00,190.94,191.03,190.84,190.92,6313.0,182.2056,182.2915,182.1101,182.1865,6313.0
2019-09-16 12:50:00,190.94,191.08,190.87,190.94,3773.0,182.2056,182.3392,182.1388,182.2056,3773.0
2019-09-16 13:00:00,190.92,191.01,190.82,190.95,3718.0,182.1865,182.2724,182.0911,182.2151,3718.0
2019-09-16 13:10:00,190.95,191.12,190.94,191.07,3128.0,182.2151,182.3773,182.2056,182.3296,3128.0
2019-09-16 13:20:00,191.08,191.09,190.76,190.76,4412.0,182.3392,182.3487,182.0338,182.0338,4412.0
2019-09-16 13:30:00,190.79,190.98,190.79,190.88,6492.0,182.0624,182.2437,182.0624,182.1483,6492.0
2019-09-16 13:40:00,190.88,190.88,190.69,190.71,3610.0,182.1483,182.1483,181.967,181.9861,3610.0
2019-09-16 13:50:00,190.72,190.95,190.69,190.86,5435.0,181.9956,182.2151,181.967,182.1292,5435.0
2019-09-16 14:00:00,190.87,190.95,190.7,190.78,7746.0,182.1388,182.2151,181.9765,182.0529,7746.0
2019-09-16 14:10:00,190.75,191.0,190.75,190.88,6532.0,182.0243,182.2628,182.0243,182.1483,6532.0
2019-09-16 14:20:00,190.85,190.93,190.72,190.9,3872.0,182.1197,182.196,181.9956,182.1674,3872.0
2019-09-16 14:30:00,190.88,190.88,190.64,190.64,6708.0,182.1483,182.1483,181.9193,181.9193,6708.0
2019-09-16 14:40:00,190.62,190.77,190.62,190.65,5601.0,181.9002,182.0433,181.9002,181.9288,5601.0
2019-09-16 14:50:00,190.68,190.71,190.59,190.6,5118.0,181.9575,181.9861,181.8716,181.8811,5118.0
2019-09-16 15:00:00,190.59,190.69,190.57,190.65,10444.0,181.8716,181.967,181.8525,181.9288,10444.0
2019-09-16 15:10:00,190.66,190.85,190.66,190.77,7161.0,181.9384,182.1197,181.9384,182.0433,7161.0
2019-09-16 15:20:00,190.79,190.8,190.64,190.73,10869.0,182.0624,182.072,181.9193,182.0052,10869.0
2019-09-16 15:30:00,190.71,190.92,190.66,190.8,11465.0,181.9861,182.1865,181.9384,182.072,11465.0
2019-09-16 15:40:00,190.77,190.88,190.66,190.73,18363.0,182.0433,182.1483,181.9384,182.0052,18363.0
2019-09-16 15:50:00,190.76,191.32,190.75,191.08,41850.0,182.0338,182.5682,182.0243,182.3392,41850.0
2019-09-17 09:30:00,191.6,193.05,190.01,192.87,13240.0,182.8354,184.2191,181.3181,184.0473,13240.0
2019-09-17 09:40:00,192.81,193.33,192.74,193.3,7284.0,183.99,184.4862,183.9232,184.4576,7284.0
2019-09-17 09:50:00,193.05,193.8,193.05,193.75,5799.0,184.2191,184.9347,184.2191,184.887,5799.0
2019-09-17 10:00:00,193.62,193.7,193.28,193.5,31535.0,184.763,184.8393,184.4385,184.6485,31535.0
2019-09-17 10:10:00,193.59,193.92,193.59,193.61,6422.0,184.7343,185.0493,184.7343,184.7534,6422.0
2019-09-17 10:20:00,193.59,194.3,193.57,194.2,4822.0,184.7343,185.4119,184.7153,185.3164,4822.0
2019-09-17 10:30:00,194.22,194.38,193.96,194.37,8956.0,185.3355,185.4882,185.0874,185.4787,8956.0
2019-09-17 10:40:00,194.31,194.35,193.99,194.0,6066.0,185.4214,185.4596,185.1161,185.1256,6066.0
2019-09-17 10:50:00,194.07,194.24,193.99,194.16,5333.0,185.1924,185.3546,185.1161,185.2783,5333.0
2019-09-17 11:00:00,194.13,194.14,193.13,193.29,8748.0,185.2496,185.2592,184.2954,184.4481,8748.0
2019-09-17 11:10:00,193.32,193.59,193.23,193.41,4202.0,184.4767,184.7343,184.3908,184.5626,4202.0
2019-09-17 11:20:00,193.54,194.15,193.51,194.0,8186.0,184.6866,185.2687,184.658,185.1256,8186.0
2019-09-17 11:30:00,194.01,194.01,193.58,193.66,5434.0,185.1351,185.1351,184.7248,184.8011,5434.0
2019-09-17 11:40:00,193.67,193.85,193.44,193.53,4930.0,184.8107,184.9825,184.5912,184.6771,4930.0
2019-09-17 11:50:00,193.48,193.56,193.41,193.45,5778.0,184.6294,184.7057,184.5626,184.6008,5778.0
2019-09-17 12:00:00,193.42,193.47,193.25,193.26,4572.0,184.5721,184.6198,184.4099,184.4194,4572.0
2019-09-17 12:10:00,193.24,193.37,193.04,193.04,9035.0,184.4004,184.5244,184.2095,184.2095,9035.0
2019-09-17 12:20:00,193.02,193.02,192.68,192.68,5445.0,184.1904,184.1904,183.866,183.866,5445.0
2019-09-17 12:30:00,192.69,192.83,192.52,192.83,8281.0,183.8755,184.0091,183.7133,184.0091,8281.0
2019-09-17 12:40:00,192.82,192.86,192.63,192.63,23131.0,183.9996,184.0377,183.8183,183.8183,23131.0
2019-09-17 12:50:00,192.57,192.63,192.32,192.42,6610.0,183.761,183.8183,183.5224,183.6179,6610.0
2019-09-17 13:00:00,192.42,192.45,192.3,192.34,5424.0,183.6179,183.6465,183.5034,183.5415,5424.0
2019-09-17 13:10:00,192.35,192.68,192.33,192.65,6692.0,183.5511,183.866,183.532,183.8373,6692.0
2019-09-17 13:20:00,192.67,192.72,192.5,192.59,6824.0,183.8564,183.9041,183.6942,183.7801,6824.0
2019-09-17 13:30:00,192.62,193.03,192.62,193.03,6164.0,183.8087,184.2,183.8087,184.2,6164.0
2019-09-17 13:40:00,193.07,193.47,193.05,193.35,4657.0,184.2381,184.6198,184.2191,184.5053,4657.0
2019-09-17 13:50:00,193.31,193.64,193.31,193.45,5804.0,184.4672,184.7821,184.4672,184.6008,5804.0
2019-09-17 14:00:00,193.43,193.81,193.43,193.68,2620.0,184.5817,184.9443,184.5817,184.8202,2620.0
2019-09-17 14:10:00,193.67,193.73,193.48,193.52,4936.0,184.8107,184.8679,184.6294,184.6676,4936.0
2019-09-17 14:20:00,193.54,193.65,193.53,193.65,2494.0,184.6866,184.7916,184.6771,184.7916,2494.0
2019-09-17 14:30:00,193.67,193.74,193.64,193.72,3637.0,184.8107,184.8775,184.7821,184.8584,3637.0
2019-09-17 14:40:00,193.58,193.62,193.49,193.49,3089.0,184.7248,184.763,184.6389,184.6389,3089.0
2019-09-17 14:50:00,193.5,193.68,193.4,193.65,5192.0,184.6485,184.8202,184.553,184.7916,5192.0
2019-09-17 15:00:00,193.66,193.66,193.49,193.49,6198.0,184.8011,184.8011,184.6389,184.6389,6198.0
2019-09-17 15:10:00,193.5,193.5,193.28,193.39,4797.0,184.6485,184.6485,184.4385,184.5435,4797.0
2019-09-17 15:20:00,193.39,193.72,193.36,193.72,8580.0,184.5435,184.8584,184.5149,184.8584,8580.0
2019-09-17 15:30:00,193.67,194.1,193.67,194.1,7178.0,184.8107,185.221,184.8107,185.221,7178.0
2019-09-17 15:40:00,194.1,194.34,194.08,194.32,10422.0,185.221,185.45,185.2019,185.431,10422.0
2019-09-17 15:50:00,194.25,194.53,194.03,194.5,43366.0,185.3642,185.6313,185.1542,185.6027,43366.0
2019-09-18 09:30:00,193.8,193.8,192.48,192.58,11441.0,184.9347,184.9347,183.6751,183.7705,11441.0
2019-09-18 09:40:00,192.66,192.98,192.46,192.66,3343.0,183.8469,184.1523,183.656,183.8469,3343.0
2019-09-18 09:50:00,192.66,192.93,192.55,192.93,4965.0,183.8469,184.1045,183.7419,184.1045,4965.0
2019-09-18 10:00:00,193.03,193.57,192.72,193.47,6848.0,184.2,184.7153,183.9041,184.6198,6848.0
2019-09-18 10:10:00,193.62,194.24,193.36,194.24,4930.0,184.763,185.3546,184.5149,185.3546,4930.0
2019-09-18 10:20:00,194.34,194.35,193.85,193.95,4416.0,185.45,185.4596,184.9825,185.0779,4416.0
2019-09-18 10:30:00,193.88,193.88,193.49,193.69,5634.0,185.0111,185.0111,184.6389,184.8298,5634.0
2019-09-18 10:40:00,193.67,193.67,193.46,193.59,2697.0,184.8107,184.8107,184.6103,184.7343,2697.0
2019-09-18 10:50:00,193.51,193.67,193.51,193.59,5874.0,184.658,184.8107,184.658,184.7343,5874.0
2019-09-18 11:00:00,193.65,193.8,193.62,193.8,4435.0,184.7916,184.9347,184.763,184.9347,4435.0
2019-09-18 11:10:00,193.71,193.82,193.03,193.08,14380.0,184.8489,184.9538,184.2,184.2477,14380.0
2019-09-18 11:20:00,193.05,193.12,192.92,193.1,3622.0,184.2191,184.2858,184.095,184.2668,3622.0
2019-09-18 11:30:00,192.97,193.02,192.87,192.92,4672.0,184.1427,184.1904,184.0473,184.095,4672.0
2019-09-18 11:40:00,192.86,192.86,192.73,192.78,3304.0,184.0377,184.0377,183.9137,183.9614,3304.0
2019-09-18 11:50:00,192.75,193.51,192.75,193.51,7004.0,183.9328,184.658,183.9328,184.658,7004.0
2019-09-18 12:00:00,193.52,193.53,193.43,193.51,3222.0,184.6676,184.6771,184.5817,184.658,3222.0
2019-09-18 12:10:00,193.46,193.82,193.45,193.72,4881.0,184.6103,184.9538,184.6008,184.8584,4881.0
2019-09-18 12:20:00,193.67,193.87,193.59,193.87,4868.0,184.8107,185.0015,184.7343,185.0015,4868.0
2019-09-18 12:30:00,193.97,194.05,193.85,193.99,7432.0,185.097,185.1733,184.9825,185.1161,7432.0
2019-09-18 12:40:00,194.03,194.21,193.94,194.04,4604.0,185.1542,185.326,185.0683,185.1638,4604.0
2019-09-18 12:50:00,194.02,194.11,193.87,193.91,5166.0,185.1447,185.2306,185.0015,185.0397,5166.0
2019-09-18 13:00:00,193.88,193.95,193.65,193.7,4946.0,185.0111,185.0779,184.7916,184.8393,4946.0
2019-09-18 13:10:00,193.65,193.65,193.34,193.64,3496.0,184.7916,184.7916,184.4958,184.7821,3496.0
2019-09-18 13:20:00,193.59,193.76,193.59,193.67,4534.0,184.7343,184.8966,184.7343,184.8107,4534.0
2019-09-18 13:30:00,193.61,193.83,193.5,193.83,5105.0,184.7534,184.9634,184.6485,184.9634,5105.0
2019-09-18 13:40:00,193.81,193.92,193.71,193.9,4936.0,184.9443,185.0493,184.8489,185.0302,4936.0
2019-09-18 13:50:00,193.9,194.57,193.88,194.3,13172.0,185.0302,185.6695,185.0111,185.4119,13172.0
2019-09-18 14:00:00,193.18,193.88,193.09,193.27,5019.0,184.3431,185.0111,184.2572,184.429,5019.0
2019-09-18 14:10:00,193.37,193.38,192.31,192.31,4076.0,184.5244,184.534,183.5129,183.5129,4076.0
2019-09-18 14:20:00,192.21,192.36,191.73,191.96,8192.0,183.4175,183.5606,182.9594,183.1789,8192.0
2019-09-18 14:30:00,191.93,192.25,191.9,191.98,4690.0,183.1503,183.4556,183.1217,183.198,4690.0
2019-09-18 14:40:00,192.02,192.29,191.78,191.91,6001.0,183.2362,183.4938,183.0071,183.1312,6001.0
2019-09-18 14:50:00,191.84,192.42,191.82,192.23,4465.0,183.0644,183.6179,183.0453,183.4366,4465.0
2019-09-18 15:00:00,192.29,192.69,192.07,192.69,6747.0,183.4938,183.8755,183.2839,183.8755,6747.0
2019-09-18 15:10:00,192.74,192.97,192.64,192.96,7445.0,183.9232,184.1427,183.8278,184.1332,7445.0
2019-09-18 15:20:00,192.97,193.31,192.93,193.31,6689.0,184.1427,184.4672,184.1045,184.4672,6689.0
2019-09-18 15:30:00,193.38,194.0,193.37,193.99,17856.0,184.534,185.1256,184.5244,185.1161,17856.0
2019-09-18 15:40:00,194.03,194.18,193.97,194.03,10643.0,185.1542,185.2974,185.097,185.1542,10643.0
2019-09-18 15:50:00,194.01,194.12,193.8,194.11,30456.0,185.1351,185.2401,184.9347,185.2306,30456.0
2019-09-19 09:30:00,193.94,194.86,193.42,194.7,11721.0,185.0683,185.9463,184.5721,185.7936,11721.0
2019-09-19 09:40:00,194.8,194.8,194.32,194.6,4700.0,185.889,185.889,185.431,185.6981,4700.0
2019-09-19 09:50:00,194.66,194.8,194.57,194.7,3182.0,185.7554,185.889,185.6695,185.7936,3182.0
2019-09-19 10:00:00,194.69,195.22,194.65,194.99,5735.0,185.784,186.2898,185.7459,186.0703,5735.0
2019-09-19 10:10:00,194.85,195.65,194.75,195.46,21182.0,185.9367,186.7001,185.8413,186.5188,21182.0
2019-09-19 10:20:00,195.44,195.49,195.09,195.17,6208.0,186.4997,186.5474,186.1657,186.2421,6208.0
2019-09-19 10:30:00,195.14,195.17,194.83,194.95,10686.0,186.2134,186.2421,185.9176,186.0321,10686.0
2019-09-19 10:40:00,195.0,195.07,194.91,194.91,3407.0,186.0798,186.1466,185.994,185.994,3407.0
2019-09-19 10:50:00,194.89,195.03,194.86,194.86,4002.0,185.9749,186.1085,185.9463,185.9463,4002.0
2019-09-19 11:00:00,194.81,195.1,194.67,195.1,3779.0,185.8985,186.1753,185.7649,186.1753,3779.0
2019-09-19 11:10:00,195.06,195.18,194.82,194.93,5935.0,186.1371,186.2516,185.9081,186.0131,5935.0
2019-09-19 11:20:00,195.03,195.17,195.0,195.12,8343.0,186.1085,186.2421,186.0798,186.1944,8343.0
2019-09-19 11:30:00,195.13,195.17,195.04,195.1,7300.0,186.2039,186.2421,186.118,186.1753,7300.0
2019-09-19 11:40:00,195.11,195.11,194.86,194.86,2895.0,186.1848,186.1848,185.9463,185.9463,2895.0
2019-09-19 11:50:00,194.86,195.11,194.84,195.1,4460.0,185.9463,186.1848,185.9272,186.1753,4460.0
2019-09-19 12:00:00,195.11,195.11,194.91,195.03,3162.0,186.1848,186.1848,185.994,186.1085,3162.0
2019-09-19 12:10:00,195.02,195.11,194.87,194.87,2999.0,186.0989,186.1848,185.9558,185.9558,2999.0
2019-09-19 12:20:00,194.85,194.86,194.52,194.52,3285.0,185.9367,185.9463,185.6218,185.6218,3285.0
2019-09-19 12:30:00,194.47,194.67,194.47,194.67,5038.0,185.5741,185.7649,185.5741,185.7649,5038.0
2019-09-19 12:40:00,194.67,194.82,194.62,194.72,3700.0,185.7649,185.9081,185.7172,185.8127,3700.0
2019-09-19 12:50:00,194.73,194.78,194.68,194.68,1441.0,185.8222,185.8699,185.7745,185.7745,1441.0
2019-09-19 13:00:00,194.72,194.82,194.52,194.59,2679.0,185.8127,185.9081,185.6218,185.6886,2679.0
2019-09-19 13:10:00,194.5,194.64,194.35,194.64,1644.0,185.6027,185.7363,185.4596,185.7363,1644.0
2019-09-19 13:20:00,194.53,194.68,194.53,194.68,1913.0,185.6313,185.7745,185.6313,185.7745,1913.0
2019-09-19 13:30:00,194.72,194.75,194.49,194.62,3303.0,185.8127,185.8413,185.5932,185.7172,3303.0
2019-09-19 13:40:00,194.58,194.8,194.38,194.8,1962.0,185.6791,185.889,185.4882,185.889,1962.0
2019-09-19 13:50:00,194.73,194.89,194.71,194.89,3085.0,185.8222,185.9749,185.8031,185.9749,3085.0
2019-09-19 14:00:00,194.77,194.8,194.6,194.61,4147.0,185.8604,185.889,185.6981,185.7077,4147.0
2019-09-19 14:10:00,194.58,194.89,194.53,194.87,7807.0,185.6791,185.9749,185.6313,185.9558,7807.0
2019-09-19 14:20:00,194.87,195.0,194.77,194.82,9682.0,185.9558,186.0798,185.8604,185.9081,9682.0
2019-09-19 14:30:00,194.72,194.73,194.56,194.61,2006.0,185.8127,185.8222,185.66,185.7077,2006.0
2019-09-19 14:40:00,194.63,194.76,194.6,194.68,4354.0,185.7268,185.8508,185.6981,185.7745,4354.0
2019-09-19 14:50:00,194.75,194.76,194.64,194.7,2912.0,185.8413,185.8508,185.7363,185.7936,2912.0
2019-09-19 15:00:00,194.71,194.84,194.68,194.74,3393.0,185.8031,185.9272,185.7745,185.8317,3393.0
2019-09-19 15:10:00,194.74,194.76,194.6,194.66,5109.0,185.8317,185.8508,185.6981,185.7554,5109.0
2019-09-19 15:20:00,194.7,194.73,194.43,194.48,9472.0,185.7936,185.8222,185.5359,185.5836,9472.0
2019-09-19 15:30:00,194.4,194.47,194.06,194.25,10848.0,185.5073,185.5741,185.1828,185.3642,10848.0
2019-09-19 15:40:00,194.23,194.23,194.0,194.03,16852.0,185.3451,185.3451,185.1256,185.1542,16852.0
2019-09-19 15:50:00,194.08,194.4,193.75,194.2,51398.0,185.2019,185.5073,184.887,185.3164,51398.0
2019-09-20 09:30:00,194.65,194.81,193.54,194.72,243772.0,185.7459,185.8985,184.6866,185.8127,243772.0
2019-09-20 09:40:00,195.0,195.0,194.45,194.45,2354.0,186.0798,186.0798,185.555,185.555,2354.0
2019-09-20 09:50:00,194.44,194.44,193.89,193.91,4294.0,185.5455,185.5455,185.0206,185.0397,4294.0
2019-09-20 10:00:00,194.03,194.55,193.86,194.39,7128.0,185.1542,185.6504,184.992,185.4978,7128.0
2019-09-20 10:10:00,194.37,194.45,193.51,194.1,10535.0,185.4787,185.555,184.658,185.221,10535.0
2019-09-20 10:20:00,194.23,194.4,194.15,194.15,7437.0,185.3451,185.5073,185.2687,185.2687,7437.0
2019-09-20 10:30:00,194.2,194.33,194.08,194.1,4010.0,185.3164,185.4405,185.2019,185.221,4010.0
2019-09-20 10:40:00,194.15,194.15,193.69,193.96,9538.0,185.2687,185.2687,184.8298,185.0874,9538.0
2019-09-20 10:50:00,193.88,193.99,193.47,193.99,8945.0,185.0111,185.1161,184.6198,185.1161,8945.0
2019-09-20 11:00:00,193.93,194.28,193.89,194.21,4071.0,185.0588,185.3928,185.0206,185.326,4071.0
2019-09-20 11:10:00,194.26,194.5,194.17,194.43,12108.0,185.3737,185.6027,185.2878,185.5359,12108.0
2019-09-20 11:20:00,194.36,194.36,193.91,193.92,4514.0,185.4691,185.4691,185.0397,185.0493,4514.0
2019-09-20 11:30:00,193.84,194.08,193.84,193.95,12647.0,184.9729,185.2019,184.9729,185.0779,12647.0
2019-09-20 11:40:00,193.94,193.96,193.54,193.9,8225.0,185.0683,185.0874,184.6866,185.0302,8225.0
2019-09-20 11:50:00,193.96,194.13,193.96,194.09,1892.0,185.0874,185.2496,185.0874,185.2115,1892.0
2019-09-20 12:00:00,194.08,194.18,193.94,194.12,2724.0,185.2019,185.2974,185.0683,185.2401,2724.0
2019-09-20 12:10:00,194.06,194.16,194.03,194.16,3349.0,185.1828,185.2783,185.1542,185.2783,3349.0
2019-09-20 12:20:00,194.21,194.26,194.07,194.15,2730.0,185.326,185.3737,185.1924,185.2687,2730.0
2019-09-20 12:30:00,194.14,194.16,193.52,193.6,12033.0,185.2592,185.2783,184.6676,184.7439,12033.0
2019-09-20 12:40:00,193.5,193.56,193.38,193.56,3445.0,184.6485,184.7057,184.534,184.7057,3445.0
2019-09-20 12:50:00,193.52,193.72,193.43,193.68,5139.0,184.6676,184.8584,184.5817,184.8202,5139.0
2019-09-20 13:00:00,193.72,193.77,193.62,193.68,3547.0,184.8584,184.9061,184.763,184.8202,3547.0
2019-09-20 13:10:00,193.61,193.61,191.83,192.14,19506.0,184.7534,184.7534,183.0549,183.3507,19506.0
2019-09-20 13:20:00,192.44,192.84,192.24,192.82,5780.0,183.637,184.0187,183.4461,183.9996,5780.0
2019-09-20 13:30:00,192.82,192.92,192.66,192.8,4496.0,183.9996,184.095,183.8469,183.9805,4496.0
2019-09-20 13:40:00,192.68,193.13,192.68,192.93,7937.0,183.866,184.2954,183.866,184.1045,7937.0
2019-09-20 13:50:00,192.85,193.08,192.78,193.08,6292.0,184.0282,184.2477,183.9614,184.2477,6292.0
2019-09-20 14:00:00,193.31,193.56,193.18,193.36,9625.0,184.4672,184.7057,184.3431,184.5149,9625.0
2019-09-20 14:10:00,193.4,193.59,193.4,193.48,5779.0,184.553,184.7343,184.553,184.6294,5779.0
2019-09-20 14:20:00,193.5,193.97,193.45,193.9,5790.0,184.6485,185.097,184.6008,185.0302,5790.0
2019-09-20 14:30:00,193.89,194.21,193.85,194.21,10050.0,185.0206,185.326,184.9825,185.326,10050.0
2019-09-20 14:40:00,194.17,194.22,194.09,194.15,5829.0,185.2878,185.3355,185.2115,185.2687,5829.0
2019-09-20 14:50:00,194.08,194.08,193.69,193.72,17444.0,185.2019,185.2019,184.8298,184.8584,17444.0
2019-09-20 15:00:00,193.72,193.73,193.53,193.61,4660.0,184.8584,184.8679,184.6771,184.7534,4660.0
2019-09-20 15:10:00,193.58,193.58,193.36,193.4,6455.0,184.7248,184.7248,184.5149,184.553,6455.0
2019-09-20 15:20:00,193.4,193.41,192.63,192.73,14231.0,184.553,184.5626,183.8183,183.9137,14231.0
2019-09-20 15:30:00,192.77,193.37,192.43,193.3,25346.0,183.9519,184.5244,183.6274,184.4576,25346.0
2019-09-20 15:40:00,193.34,193.5,193.09,193.22,21894.0,184.4958,184.6485,184.2572,184.3813,21894.0
2019-09-20 15:50:00,193.2,193.75,192.91,192.94,71386.0,184.3622,184.887,184.0855,184.1141,71386.0
2019-09-23 09:30:00,191.66,193.5,191.23,192.82,18409.0,182.8926,184.6485,182.4823,183.9996,18409.0
2019-09-23 09:40:00,192.89,193.46,192.84,193.46,8079.0,184.0664,184.6103,184.0187,184.6103,8079.0
2019-09-23 09:50:00,193.42,193.68,193.29,193.56,4130.0,184.5721,184.8202,184.4481,184.7057,4130.0
2019-09-23 10:00:00,193.49,193.49,192.66,192.66,5494.0,184.6389,184.6389,183.8469,183.8469,5494.0
2019-09-23 10:10:00,192.68,193.13,192.34,193.13,4817.0,183.866,184.2954,183.5415,184.2954,4817.0
2019-09-23 10:20:00,193.12,193.12,192.73,192.74,3600.0,184.2858,184.2858,183.9137,183.9232,3600.0
2019-09-23 10:30:00,192.59,192.59,192.12,192.33,2031.0,183.7801,183.7801,183.3316,183.532,2031.0
2019-09-23 10:40:00,192.39,192.47,192.23,192.29,1601.0,183.5892,183.6656,183.4366,183.4938,1601.0
2019-09-23 10:50:00,192.47,192.57,192.37,192.51,1736.0,183.6656,183.761,183.5702,183.7038,1736.0
2019-09-23 11:00:00,192.59,193.16,192.5,192.97,3539.0,183.7801,184.324,183.6942,184.1427,3539.0
2019-09-23 11:10:00,192.65,192.74,192.42,192.66,18500.0,183.8373,183.9232,183.6179,183.8469,18500.0
2019-09-23 11:20:00,192.61,192.89,192.52,192.89,4130.0,183.7992,184.0664,183.7133,184.0664,4130.0
2019-09-23 11:30:00,193.02,193.28,193.02,193.27,4850.0,184.1904,184.4385,184.1904,184.429,4850.0
2019-09-23 11:40:00,193.22,193.34,193.07,193.1,2844.0,184.3813,184.4958,184.2381,184.2668,2844.0
2019-09-23 11:50:00,193.11,193.22,193.0,193.16,4689.0,184.2763,184.3813,184.1713,184.324,4689.0
2019-09-23 12:00:00,193.14,193.37,193.13,193.37,1373.0,184.3049,184.5244,184.2954,184.5244,1373.0
2019-09-23 12:10:00,193.39,193.43,193.19,193.28,3317.0,184.5435,184.5817,184.3526,184.4385,3317.0
2019-09-23 12:20:00,193.31,193.39,193.21,193.33,2400.0,184.4672,184.5435,184.3717,184.4862,2400.0
2019-09-23 12:30:00,193.34,193.47,193.28,193.34,2992.0,184.4958,184.6198,184.4385,184.4958,2992.0
2019-09-23 12:40:00,193.33,193.33,193.23,193.24,3418.0,184.4862,184.4862,184.3908,184.4004,3418.0
2019-09-23 12:50:00,193.27,193.32,193.08,193.09,5399.0,184.429,184.4767,184.2477,184.2572,5399.0
2019-09-23 13:00:00,193.14,193.27,193.07,193.25,2781.0,184.3049,184.429,184.2381,184.4099,2781.0
2019-09-23 13:10:00,193.25,193.47,193.22,193.39,5449.0,184.4099,184.6198,184.3813,184.5435,5449.0
2019-09-23 13:20:00,193.37,193.64,193.35,193.64,2400.0,184.5244,184.7821,184.5053,184.7821,2400.0
2019-09-23 13:30:00,193.65,193.84,193.64,193.8,3038.0,184.7916,184.9729,184.7821,184.9347,3038.0
2019-09-23 13:40:00,193.77,193.77,193.57,193.72,3675.0,184.9061,184.9061,184.7153,184.8584,3675.0
2019-09-23 13:50:00,193.64,193.77,193.63,193.72,1704.0,184.7821,184.9061,184.7725,184.8584,1704.0
2019-09-23 14:00:00,193.69,193.71,193.32,193.32,4115.0,184.8298,184.8489,184.4767,184.4767,4115.0
2019-09-23 14:10:00,193.33,193.47,193.32,193.38,1644.0,184.4862,184.6198,184.4767,184.534,1644.0
2019-09-23 14:20:00,193.32,193.41,193.25,193.28,4402.0,184.4767,184.5626,184.4099,184.4385,4402.0
2019-09-23 14:30:00,193.3,193.31,192.88,192.97,6284.0,184.4576,184.4672,184.0568,184.1427,6284.0
2019-09-23 14:40:00,192.95,193.1,192.95,193.1,1927.0,184.1236,184.2668,184.1236,184.2668,1927.0
2019-09-23 14:50:00,193.14,193.14,193.0,193.03,4252.0,184.3049,184.3049,184.1713,184.2,4252.0
2019-09-23 15:00:00,193.09,193.59,193.09,193.47,12731.0,184.2572,184.7343,184.2572,184.6198,12731.0
2019-09-23 15:10:00,193.48,193.53,193.46,193.5,11521.0,184.6294,184.6771,184.6103,184.6485,11521.0
2019-09-23 15:20:00,193.52,193.55,193.34,193.42,21656.0,184.6676,184.6962,184.4958,184.5721,21656.0
2019-09-23 15:30:00,193.42,193.46,193.05,193.11,12602.0,184.5721,184.6103,184.2191,184.2763,12602.0
2019-09-23 15:40:00,193.08,193.14,192.95,193.1,10414.0,184.2477,184.3049,184.1236,184.2668,10414.0
2019-09-23 15:50:00,193.17,193.23,192.71,192.84,58583.0,184.3336,184.3908,183.8946,184.0187,58583.0
2019-09-24 09:30:00,193.35,193.99,192.89,193.76,16247.0,184.5053,185.1161,184.0664,184.8966,16247.0
2019-09-24 09:40:00,193.72,194.12,193.6,193.95,13648.0,184.8584,185.2401,184.7439,185.0779,13648.0
2019-09-24 09:50:00,193.77,194.27,193.46,193.95,14848.0,184.9061,185.3832,184.6103,185.0779,14848.0
2019-09-24 10:00:00,193.94,194.18,193.52,194.1,14562.0,185.0683,185.2974,184.6676,185.221,14562.0
2019-09-24 10:10:00,194.16,194.88,194.16,194.71,4140.0,185.2783,185.9653,185.2783,185.8031,4140.0
2019-09-24 10:20:00,194.85,194.88,193.78,193.95,7806.0,185.9367,185.9653,184.9157,185.0779,7806.0
2019-09-24 10:30:00,194.04,194.33,193.83,194.22,12821.0,185.1638,185.4405,184.9634,185.3355,12821.0
2019-09-24 10:40:00,194.17,194.28,193.93,194.0,8446.0,185.2878,185.3928,185.0588,185.1256,8446.0
2019-09-24 10:50:00,194.07,194.15,193.96,194.14,7104.0,185.1924,185.2687,185.0874,185.2592,7104.0
2019-09-24 11:00:00,194.02,194.09,193.68,193.74,9322.0,185.1447,185.2115,184.8202,184.8775,9322.0
2019-09-24 11:10:00,193.73,193.97,193.62,193.69,8361.0,184.8679,185.097,184.763,184.8298,8361.0
2019-09-24 11:20:00,193.73,193.99,193.69,193.9,5779.0,184.8679,185.1161,184.8298,185.0302,5779.0
2019-09-24 11:30:00,193.83,193.89,193.3,193.3,6051.0,184.9634,185.0206,184.4576,184.4576,6051.0
2019-09-24 11:40:00,193.37,193.41,193.13,193.28,6056.0,184.5244,184.5626,184.2954,184.4385,6056.0
2019-09-24 11:50:00,193.25,193.25,192.8,193.1,8037.0,184.4099,184.4099,183.9805,184.2668,8037.0
2019-09-24 12:00:00,193.02,193.46,193.02,193.44,5659.0,184.1904,184.6103,184.1904,184.5912,5659.0
2019-09-24 12:10:00,193.48,193.51,193.12,193.12,4446.0,184.6294,184.658,184.2858,184.2858,4446.0
2019-09-24 12:20:00,193.11,193.11,191.94,192.1,6411.0,184.2763,184.2763,183.1598,183.3125,6411.0
2019-09-24 12:30:00,192.06,192.26,191.83,191.85,5728.0,183.2743,183.4652,183.0549,183.0739,5728.0
2019-09-24 12:40:00,191.83,192.2,191.64,192.08,13217.0,183.0549,183.4079,182.8735,183.2934,13217.0
2019-09-24 12:50:00,192.19,192.19,191.83,191.9,16030.0,183.3984,183.3984,183.0549,183.1217,16030.0
2019-09-24 13:00:00,191.92,192.2,191.87,192.12,8786.0,183.1407,183.4079,183.093,183.3316,8786.0
2019-09-24 13:10:00,192.07,192.14,191.72,191.91,59376.0,183.2839,183.3507,182.9499,183.1312,59376.0
2019-09-24 13:20:00,191.81,192.09,191.64,192.0,16815.0,183.0358,183.303,182.8735,183.2171,16815.0
2019-09-24 13:30:00,192.04,192.33,192.04,192.21,5112.0,183.2553,183.532,183.2553,183.4175,5112.0
2019-09-24 13:40:00,192.21,192.28,192.0,192.11,9666.0,183.4175,183.4843,183.2171,183.322,9666.0
2019-09-24 13:50:00,192.11,192.25,191.92,192.09,7331.0,183.322,183.4556,183.1407,183.303,7331.0
2019-09-24 14:00:00,192.05,192.08,191.71,191.71,16296.0,183.2648,183.2934,182.9403,182.9403,16296.0
2019-09-24 14:10:00,191.68,193.21,191.67,193.06,10696.0,182.9117,184.3717,182.9022,184.2286,10696.0
2019-09-24 14:20:00,192.96,193.05,192.8,192.83,5263.0,184.1332,184.2191,183.9805,184.0091,5263.0
2019-09-24 14:30:00,192.84,192.96,192.33,192.39,16181.0,184.0187,184.1332,183.532,183.5892,16181.0
2019-09-24 14:40:00,192.41,192.46,192.0,192.27,7085.0,183.6083,183.656,183.2171,183.4747,7085.0
2019-09-24 14:50:00,192.24,192.43,192.1,192.2,9555.0,183.4461,183.6274,183.3125,183.4079,9555.0
2019-09-24 15:00:00,192.14,192.34,192.0,192.2,12979.0,183.3507,183.5415,183.2171,183.4079,12979.0
2019-09-24 15:10:00,192.18,192.26,192.0,192.08,10479.0,183.3888,183.4652,183.2171,183.2934,10479.0
2019-09-24 15:20:00,192.12,192.2,191.82,192.12,13177.0,183.3316,183.4079,183.0453,183.3316,13177.0
2019-09-24 15:30:00,192.08,192.12,191.78,191.88,21506.0,183.2934,183.3316,183.0071,183.1026,21506.0
2019-09-24 15:40:00,191.9,192.54,191.86,192.48,25483.0,183.1217,183.7324,183.0835,183.6751,25483.0
2019-09-24 15:50:00,192.4,193.0,192.12,192.79,121522.0,183.5988,184.1713,183.3316,183.9709,121522.0
2019-09-25 09:30:00,192.53,193.38,191.84,192.2,25674.0,183.7228,184.534,183.0644,183.4079,25674.0
2019-09-25 09:40:00,192.27,192.69,192.06,192.67,20547.0,183.4747,183.8755,183.2743,183.8564,20547.0
2019-09-25 09:50:00,192.72,193.25,192.62,192.99,12222.0,183.9041,184.4099,183.8087,184.1618,12222.0
2019-09-25 10:00:00,193.03,193.05,192.48,192.54,15700.0,184.2,184.2191,183.6751,183.7324,15700.0
2019-09-25 10:10:00,192.62,193.06,192.46,192.81,14552.0,183.8087,184.2286,183.656,183.99,14552.0
2019-09-25 10:20:00,192.76,193.64,192.69,193.5,13343.0,183.9423,184.7821,183.8755,184.6485,13343.0
2019-09-25 10:30:00,193.58,193.9,193.46,193.46,8410.0,184.7248,185.0302,184.6103,184.6103,8410.0
2019-09-25 10:40:00,193.37,193.38,192.19,192.34,8792.0,184.5244,184.534,183.3984,183.5415,8792.0
2019-09-25 10:50:00,192.45,193.15,192.32,192.95,6918.0,183.6465,184.3145,183.5224,184.1236,6918.0
2019-09-25 11:00:00,193.03,193.35,192.81,192.92,6929.0,184.2,184.5053,183.99,184.095,6929.0
2019-09-25 11:10:00,192.95,193.65,192.88,193.55,36577.0,184.1236,184.7916,184.0568,184.6962,36577.0
2019-09-25 11:20:00,193.49,193.62,193.31,193.31,38457.0,184.6389,184.763,184.4672,184.4672,38457.0
2019-09-25 11:30:00,193.25,193.54,192.99,193.54,6116.0,184.4099,184.6866,184.1618,184.6866,6116.0
2019-09-25 11:40:00,193.56,193.7,193.44,193.64,4905.0,184.7057,184.8393,184.5912,184.7821,4905.0
2019-09-25 11:50:00,193.66,194.2,193.66,194.2,5206.0,184.8011,185.3164,184.8011,185.3164,5206.0
2019-09-25 12:00:00,194.12,194.72,194.1,194.72,5484.0,185.2401,185.8127,185.221,185.8127,5484.0
2019-09-25 12:10:00,194.64,194.64,194.24,194.29,4297.0,185.7363,185.7363,185.3546,185.4023,4297.0
2019-09-25 12:20:00,194.35,194.37,194.01,194.05,4270.0,185.4596,185.4787,185.1351,185.1733,4270.0
2019-09-25 12:30:00,194.11,194.21,194.05,194.05,5931.0,185.2306,185.326,185.1733,185.1733,5931.0
2019-09-25 12:40:00,194.05,194.24,193.91,194.08,6098.0,185.1733,185.3546,185.0397,185.2019,6098.0
2019-09-25 12:50:00,194.02,194.28,193.92,193.92,53152.0,185.1447,185.3928,185.0493,185.0493,53152.0
2019-09-25 13:00:00,193.89,194.12,193.84,194.11,9850.0,185.0206,185.2401,184.9729,185.2306,9850.0
2019-09-25 13:10:00,194.07,194.25,194.03,194.06,2105.0,185.1924,185.3642,185.1542,185.1828,2105.0
2019-09-25 13:20:00,194.06,194.2,194.03,194.05,4176.0,185.1828,185.3164,185.1542,185.1733,4176.0
2019-09-25 13:30:00,194.06,194.1,193.81,193.89,13796.0,185.1828,185.221,184.9443,185.0206,13796.0
2019-09-25 13:40:00,193.9,194.06,193.79,193.82,3991.0,185.0302,185.1828,184.9252,184.9538,3991.0
2019-09-25 13:50:00,193.89,194.14,193.87,194.09,8764.0,185.0206,185.2592,185.0015,185.2115,8764.0
2019-09-25 14:00:00,194.09,194.52,194.07,194.47,8628.0,185.2115,185.6218,185.1924,185.5741,8628.0
2019-09-25 14:10:00,194.51,194.54,194.26,194.51,4508.0,185.6123,185.6409,185.3737,185.6123,4508.0
2019-09-25 14:20:00,194.52,194.52,194.31,194.34,4968.0,185.6218,185.6218,185.4214,185.45,4968.0
2019-09-25 14:30:00,194.34,194.52,194.22,194.47,5451.0,185.45,185.6218,185.3355,185.5741,5451.0
2019-09-25 14:40:00,194.49,194.75,194.4,194.71,5834.0,185.5932,185.8413,185.5073,185.8031,5834.0
2019-09-25 14:50:00,194.73,194.73,194.45,194.46,9113.0,185.8222,185.8222,185.555,185.5646,9113.0
2019-09-25 15:00:00,194.45,194.46,194.24,194.33,10357.0,185.555,185.5646,185.3546,185.4405,10357.0
2019-09-25 15:10:00,194.33,194.43,194.29,194.3,10311.0,185.4405,185.5359,185.4023,185.4119,10311.0
2019-09-25 15:20:00,194.29,194.31,194.03,194.17,11549.0,185.4023,185.4214,185.1542,185.2878,11549.0
2019-09-25 15:30:00,194.14,194.27,194.06,194.2,16199.0,185.2592,185.3832,185.1828,185.3164,16199.0
2019-09-25 15:40:00,194.18,194.5,194.14,194.42,20368.0,185.2974,185.6027,185.2592,185.5264,20368.0
2019-09-25 15:50:00,194.47,194.71,194.38,194.43,50006.0,185.5741,185.8031,185.4882,185.5359,50006.0
2019-09-26 09:30:00,194.84,195.5,194.28,195.14,11073.0,185.9272,186.557,185.3928,186.2134,11073.0
2019-09-26 09:40:00,195.06,195.44,194.91,194.98,17141.0,186.1371,186.4997,185.994,186.0608,17141.0
2019-09-26 09:50:00,195.08,195.08,194.34,194.45,10123.0,186.1562,186.1562,185.45,185.555,10123.0
2019-09-26 10:00:00,194.43,194.45,194.05,194.21,12615.0,185.5359,185.555,185.1733,185.326,12615.0
2019-09-26 10:10:00,194.16,194.4,193.62,193.64,10503.0,185.2783,185.5073,184.763,184.7821,10503.0
2019-09-26 10:20:00,193.63,194.1,193.42,194.04,10806.0,184.7725,185.221,184.5721,185.1638,10806.0
2019-09-26 10:30:00,194.06,194.29,193.86,194.08,16268.0,185.1828,185.4023,184.992,185.2019,16268.0
2019-09-26 10:40:00,194.04,194.21,193.73,194.09,6827.0,185.1638,185.326,184.8679,185.2115,6827.0
2019-09-26 10:50:00,194.12,194.22,193.83,194.05,15249.0,185.2401,185.3355,184.9634,185.1733,15249.0
2019-09-26 11:00:00,194.05,194.08,193.64,194.0,14631.0,185.1733,185.2019,184.7821,185.1256,14631.0
2019-09-26 11:10:00,194.03,194.09,193.53,193.54,21026.0,185.1542,185.2115,184.6771,184.6866,21026.0
2019-09-26 11:20:00,193.47,193.91,193.36,193.89,4567.0,184.6198,185.0397,184.5149,185.0206,4567.0
2019-09-26 11:30:00,193.94,194.21,193.84,193.99,8227.0,185.0683,185.326,184.9729,185.1161,8227.0
2019-09-26 11:40:00,193.83,193.92,193.67,193.83,6559.0,184.9634,185.0493,184.8107,184.9634,6559.0
2019-09-26 11:50:00,193.86,194.17,193.75,194.06,7504.0,184.992,185.2878,184.887,185.1828,7504.0
2019-09-26 12:00:00,194.06,194.31,193.89,194.23,9570.0,185.1828,185.4214,185.0206,185.3451,9570.0
2019-09-26 12:10:00,194.19,194.61,194.19,194.6,4604.0,185.3069,185.7077,185.3069,185.6981,4604.0
2019-09-26 12:20:00,194.62,194.73,194.2,194.65,4306.0,185.7172,185.8222,185.3164,185.7459,4306.0
2019-09-26 12:30:00,194.77,194.85,194.46,194.68,6377.0,185.8604,185.9367,185.5646,185.7745,6377.0
2019-09-26 12:40:00,194.7,194.8,194.7,194.72,1665.0,185.7936,185.889,185.7936,185.8127,1665.0
2019-09-26 12:50:00,194.71,194.87,194.6,194.82,5150.0,185.8031,185.9558,185.6981,185.9081,5150.0
2019-09-26 13:00:00,194.81,194.93,194.65,194.89,5540.0,185.8985,186.0131,185.7459,185.9749,5540.0
2019-09-26 13:10:00,194.88,194.88,194.65,194.65,2900.0,185.9653,185.9653,185.7459,185.7459,2900.0
2019-09-26 13:20:00,194.72,194.72,194.56,194.67,2137.0,185.8127,185.8127,185.66,185.7649,2137.0
2019-09-26 13:30:00,194.7,194.9,194.66,194.81,7846.0,185.7936,185.9844,185.7554,185.8985,7846.0
2019-09-26 13:40:00,194.8,194.87,194.66,194.66,3772.0,185.889,185.9558,185.7554,185.7554,3772.0
2019-09-26 13:50:00,194.66,194.88,194.6,194.88,4415.0,185.7554,185.9653,185.6981,185.9653,4415.0
2019-09-26 14:00:00,194.91,195.46,194.89,195.46,9480.0,185.994,186.5188,185.9749,186.5188,9480.0
2019-09-26 14:10:00,195.3,195.33,194.94,195.12,8532.0,186.3661,186.3948,186.0226,186.1944,8532.0
2019-09-26 14:20:00,195.12,195.2,194.92,195.08,4202.0,186.1944,186.2707,186.0035,186.1562,4202.0
2019-09-26 14:30:00,195.05,195.12,194.79,194.9,5810.0,186.1276,186.1944,185.8795,185.9844,5810.0
2019-09-26 14:40:00,194.97,195.27,194.97,195.23,4424.0,186.0512,186.3375,186.0512,186.2993,4424.0
2019-09-26 14:50:00,195.24,195.25,195.03,195.1,5362.0,186.3089,186.3184,186.1085,186.1753,5362.0
2019-09-26 15:00:00,195.09,195.32,195.09,195.31,6942.0,186.1657,186.3852,186.1657,186.3757,6942.0
2019-09-26 15:10:00,195.31,195.41,195.19,195.41,7948.0,186.3757,186.4711,186.2612,186.4711,7948.0
2019-09-26 15:20:00,195.4,195.55,195.25,195.38,9814.0,186.4616,186.6047,186.3184,186.4425,9814.0
2019-09-26 15:30:00,195.36,195.52,195.26,195.31,6591.0,186.4234,186.5761,186.328,186.3757,6591.0
2019-09-26 15:40:00,195.19,195.26,195.07,195.18,17416.0,186.2612,186.328,186.1466,186.2516,17416.0
2019-09-26 15:50:00,195.16,195.16,194.66,194.73,62229.0,186.2325,186.2325,185.7554,185.8222,62229.0
2019-09-27 09:30:00,195.45,195.95,194.66,195.36,12452.0,186.5093,186.9864,185.7554,186.4234,12452.0
2019-09-27 09:40:00,195.17,195.2,194.65,194.65,2653.0,186.2421,186.2707,185.7459,185.7459,2653.0
2019-09-27 09:50:00,194.72,194.98,194.56,194.57,3127.0,185.8127,186.0608,185.66,185.6695,3127.0
2019-09-27 10:00:00,194.65,194.94,194.56,194.88,2951.0,185.7459,186.0226,185.66,185.9653,2951.0
2019-09-27 10:10:00,194.76,194.76,193.92,193.98,3323.0,185.8508,185.8508,185.0493,185.1065,3323.0
2019-09-27 10:20:00,193.83,194.07,193.68,194.07,3486.0,184.9634,185.1924,184.8202,185.1924,3486.0
2019-09-27 10:30:00,194.19,194.2,193.7,193.86,4300.0,185.3069,185.3164,184.8393,184.992,4300.0
2019-09-27 10:40:00,193.94,194.59,193.81,194.54,6577.0,185.0683,185.6886,184.9443,185.6409,6577.0
2019-09-27 10:50:00,194.41,194.74,194.41,194.63,1998.0,185.5168,185.8317,185.5168,185.7268,1998.0
2019-09-27 11:00:00,194.63,194.64,194.52,194.62,1500.0,185.7268,185.7363,185.6218,185.7172,1500.0
2019-09-27 11:10:00,194.49,194.72,194.44,194.44,5918.0,185.5932,185.8127,185.5455,185.5455,5918.0
2019-09-27 11:20:00,194.44,194.57,194.39,194.39,2050.0,185.5455,185.6695,185.4978,185.4978,2050.0
2019-09-27 11:30:00,194.49,194.57,193.32,193.52,3551.0,185.5932,185.6695,184.4767,184.6676,3551.0
2019-09-27 11:40:00,193.7,193.87,193.1,193.58,3951.0,184.8393,185.0015,184.2668,184.7248,3951.0
2019-09-27 11:50:00,193.55,194.04,193.48,193.88,3296.0,184.6962,185.1638,184.6294,185.0111,3296.0
2019-09-27 12:00:00,193.71,193.71,193.39,193.65,2925.0,184.8489,184.8489,184.5435,184.7916,2925.0
2019-09-27 12:10:00,193.59,193.75,193.59,193.61,1309.0,184.7343,184.887,184.7343,184.7534,1309.0
2019-09-27 12:20:00,193.43,193.47,193.32,193.38,3285.0,184.5817,184.6198,184.4767,184.534,3285.0
2019-09-27 12:30:00,193.33,193.37,193.17,193.37,1220.0,184.4862,184.5244,184.3336,184.5244,1220.0
2019-09-27 12:40:00,193.41,193.51,192.94,193.08,5603.0,184.5626,184.658,184.1141,184.2477,5603.0
2019-09-27 12:50:00,192.97,193.11,192.72,192.72,1665.0,184.1427,184.2763,183.9041,183.9041,1665.0
2019-09-27 13:00:00,192.66,193.08,192.51,193.08,3281.0,183.8469,184.2477,183.7038,184.2477,3281.0
2019-09-27 13:10:00,192.98,193.1,192.79,192.87,8334.0,184.1523,184.2668,183.9709,184.0473,8334.0
2019-09-27 13:20:00,192.93,192.95,192.68,192.85,6056.0,184.1045,184.1236,183.866,184.0282,6056.0
2019-09-27 13:30:00,192.93,193.06,192.73,193.02,4296.0,184.1045,184.2286,183.9137,184.1904,4296.0
2019-09-27 13:40:00,193.09,193.32,193.09,193.26,5449.0,184.2572,184.4767,184.2572,184.4194,5449.0
2019-09-27 13:50:00,193.2,193.36,193.04,193.31,7222.0,184.3622,184.5149,184.2095,184.4672,7222.0
2019-09-27 14:00:00,193.25,193.25,192.69,192.7,2135.0,184.4099,184.4099,183.8755,183.8851,2135.0
2019-09-27 14:10:00,192.69,192.75,192.57,192.68,11307.0,183.8755,183.9328,183.761,183.866,11307.0
2019-09-27 14:20:00,192.71,192.78,192.53,192.53,2538.0,183.8946,183.9614,183.7228,183.7228,2538.0
2019-09-27 14:30:00,192.5,192.7,192.42,192.5,3942.0,183.6942,183.8851,183.6179,183.6942,3942.0
2019-09-27 14:40:00,192.57,192.68,192.34,192.36,3700.0,183.761,183.866,183.5415,183.5606,3700.0
2019-09-27 14:50:00,192.28,192.3,192.11,192.25,4473.0,183.4843,183.5034,183.322,183.4556,4473.0
2019-09-27 15:00:00,192.26,192.41,192.17,192.38,6795.0,183.4652,183.6083,183.3793,183.5797,6795.0
2019-09-27 15:10:00,192.35,192.54,192.19,192.5,7150.0,183.5511,183.7324,183.3984,183.6942,7150.0
2019-09-27 15:20:00,192.51,192.61,192.24,192.24,7142.0,183.7038,183.7992,183.4461,183.4461,7142.0
2019-09-27 15:30:00,192.25,192.49,192.18,192.49,7292.0,183.4556,183.6847,183.3888,183.6847,7292.0
2019-09-27 15:40:00,192.49,193.04,192.49,193.0,15254.0,183.6847,184.2095,183.6847,184.1713,15254.0
2019-09-27 15:50:00,192.95,193.61,192.94,193.46,53845.0,184.1236,184.7534,184.1141,184.6103,53845.0
2019-09-30 09:30:00,193.58,193.66,193.13,193.59,11990.0,184.7248,184.8011,184.2954,184.7343,11990.0
2019-09-30 09:40:00,193.69,193.86,193.41,193.63,7339.0,184.8298,184.992,184.5626,184.7725,7339.0
2019-09-30 09:50:00,193.64,194.05,193.63,193.88,6502.0,184.7821,185.1733,184.7725,185.0111,6502.0
2019-09-30 10:00:00,193.81,193.95,193.51,193.59,4316.0,184.9443,185.0779,184.658,184.7343,4316.0
2019-09-30 10:10:00,193.61,193.95,193.57,193.74,2663.0,184.7534,185.0779,184.7153,184.8775,2663.0
2019-09-30 10:20:00,193.66,193.66,193.22,193.36,2202.0,184.8011,184.8011,184.3813,184.5149,2202.0
2019-09-30 10:30:00,193.4,193.42,193.11,193.11,1967.0,184.553,184.5721,184.2763,184.2763,1967.0
2019-09-30 10:40:00,193.28,193.5,193.24,193.45,8396.0,184.4385,184.6485,184.4004,184.6008,8396.0
2019-09-30 10:50:00,193.48,193.8,193.36,193.69,3438.0,184.6294,184.9347,184.5149,184.8298,3438.0
2019-09-30 11:00:00,193.78,193.9,193.6,193.78,3851.0,184.9157,185.0302,184.7439,184.9157,3851.0
2019-09-30 11:10:00,193.82,193.88,193.64,193.82,2655.0,184.9538,185.0111,184.7821,184.9538,2655.0
2019-09-30 11:20:00,193.86,194.18,193.84,194.18,3941.0,184.992,185.2974,184.9729,185.2974,3941.0
2019-09-30 11:30:00,194.18,194.19,193.98,194.19,4102.0,185.2974,185.3069,185.1065,185.3069,4102.0
2019-09-30 11:40:00,194.15,194.38,193.92,193.98,4730.0,185.2687,185.4882,185.0493,185.1065,4730.0
2019-09-30 11:50:00,193.95,193.95,193.64,193.73,6775.0,185.0779,185.0779,184.7821,184.8679,6775.0
2019-09-30 12:00:00,193.78,194.06,193.76,194.06,11142.0,184.9157,185.1828,184.8966,185.1828,11142.0
2019-09-30 12:10:00,194.06,194.26,194.06,194.19,5722.0,185.1828,185.3737,185.1828,185.3069,5722.0
2019-09-30 12:20:00,194.21,194.28,194.17,194.23,1700.0,185.326,185.3928,185.2878,185.3451,1700.0
2019-09-30 12:30:00,194.23,194.24,193.99,193.99,4001.0,185.3451,185.3546,185.1161,185.1161,4001.0
2019-09-30 12:40:00,194.04,194.23,194.04,194.08,6154.0,185.1638,185.3451,185.1638,185.2019,6154.0
2019-09-30 12:50:00,194.1,194.1,193.94,193.99,3840.0,185.221,185.221,185.0683,185.1161,3840.0
2019-09-30 13:00:00,194.04,194.09,194.01,194.03,1541.0,185.1638,185.2115,185.1351,185.1542,1541.0
2019-09-30 13:10:00,194.11,194.19,194.11,194.16,6233.0,185.2306,185.3069,185.2306,185.2783,6233.0
2019-09-30 13:20:00,194.19,194.29,194.08,194.08,2662.0,185.3069,185.4023,185.2019,185.2019,2662.0
2019-09-30 13:30:00,194.11,194.16,193.95,194.05,3488.0,185.2306,185.2783,185.0779,185.1733,3488.0
2019-09-30 13:40:00,193.99,194.04,193.9,194.02,3756.0,185.1161,185.1638,185.0302,185.1447,3756.0
2019-09-30 13:50:00,194.0,194.0,193.76,193.77,3798.0,185.1256,185.1256,184.8966,184.9061,3798.0
2019-09-30 14:00:00,193.79,193.81,193.55,193.65,4827.0,184.9252,184.9443,184.6962,184.7916,4827.0
2019-09-30 14:10:00,193.6,193.67,193.54,193.62,3247.0,184.7439,184.8107,184.6866,184.763,3247.0
2019-09-30 14:20:00,193.67,193.71,193.6,193.69,3114.0,184.8107,184.8489,184.7439,184.8298,3114.0
2019-09-30 14:30:00,193.65,193.65,193.53,193.61,4151.0,184.7916,184.7916,184.6771,184.7534,4151.0
2019-09-30 14:40:00,193.6,193.74,193.54,193.7,3694.0,184.7439,184.8775,184.6866,184.8393,3694.0
2019-09-30 14:50:00,193.7,193.84,193.68,193.83,3850.0,184.8393,184.9729,184.8202,184.9634,3850.0
2019-09-30 15:00:00,193.84,193.85,193.52,193.67,3466.0,184.9729,184.9825,184.6676,184.8107,3466.0
2019-09-30 15:10:00,193.72,193.9,193.7,193.9,5029.0,184.8584,185.0302,184.8393,185.0302,5029.0
2019-09-30 15:20:00,193.91,194.02,193.83,193.89,10138.0,185.0397,185.1447,184.9634,185.0206,10138.0
2019-09-30 15:30:00,193.84,193.84,193.51,193.64,13782.0,184.9729,184.9729,184.658,184.7821,13782.0
2019-09-30 15:40:00,193.62,194.19,193.58,193.77,21943.0,184.763,185.3069,184.7248,184.9061,21943.0
2019-09-30 15:50:00,193.79,193.94,193.55,193.55,44307.0,184.9252,185.0683,184.6962,184.6962,44307.0
2019-10-01 09:30:00,194.59,195.2,194.52,195.2,9252.0,185.6886,186.2707,185.6218,186.2707,9252.0
2019-10-01 09:40:00,195.21,195.3,194.5,194.74,2400.0,186.2802,186.3661,185.6027,185.8317,2400.0
2019-10-01 09:50:00,194.83,195.05,194.74,194.98,4237.0,185.9176,186.1276,185.8317,186.0608,4237.0
2019-10-01 10:00:00,194.7,194.73,192.88,192.88,6564.0,185.7936,185.8222,184.0568,184.0568,6564.0
2019-10-01 10:10:00,192.77,192.95,192.53,192.57,3834.0,183.9519,184.1236,183.7228,183.761,3834.0
2019-10-01 10:20:00,192.55,192.85,192.06,192.85,3787.0,183.7419,184.0282,183.2743,184.0282,3787.0
2019-10-01 10:30:00,192.86,193.13,192.85,193.13,2148.0,184.0377,184.2954,184.0282,184.2954,2148.0
2019-10-01 10:40:00,193.42,193.42,192.92,193.1,6457.0,184.5721,184.5721,184.095,184.2668,6457.0
2019-10-01 10:50:00,192.99,193.47,192.95,193.06,4229.0,184.1618,184.6198,184.1236,184.2286,4229.0
2019-10-01 11:00:00,192.94,193.01,192.47,193.01,8024.0,184.1141,184.1809,183.6656,184.1809,8024.0
2019-10-01 11:10:00,192.89,192.89,192.44,192.63,2800.0,184.0664,184.0664,183.637,183.8183,2800.0
2019-10-01 11:20:00,192.59,192.92,192.52,192.82,4560.0,183.7801,184.095,183.7133,183.9996,4560.0
2019-10-01 11:30:00,192.89,193.06,192.55,192.55,19680.0,184.0664,184.2286,183.7419,183.7419,19680.0
2019-10-01 11:40:00,192.49,192.49,191.99,192.01,11337.0,183.6847,183.6847,183.2075,183.2266,11337.0
2019-10-01 11:50:00,192.08,192.12,191.88,191.89,3954.0,183.2934,183.3316,183.1026,183.1121,3954.0
2019-10-01 12:00:00,191.9,191.95,191.69,191.7,5414.0,183.1217,183.1694,182.9213,182.9308,5414.0
2019-10-01 12:10:00,191.69,191.77,191.41,191.56,2290.0,182.9213,182.9976,182.6541,182.7972,2290.0
2019-10-01 12:20:00,191.62,191.67,191.27,191.56,5224.0,182.8545,182.9022,182.5205,182.7972,5224.0
2019-10-01 12:30:00,191.48,191.63,191.29,191.29,2736.0,182.7209,182.864,182.5396,182.5396,2736.0
2019-10-01 12:40:00,191.47,191.58,191.42,191.45,1800.0,182.7113,182.8163,182.6636,182.6922,1800.0
2019-10-01 12:50:00,191.51,191.51,190.91,191.02,9382.0,182.7495,182.7495,182.1769,182.2819,9382.0
2019-10-01 13:00:00,191.04,191.07,190.72,190.78,2661.0,182.301,182.3296,181.9956,182.0529,2661.0
2019-10-01 13:10:00,190.62,190.75,190.5,190.72,3249.0,181.9002,182.0243,181.7857,181.9956,3249.0
2019-10-01 13:20:00,190.74,190.87,190.65,190.68,4832.0,182.0147,182.1388,181.9288,181.9575,4832.0
2019-10-01 13:30:00,190.7,190.7,190.34,190.5,6800.0,181.9765,181.9765,181.633,181.7857,6800.0
2019-10-01 13:40:00,190.62,190.73,190.47,190.69,5136.0,181.9002,182.0052,181.7571,181.967,5136.0
2019-10-01 13:50:00,190.72,190.75,190.54,190.59,6231.0,181.9956,182.0243,181.8239,181.8716,6231.0
2019-10-01 14:00:00,190.64,190.82,190.37,190.38,5704.0,181.9193,182.0911,181.6616,181.6712,5704.0
2019-10-01 14:10:00,190.38,190.63,190.35,190.43,2187.0,181.6712,181.9098,181.6426,181.7189,2187.0
2019-10-01 14:20:00,190.33,190.48,190.21,190.21,5225.0,181.6235,181.7666,181.509,181.509,5225.0
2019-10-01 14:30:00,190.22,190.68,190.18,190.43,6007.0,181.5185,181.9575,181.4803,181.7189,6007.0
2019-10-01 14:40:00,190.47,190.58,190.37,190.42,14485.0,181.7571,181.862,181.6616,181.7094,14485.0
2019-10-01 14:50:00,190.5,190.63,190.43,190.47,4056.0,181.7857,181.9098,181.7189,181.7571,4056.0
2019-10-01 15:00:00,190.51,190.69,190.42,190.69,4856.0,181.7952,181.967,181.7094,181.967,4856.0
2019-10-01 15:10:00,190.63,190.63,190.21,190.32,6685.0,181.9098,181.9098,181.509,181.6139,6685.0
2019-10-01 15:20:00,190.3,190.66,190.27,190.66,5240.0,181.5948,181.9384,181.5662,181.9384,5240.0
2019-10-01 15:30:00,190.62,190.62,190.32,190.36,6027.0,181.9002,181.9002,181.6139,181.6521,6027.0
2019-10-01 15:40:00,190.27,190.27,189.85,189.9,12016.0,181.5662,181.5662,181.1654,181.2131,12016.0
2019-10-01 15:50:00,189.94,190.18,189.67,189.67,37593.0,181.2513,181.4803,180.9937,180.9937,37593.0
2019-10-02 09:30:00,188.23,189.35,187.97,188.72,25120.0,179.6195,180.6883,179.3714,180.0871,25120.0
2019-10-02 09:40:00,188.51,188.59,188.12,188.34,5260.0,179.8867,179.9631,179.5146,179.7245,5260.0
2019-10-02 09:50:00,188.2,188.2,186.91,187.3,8318.0,179.5909,179.5909,178.3599,178.7321,8318.0
2019-10-02 10:00:00,187.19,187.19,185.98,186.39,11559.0,178.6271,178.6271,177.4725,177.8637,11559.0
2019-10-02 10:10:00,186.32,186.7,186.26,186.36,19917.0,177.7969,178.1595,177.7397,177.8351,19917.0
2019-10-02 10:20:00,186.29,186.29,185.19,185.45,8975.0,177.7683,177.7683,176.7186,176.9667,8975.0
2019-10-02 10:30:00,185.49,185.49,184.82,184.92,19156.0,177.0049,177.0049,176.3655,176.461,19156.0
2019-10-02 10:40:00,184.81,184.88,184.51,184.67,6824.0,176.356,176.4228,176.0697,176.2224,6824.0
2019-10-02 10:50:00,184.55,185.51,184.53,185.47,4401.0,176.1079,177.024,176.0888,176.9858,4401.0
2019-10-02 11:00:00,185.21,186.3,185.21,186.18,19806.0,176.7377,177.7778,176.7377,177.6633,19806.0
2019-10-02 11:10:00,186.2,186.37,185.89,186.24,14310.0,177.6824,177.8446,177.3866,177.7206,14310.0
2019-10-02 11:20:00,186.37,186.82,186.36,186.53,9311.0,177.8446,178.274,177.8351,177.9973,9311.0
2019-10-02 11:30:00,186.52,186.52,185.6,185.8,3802.0,177.9878,177.9878,177.1098,177.3007,3802.0
2019-10-02 11:40:00,185.8,186.12,185.78,185.81,5049.0,177.3007,177.6061,177.2816,177.3102,5049.0
2019-10-02 11:50:00,186.0,187.08,185.9,187.01,18218.0,177.4915,178.5221,177.3961,178.4553,18218.0
2019-10-02 12:00:00,186.8,186.8,186.2,186.2,2618.0,178.255,178.255,177.6824,177.6824,2618.0
2019-10-02 12:10:00,186.0,186.0,185.47,185.52,4348.0,177.4915,177.4915,176.9858,177.0335,4348.0
2019-10-02 12:20:00,185.51,185.81,185.46,185.75,18010.0,177.024,177.3102,176.9762,177.253,18010.0
2019-10-02 12:30:00,185.86,185.98,185.67,185.77,24662.0,177.358,177.4725,177.1766,177.2721,24662.0
2019-10-02 12:40:00,185.78,185.87,185.11,185.24,26103.0,177.2816,177.3675,176.6423,176.7663,26103.0
2019-10-02 12:50:00,185.23,185.43,185.03,185.24,5793.0,176.7568,176.9476,176.5659,176.7663,5793.0
2019-10-02 13:00:00,185.13,185.77,185.13,185.75,7522.0,176.6613,177.2721,176.6613,177.253,7522.0
2019-10-02 13:10:00,185.79,185.88,185.7,185.87,5641.0,177.2912,177.377,177.2053,177.3675,5641.0
2019-10-02 13:20:00,185.84,186.13,185.76,185.99,5416.0,177.3389,177.6156,177.2625,177.482,5416.0
2019-10-02 13:30:00,186.15,186.15,185.79,185.97,6326.0,177.6347,177.6347,177.2912,177.4629,6326.0
2019-10-02 13:40:00,186.0,186.06,185.81,185.87,7012.0,177.4915,177.5488,177.3102,177.3675,7012.0
2019-10-02 13:50:00,185.81,185.95,185.75,185.91,4333.0,177.3102,177.4438,177.253,177.4057,4333.0
2019-10-02 14:00:00,185.89,186.06,185.66,186.06,6508.0,177.3866,177.5488,177.1671,177.5488,6508.0
2019-10-02 14:10:00,186.05,186.43,186.03,186.43,3843.0,177.5393,177.9019,177.5202,177.9019,3843.0
2019-10-02 14:20:00,186.49,186.69,186.32,186.4,4439.0,177.9591,178.15,177.7969,177.8733,4439.0
2019-10-02 14:30:00,186.42,186.5,186.25,186.5,2321.0,177.8923,177.9687,177.7301,177.9687,2321.0
2019-10-02 14:40:00,186.55,186.88,186.49,186.88,2120.0,178.0164,178.3313,177.9591,178.3313,2120.0
2019-10-02 14:50:00,186.76,186.9,186.64,186.83,5350.0,178.2168,178.3504,178.1023,178.2836,5350.0
2019-10-02 15:00:00,186.84,186.88,186.52,186.58,5900.0,178.2931,178.3313,177.9878,178.045,5900.0
2019-10-02 15:10:00,186.6,187.19,186.6,187.04,8326.0,178.0641,178.6271,178.0641,178.484,8326.0
2019-10-02 15:20:00,187.08,187.13,186.61,186.61,6016.0,178.5221,178.5699,178.0736,178.0736,6016.0
2019-10-02 15:30:00,186.5,186.95,186.39,186.6,9492.0,177.9687,178.3981,177.8637,178.0641,9492.0
2019-10-02 15:40:00,186.6,186.8,186.15,186.15,15994.0,178.0641,178.255,177.6347,177.6347,15994.0
2019-10-02 15:50:00,186.13,186.24,185.96,186.03,59179.0,177.6156,177.7206,177.4534,177.5202,59179.0
2019-10-03 09:30:00,186.0,186.66,186.0,186.17,7066.0,177.4915,178.1214,177.4915,177.6538,7066.0
2019-10-03 09:40:00,186.0,186.18,185.48,185.95,13015.0,177.4915,177.6633,176.9953,177.4438,13015.0
2019-10-03 09:50:00,186.09,186.56,185.77,186.47,11830.0,177.5774,178.0259,177.2721,177.94,11830.0
2019-10-03 10:00:00,186.29,186.29,184.55,184.98,14231.0,177.7683,177.7683,176.1079,176.5182,14231.0
2019-10-03 10:10:00,185.21,185.39,184.96,185.28,7490.0,176.7377,176.9095,176.4991,176.8045,7490.0
2019-10-03 10:20:00,185.7,186.38,185.64,186.3,12973.0,177.2053,177.8542,177.148,177.7778,12973.0
2019-10-03 10:30:00,186.1,186.3,186.0,186.2,3301.0,177.587,177.7778,177.4915,177.6824,3301.0
2019-10-03 10:40:00,186.05,186.43,185.98,185.98,4224.0,177.5393,177.9019,177.4725,177.4725,4224.0
2019-10-03 10:50:00,185.92,186.4,185.82,186.39,2170.0,177.4152,177.8733,177.3198,177.8637,2170.0
2019-10-03 11:00:00,186.25,187.18,186.21,187.18,6954.0,177.7301,178.6176,177.6919,178.6176,6954.0
2019-10-03 11:10:00,186.96,187.51,186.82,187.5,4087.0,178.4076,178.9325,178.274,178.9229,4087.0
2019-10-03 11:20:00,187.23,187.23,186.81,186.88,3445.0,178.6653,178.6653,178.2645,178.3313,3445.0
2019-10-03 11:30:00,186.88,187.02,186.47,186.47,5050.0,178.3313,178.4649,177.94,177.94,5050.0
2019-10-03 11:40:00,186.45,186.74,186.45,186.46,3221.0,177.921,178.1977,177.921,177.9305,3221.0
2019-10-03 11:50:00,186.48,186.61,186.29,186.4,3625.0,177.9496,178.0736,177.7683,177.8733,3625.0
2019-10-03 12:00:00,186.41,186.75,186.41,186.56,2208.0,177.8828,178.2072,177.8828,178.0259,2208.0
2019-10-03 12:10:00,186.68,186.7,186.16,186.16,2573.0,178.1404,178.1595,177.6442,177.6442,2573.0
2019-10-03 12:20:00,186.13,186.49,185.96,186.49,8851.0,177.6156,177.9591,177.4534,177.9591,8851.0
2019-10-03 12:30:00,186.46,186.59,186.4,186.52,2439.0,177.9305,178.0546,177.8733,177.9878,2439.0
2019-10-03 12:40:00,186.56,186.86,186.56,186.86,1792.0,178.0259,178.3122,178.0259,178.3122,1792.0
2019-10-03 12:50:00,186.86,187.02,186.69,186.97,3714.0,178.3122,178.4649,178.15,178.4172,3714.0
2019-10-03 13:00:00,187.04,187.18,186.93,186.93,4656.0,178.484,178.6176,178.379,178.379,4656.0
2019-10-03 13:10:00,186.85,186.99,186.8,186.92,4666.0,178.3027,178.4363,178.255,178.3695,4666.0
2019-10-03 13:20:00,186.86,186.94,186.74,186.76,4074.0,178.3122,178.3885,178.1977,178.2168,4074.0
2019-10-03 13:30:00,186.81,186.89,186.69,186.69,7854.0,178.2645,178.3408,178.15,178.15,7854.0
2019-10-03 13:40:00,186.73,187.35,186.73,187.35,1831.0,178.1882,178.7798,178.1882,178.7798,1831.0
2019-10-03 13:50:00,187.33,187.33,187.06,187.23,3576.0,178.7607,178.7607,178.5031,178.6653,3576.0
2019-10-03 14:00:00,187.19,187.19,186.75,186.76,4426.0,178.6271,178.6271,178.2072,178.2168,4426.0
2019-10-03 14:10:00,186.8,187.05,186.75,187.05,2401.0,178.255,178.4935,178.2072,178.4935,2401.0
2019-10-03 14:20:00,187.07,187.47,187.07,187.39,3815.0,178.5126,178.8943,178.5126,178.818,3815.0
2019-10-03 14:30:00,187.3,187.39,186.89,186.9,5972.0,178.7321,178.818,178.3408,178.3504,5972.0
2019-10-03 14:40:00,186.97,187.05,186.9,187.03,7082.0,178.4172,178.4935,178.3504,178.4744,7082.0
2019-10-03 14:50:00,186.94,186.97,186.7,186.75,5177.0,178.3885,178.4172,178.1595,178.2072,5177.0
2019-10-03 15:00:00,186.78,186.85,186.68,186.79,9189.0,178.2359,178.3027,178.1404,178.2454,9189.0
2019-10-03 15:10:00,186.84,186.86,186.59,186.68,8561.0,178.2931,178.3122,178.0546,178.1404,8561.0
2019-10-03 15:20:00,186.63,186.77,186.45,186.62,9922.0,178.0927,178.2263,177.921,178.0832,9922.0
2019-10-03 15:30:00,186.58,186.81,186.44,186.81,9153.0,178.045,178.2645,177.9114,178.2645,9153.0
2019-10-03 15:40:00,186.75,187.04,186.51,186.59,13253.0,178.2072,178.484,177.9782,178.0546,13253.0
2019-10-03 15:50:00,186.59,187.43,186.43,187.39,69092.0,178.0546,178.8561,177.9019,178.818,69092.0
2019-10-04 09:30:00,187.84,188.78,187.84,188.4,7627.0,179.2474,180.1444,179.2474,179.7818,7627.0
2019-10-04 09:40:00,188.24,188.88,188.21,188.88,3700.0,179.6291,180.2398,179.6005,180.2398,3700.0
2019-10-04 09:50:00,188.86,189.12,188.66,188.7,3125.0,180.2207,180.4688,180.0299,180.068,3125.0
2019-10-04 10:00:00,189.06,189.63,189.06,189.38,2085.0,180.4116,180.9555,180.4116,180.7169,2085.0
2019-10-04 10:10:00,189.44,190.07,189.36,189.99,4553.0,180.7742,181.3754,180.6978,181.299,4553.0
2019-10-04 10:20:00,189.95,190.02,189.54,189.59,13663.0,181.2609,181.3277,180.8696,180.9173,13663.0
2019-10-04 10:30:00,189.61,189.69,189.44,189.54,4913.0,180.9364,181.0128,180.7742,180.8696,4913.0
2019-10-04 10:40:00,189.59,189.71,189.34,189.34,5901.0,180.9173,181.0318,180.6788,180.6788,5901.0
2019-10-04 10:50:00,189.45,189.7,189.4,189.4,2371.0,180.7837,181.0223,180.736,180.736,2371.0
2019-10-04 11:00:00,189.34,189.95,189.32,189.9,3503.0,180.6788,181.2609,180.6597,181.2131,3503.0
2019-10-04 11:10:00,189.83,190.2,189.83,189.98,3635.0,181.1463,181.4994,181.1463,181.2895,3635.0
2019-10-04 11:20:00,190.04,190.09,189.76,190.09,4288.0,181.3467,181.3945,181.0795,181.3945,4288.0
2019-10-04 11:30:00,190.17,190.4,189.96,190.35,4267.0,181.4708,181.6903,181.2704,181.6426,4267.0
2019-10-04 11:40:00,190.37,190.4,190.26,190.4,1898.0,181.6616,181.6903,181.5567,181.6903,1898.0
2019-10-04 11:50:00,190.41,190.53,190.25,190.25,2812.0,181.6998,181.8143,181.5471,181.5471,2812.0
2019-10-04 12:00:00,190.31,190.82,190.31,190.68,2420.0,181.6044,182.0911,181.6044,181.9575,2420.0
2019-10-04 12:10:00,190.64,190.64,190.39,190.44,9872.0,181.9193,181.9193,181.6807,181.7284,9872.0
2019-10-04 12:20:00,190.43,190.45,190.25,190.25,3011.0,181.7189,181.738,181.5471,181.5471,3011.0
2019-10-04 12:30:00,190.29,190.35,190.14,190.35,3230.0,181.5853,181.6426,181.4422,181.6426,3230.0
2019-10-04 12:40:00,190.3,190.44,190.28,190.35,2495.0,181.5948,181.7284,181.5758,181.6426,2495.0
2019-10-04 12:50:00,190.34,190.4,190.24,190.4,2129.0,181.633,181.6903,181.5376,181.6903,2129.0
2019-10-04 13:00:00,190.34,190.5,190.19,190.19,2240.0,181.633,181.7857,181.4899,181.4899,2240.0
2019-10-04 13:10:00,190.12,190.16,190.03,190.03,1426.0,181.4231,181.4613,181.3372,181.3372,1426.0
2019-10-04 13:20:00,190.11,190.11,189.92,189.93,3031.0,181.4135,181.4135,181.2322,181.2418,3031.0
2019-10-04 13:30:00,189.98,190.15,189.94,189.96,2706.0,181.2895,181.4517,181.2513,181.2704,2706.0
2019-10-04 13:40:00,189.96,190.33,189.96,190.19,3301.0,181.2704,181.6235,181.2704,181.4899,3301.0
2019-10-04 13:50:00,190.24,190.37,190.17,190.27,3082.0,181.5376,181.6616,181.4708,181.5662,3082.0
2019-10-04 14:00:00,190.3,190.57,190.29,190.57,3993.0,181.5948,181.8525,181.5853,181.8525,3993.0
2019-10-04 14:10:00,190.57,190.72,190.55,190.67,5003.0,181.8525,181.9956,181.8334,181.9479,5003.0
2019-10-04 14:20:00,190.69,190.79,190.68,190.7,3787.0,181.967,182.0624,181.9575,181.9765,3787.0
2019-10-04 14:30:00,190.75,191.06,190.7,191.06,5922.0,182.0243,182.3201,181.9765,182.3201,5922.0
2019-10-04 14:40:00,191.01,191.06,190.84,191.06,8576.0,182.2724,182.3201,182.1101,182.3201,8576.0
2019-10-04 14:50:00,191.0,191.03,190.89,190.94,5556.0,182.2628,182.2915,182.1579,182.2056,5556.0
2019-10-04 15:00:00,191.0,191.11,190.94,191.11,4409.0,182.2628,182.3678,182.2056,182.3678,4409.0
2019-10-04 15:10:00,191.12,191.16,190.96,191.06,6029.0,182.3773,182.4155,182.2247,182.3201,6029.0
2019-10-04 15:20:00,191.12,191.38,191.05,191.31,7996.0,182.3773,182.6254,182.3105,182.5586,7996.0
2019-10-04 15:30:00,191.34,191.68,191.28,191.68,11807.0,182.5873,182.9117,182.53,182.9117,11807.0
2019-10-04 15:40:00,191.64,192.07,191.58,191.95,12576.0,182.8735,183.2839,182.8163,183.1694,12576.0
2019-10-04 15:50:00,192.04,192.09,191.74,191.99,52256.0,183.2553,183.303,182.969,183.2075,52256.0
2019-10-07 09:30:00,190.92,190.92,190.0,190.4,5140.0,182.1865,182.1865,181.3086,181.6903,5140.0
2019-10-07 09:40:00,190.52,190.72,189.7,189.7,2768.0,181.8048,181.9956,181.0223,181.0223,2768.0
2019-10-07 09:50:00,190.07,190.17,189.69,189.69,1883.0,181.3754,181.4708,181.0128,181.0128,1883.0
2019-10-07 10:00:00,189.78,190.38,189.67,190.25,3618.0,181.0986,181.6712,180.9937,181.5471,3618.0
2019-10-07 10:10:00,190.36,190.59,190.36,190.44,1495.0,181.6521,181.8716,181.6521,181.7284,1495.0
2019-10-07 10:20:00,190.47,190.69,190.47,190.61,1463.0,181.7571,181.967,181.7571,181.8907,1463.0
2019-10-07 10:30:00,190.61,190.73,190.44,190.5,3298.0,181.8907,182.0052,181.7284,181.7857,3298.0
2019-10-07 10:40:00,190.4,190.93,190.4,190.64,2107.0,181.6903,182.196,181.6903,181.9193,2107.0
2019-10-07 10:50:00,190.72,191.11,190.65,191.11,1300.0,181.9956,182.3678,181.9288,182.3678,1300.0
2019-10-07 11:00:00,190.95,191.04,190.79,190.94,2914.0,182.2151,182.301,182.0624,182.2056,2914.0
2019-10-07 11:10:00,190.73,190.79,190.64,190.71,2803.0,182.0052,182.0624,181.9193,181.9861,2803.0
2019-10-07 11:20:00,190.85,191.29,190.85,191.25,804.0,182.1197,182.5396,182.1197,182.5014,804.0
2019-10-07 11:30:00,191.28,191.48,191.23,191.38,2201.0,182.53,182.7209,182.4823,182.6254,2201.0
2019-10-07 11:40:00,191.32,191.51,191.32,191.51,1200.0,182.5682,182.7495,182.5682,182.7495,1200.0
2019-10-07 11:50:00,191.55,191.77,191.47,191.77,2601.0,182.7877,182.9976,182.7113,182.9976,2601.0
2019-10-07 12:00:00,191.71,191.71,191.46,191.54,3683.0,182.9403,182.9403,182.7018,182.7781,3683.0
2019-10-07 12:10:00,191.62,191.62,191.43,191.43,2302.0,182.8545,182.8545,182.6732,182.6732,2302.0
2019-10-07 12:20:00,191.47,191.47,191.13,191.13,2643.0,182.7113,182.7113,182.3869,182.3869,2643.0
2019-10-07 12:30:00,191.15,191.18,191.1,191.1,1527.0,182.406,182.4346,182.3583,182.3583,1527.0
2019-10-07 12:40:00,191.33,191.42,191.24,191.35,2999.0,182.5777,182.6636,182.4918,182.5968,2999.0
2019-10-07 12:50:00,191.31,191.34,191.2,191.22,3458.0,182.5586,182.5873,182.4537,182.4728,3458.0
2019-10-07 13:00:00,191.2,191.36,190.98,190.98,2220.0,182.4537,182.6064,182.2437,182.2437,2220.0
2019-10-07 13:10:00,190.99,191.03,190.69,190.77,3660.0,182.2533,182.2915,181.967,182.0433,3660.0
2019-10-07 13:20:00,190.78,190.95,190.74,190.83,2002.0,182.0529,182.2151,182.0147,182.1006,2002.0
2019-10-07 13:30:00,190.9,191.66,190.88,191.65,4204.0,182.1674,182.8926,182.1483,182.8831,4204.0
2019-10-07 13:40:00,191.76,191.85,191.71,191.75,1886.0,182.9881,183.0739,182.9403,182.9785,1886.0
2019-10-07 13:50:00,191.77,191.83,191.67,191.83,2221.0,182.9976,183.0549,182.9022,183.0549,2221.0
2019-10-07 14:00:00,191.75,191.85,191.43,191.53,1200.0,182.9785,183.0739,182.6732,182.7686,1200.0
2019-10-07 14:10:00,191.5,191.5,191.14,191.15,918.0,182.74,182.74,182.3964,182.406,918.0
2019-10-07 14:20:00,191.1,191.1,190.8,190.87,1971.0,182.3583,182.3583,182.072,182.1388,1971.0
2019-10-07 14:30:00,190.81,190.93,190.58,190.77,4486.0,182.0815,182.196,181.862,182.0433,4486.0
2019-10-07 14:40:00,190.8,190.89,190.7,190.81,1819.0,182.072,182.1579,181.9765,182.0815,1819.0
2019-10-07 14:50:00,190.76,190.76,190.52,190.59,2794.0,182.0338,182.0338,181.8048,181.8716,2794.0
2019-10-07 15:00:00,190.56,190.94,190.48,190.94,2169.0,181.843,182.2056,181.7666,182.2056,2169.0
2019-10-07 15:10:00,190.9,191.13,190.73,190.93,3158.0,182.1674,182.3869,182.0052,182.196,3158.0
2019-10-07 15:20:00,190.92,191.18,190.8,191.11,4111.0,182.1865,182.4346,182.072,182.3678,4111.0
2019-10-07 15:30:00,191.07,191.07,190.77,190.97,5194.0,182.3296,182.3296,182.0433,182.2342,5194.0
2019-10-07 15:40:00,190.99,191.05,190.8,190.92,6805.0,182.2533,182.3105,182.072,182.1865,6805.0
2019-10-07 15:50:00,190.84,191.08,190.42,190.47,50233.0,182.1101,182.3392,181.7094,181.7571,50233.0
2019-10-08 09:30:00,189.1,189.19,188.03,188.04,9220.0,180.4497,180.5356,179.4287,179.4382,9220.0
2019-10-08 09:40:00,187.96,188.2,187.25,187.34,4477.0,179.3619,179.5909,178.6844,178.7703,4477.0
2019-10-08 09:50:00,187.25,187.53,187.08,187.2,11982.0,178.6844,178.9516,178.5221,178.6367,11982.0
2019-10-08 10:00:00,187.14,187.41,186.88,186.95,10612.0,178.5794,178.837,178.3313,178.3981,10612.0
2019-10-08 10:10:00,186.78,187.07,186.31,187.0,11316.0,178.2359,178.5126,177.7874,178.4458,11316.0
2019-10-08 10:20:00,186.99,187.42,186.81,187.32,12347.0,178.4363,178.8466,178.2645,178.7512,12347.0
2019-10-08 10:30:00,187.21,187.48,186.8,187.32,7958.0,178.6462,178.9038,178.255,178.7512,7958.0
2019-10-08 10:40:00,187.37,187.43,186.69,186.69,5127.0,178.7989,178.8561,178.15,178.15,5127.0
2019-10-08 10:50:00,186.63,187.61,186.55,187.56,12322.0,178.0927,179.0279,178.0164,178.9802,12322.0
2019-10-08 11:00:00,187.61,187.67,187.11,187.17,7459.0,179.0279,179.0852,178.5508,178.608,7459.0
2019-10-08 11:10:00,187.13,187.54,187.07,187.48,3840.0,178.5699,178.9611,178.5126,178.9038,3840.0
2019-10-08 11:20:00,187.45,187.45,186.56,186.56,5686.0,178.8752,178.8752,178.0259,178.0259,5686.0
2019-10-08 11:30:00,186.5,186.82,186.33,186.82,4947.0,177.9687,178.274,177.8065,178.274,4947.0
2019-10-08 11:40:00,186.8,186.88,186.68,186.83,2447.0,178.255,178.3313,178.1404,178.2836,2447.0
2019-10-08 11:50:00,186.88,187.0,186.82,186.98,2216.0,178.3313,178.4458,178.274,178.4267,2216.0
2019-10-08 12:00:00,186.85,186.96,186.78,186.89,3261.0,178.3027,178.4076,178.2359,178.3408,3261.0
2019-10-08 12:10:00,186.92,187.07,186.92,186.97,3842.0,178.3695,178.5126,178.3695,178.4172,3842.0
2019-10-08 12:20:00,187.03,187.24,187.03,187.16,2866.0,178.4744,178.6748,178.4744,178.5985,2866.0
2019-10-08 12:30:00,187.16,187.16,186.84,186.95,4146.0,178.5985,178.5985,178.2931,178.3981,4146.0
2019-10-08 12:40:00,186.93,187.56,186.93,187.56,2927.0,178.379,178.9802,178.379,178.9802,2927.0
2019-10-08 12:50:00,187.6,187.6,187.25,187.25,2643.0,179.0184,179.0184,178.6844,178.6844,2643.0
2019-10-08 13:00:00,187.26,187.31,187.16,187.25,2817.0,178.6939,178.7416,178.5985,178.6844,2817.0
2019-10-08 13:10:00,187.18,187.54,187.18,187.54,1300.0,178.6176,178.9611,178.6176,178.9611,1300.0
2019-10-08 13:20:00,187.64,187.73,187.54,187.64,3138.0,179.0565,179.1424,178.9611,179.0565,3138.0
2019-10-08 13:30:00,187.66,187.78,187.42,187.56,4900.0,179.0756,179.1901,178.8466,178.9802,4900.0
2019-10-08 13:40:00,187.54,187.82,187.54,187.77,1653.0,178.9611,179.2283,178.9611,179.1806,1653.0
2019-10-08 13:50:00,187.77,187.79,187.48,187.49,2610.0,179.1806,179.1997,178.9038,178.9134,2610.0
2019-10-08 14:00:00,187.51,187.51,187.08,187.31,4524.0,178.9325,178.9325,178.5221,178.7416,4524.0
2019-10-08 14:10:00,187.26,187.26,187.11,187.16,4605.0,178.6939,178.6939,178.5508,178.5985,4605.0
2019-10-08 14:20:00,187.2,187.23,187.01,187.07,7428.0,178.6367,178.6653,178.4553,178.5126,7428.0
2019-10-08 14:30:00,187.04,187.93,187.04,187.71,8565.0,178.484,179.3333,178.484,179.1233,8565.0
2019-10-08 14:40:00,187.7,187.95,187.69,187.95,4648.0,179.1138,179.3523,179.1042,179.3523,4648.0
2019-10-08 14:50:00,187.95,188.02,186.85,186.97,21839.0,179.3523,179.4191,178.3027,178.4172,21839.0
2019-10-08 15:00:00,187.13,187.55,186.83,187.1,6871.0,178.5699,178.9706,178.2836,178.5412,6871.0
2019-10-08 15:10:00,186.9,186.97,186.72,186.97,5843.0,178.3504,178.4172,178.1786,178.4172,5843.0
2019-10-08 15:20:00,186.99,187.2,186.97,187.0,6316.0,178.4363,178.6367,178.4172,178.4458,6316.0
2019-10-08 15:30:00,187.0,187.2,186.24,186.43,7487.0,178.4458,178.6367,177.7206,177.9019,7487.0
2019-10-08 15:40:00,186.43,186.65,186.12,186.14,15961.0,177.9019,178.1118,177.6061,177.6251,15961.0
2019-10-08 15:50:00,186.07,186.3,185.65,185.71,71029.0,177.5583,177.7778,177.1576,177.2148,71029.0
2019-10-09 09:30:00,188.1,188.8,185.67,186.57,10074.0,179.4955,180.1635,177.1766,178.0355,10074.0
2019-10-09 09:40:00,186.52,186.56,185.66,185.86,18005.0,177.9878,178.0259,177.1671,177.358,18005.0
2019-10-09 09:50:00,185.9,186.18,185.51,186.1,3280.0,177.3961,177.6633,177.024,177.587,3280.0
2019-10-09 10:00:00,186.33,187.0,186.33,186.56,3970.0,177.8065,178.4458,177.8065,178.0259,3970.0
2019-10-09 10:10:00,186.52,186.61,185.97,186.13,15317.0,177.9878,178.0736,177.4629,177.6156,15317.0
2019-10-09 10:20:00,186.23,186.41,186.05,186.25,16234.0,177.711,177.8828,177.5393,177.7301,16234.0
2019-10-09 10:30:00,186.25,186.3,186.06,186.14,8809.0,177.7301,177.7778,177.5488,177.6251,8809.0
2019-10-09 10:40:00,186.25,186.96,186.18,186.75,25669.0,177.7301,178.4076,177.6633,178.2072,25669.0
2019-10-09 10:50:00,186.65,186.65,186.47,186.51,2519.0,178.1118,178.1118,177.94,177.9782,2519.0
2019-10-09 11:00:00,186.56,186.6,185.95,186.08,4201.0,178.0259,178.0641,177.4438,177.5679,4201.0
2019-10-09 11:10:00,185.99,186.38,185.78,186.28,3694.0,177.482,177.8542,177.2816,177.7587,3694.0
2019-10-09 11:20:00,186.28,186.34,186.06,186.06,2738.0,177.7587,177.816,177.5488,177.5488,2738.0
2019-10-09 11:30:00,185.95,186.51,185.84,186.5,4205.0,177.4438,177.9782,177.3389,177.9687,4205.0
2019-10-09 11:40:00,186.5,186.59,186.3,186.36,5848.0,177.9687,178.0546,177.7778,177.8351,5848.0
2019-10-09 11:50:00,186.44,186.75,186.43,186.7,4428.0,177.9114,178.2072,177.9019,178.1595,4428.0
2019-10-09 12:00:00,186.71,186.87,186.65,186.71,8157.0,178.1691,178.3218,178.1118,178.1691,8157.0
2019-10-09 12:10:00,186.71,186.77,186.59,186.61,7598.0,178.1691,178.2263,178.0546,178.0736,7598.0
2019-10-09 12:20:00,186.69,186.71,186.52,186.59,2225.0,178.15,178.1691,177.9878,178.0546,2225.0
2019-10-09 12:30:00,186.69,186.92,186.63,186.91,3978.0,178.15,178.3695,178.0927,178.3599,3978.0
2019-10-09 12:40:00,186.86,186.89,186.7,186.89,3213.0,178.3122,178.3408,178.1595,178.3408,3213.0
2019-10-09 12:50:00,186.88,186.95,186.58,186.95,4501.0,178.3313,178.3981,178.045,178.3981,4501.0
2019-10-09 13:00:00,187.09,187.56,186.83,186.92,7443.0,178.5317,178.9802,178.2836,178.3695,7443.0
2019-10-09 13:10:00,186.93,187.02,186.77,186.77,2745.0,178.379,178.4649,178.2263,178.2263,2745.0
2019-10-09 13:20:00,186.74,187.07,186.69,187.07,2750.0,178.1977,178.5126,178.15,178.5126,2750.0
2019-10-09 13:30:00,187.08,187.24,186.98,187.2,2034.0,178.5221,178.6748,178.4267,178.6367,2034.0
2019-10-09 13:40:00,187.24,187.24,187.07,187.14,1723.0,178.6748,178.6748,178.5126,178.5794,1723.0
2019-10-09 13:50:00,187.37,187.51,187.3,187.49,2560.0,178.7989,178.9325,178.7321,178.9134,2560.0
2019-10-09 14:00:00,187.43,187.43,187.15,187.15,2068.0,178.8561,178.8561,178.5889,178.5889,2068.0
2019-10-09 14:10:00,187.07,187.3,186.99,187.22,2106.0,178.5126,178.7321,178.4363,178.6557,2106.0
2019-10-09 14:20:00,187.31,187.36,187.23,187.25,1703.0,178.7416,178.7893,178.6653,178.6844,1703.0
2019-10-09 14:30:00,187.29,187.35,187.12,187.15,1812.0,178.7225,178.7798,178.5603,178.5889,1812.0
2019-10-09 14:40:00,187.21,187.45,187.21,187.45,1345.0,178.6462,178.8752,178.6462,178.8752,1345.0
2019-10-09 14:50:00,187.35,187.57,187.26,187.42,3005.0,178.7798,178.9897,178.6939,178.8466,3005.0
2019-10-09 15:00:00,187.46,187.8,187.45,187.8,2165.0,178.8848,179.2092,178.8752,179.2092,2165.0
2019-10-09 15:10:00,187.73,187.73,187.49,187.52,4640.0,179.1424,179.1424,178.9134,178.942,4640.0
2019-10-09 15:20:00,187.52,187.52,187.28,187.3,4777.0,178.942,178.942,178.713,178.7321,4777.0
2019-10-09 15:30:00,187.36,187.67,187.36,187.63,5829.0,178.7893,179.0852,178.7893,179.047,5829.0
2019-10-09 15:40:00,187.61,187.72,186.88,186.99,12211.0,179.0279,179.1329,178.3313,178.4363,12211.0
2019-10-09 15:50:00,186.94,187.09,186.43,186.62,60904.0,178.3885,178.5317,177.9019,178.0832,60904.0
2019-10-10 09:30:00,186.57,187.57,185.99,187.35,7988.0,178.0355,178.9897,177.482,178.7798,7988.0
2019-10-10 09:40:00,187.35,187.47,186.79,187.06,9184.0,178.7798,178.8943,178.2454,178.5031,9184.0
2019-10-10 09:50:00,187.04,188.15,186.98,188.01,14702.0,178.484,179.5432,178.4267,179.4096,14702.0
2019-10-10 10:00:00,188.05,188.22,187.79,187.79,6824.0,179.4478,179.61,179.1997,179.1997,6824.0
2019-10-10 10:10:00,187.71,188.15,187.17,188.08,24201.0,179.1233,179.5432,178.608,179.4764,24201.0
2019-10-10 10:20:00,188.16,188.57,188.09,188.57,8533.0,179.5527,179.944,179.4859,179.944,8533.0
2019-10-10 10:30:00,188.55,188.62,188.3,188.51,6815.0,179.9249,179.9917,179.6863,179.8867,6815.0
2019-10-10 10:40:00,188.34,188.35,188.08,188.09,3976.0,179.7245,179.734,179.4764,179.4859,3976.0
2019-10-10 10:50:00,188.0,188.39,187.94,188.3,12634.0,179.4001,179.7722,179.3428,179.6863,12634.0
2019-10-10 11:00:00,188.33,188.64,188.17,188.57,23278.0,179.715,180.0108,179.5623,179.944,23278.0
2019-10-10 11:10:00,188.59,189.19,188.59,189.18,4905.0,179.9631,180.5356,179.9631,180.5261,4905.0
2019-10-10 11:20:00,189.24,189.36,189.08,189.35,7328.0,180.5833,180.6978,180.4307,180.6883,7328.0
2019-10-10 11:30:00,189.26,189.6,189.15,189.18,6129.0,180.6024,180.9269,180.4975,180.5261,6129.0
2019-10-10 11:40:00,189.14,189.25,189.03,189.16,3525.0,180.4879,180.5929,180.3829,180.507,3525.0
2019-10-10 11:50:00,189.22,189.54,189.22,189.49,2901.0,180.5643,180.8696,180.5643,180.8219,2901.0
2019-10-10 12:00:00,189.6,189.74,189.44,189.44,3434.0,180.9269,181.0605,180.7742,180.7742,3434.0
2019-10-10 12:10:00,189.44,189.71,189.43,189.63,3085.0,180.7742,181.0318,180.7646,180.9555,3085.0
2019-10-10 12:20:00,189.57,189.68,189.41,189.47,3414.0,180.8982,181.0032,180.7456,180.8028,3414.0
2019-10-10 12:30:00,189.45,189.55,189.14,189.29,6109.0,180.7837,180.8792,180.4879,180.631,6109.0
2019-10-10 12:40:00,189.22,189.49,189.22,189.44,2255.0,180.5643,180.8219,180.5643,180.7742,2255.0
2019-10-10 12:50:00,189.44,189.61,189.37,189.5,3400.0,180.7742,180.9364,180.7074,180.8314,3400.0
2019-10-10 13:00:00,189.53,189.53,189.29,189.34,4548.0,180.8601,180.8601,180.631,180.6788,4548.0
2019-10-10 13:10:00,189.26,189.4,189.15,189.35,3864.0,180.6024,180.736,180.4975,180.6883,3864.0
2019-10-10 13:20:00,189.41,189.45,189.25,189.38,5325.0,180.7456,180.7837,180.5929,180.7169,5325.0
2019-10-10 13:30:00,189.31,189.36,189.12,189.36,4631.0,180.6501,180.6978,180.4688,180.6978,4631.0
2019-10-10 13:40:00,189.41,189.69,189.39,189.59,3745.0,180.7456,181.0128,180.7265,180.9173,3745.0
2019-10-10 13:50:00,189.62,189.93,189.57,189.82,4261.0,180.946,181.2418,180.8982,181.1368,4261.0
2019-10-10 14:00:00,189.76,189.89,188.91,189.0,3874.0,181.0795,181.2036,180.2684,180.3543,3874.0
2019-10-10 14:10:00,189.11,189.44,189.04,189.34,4100.0,180.4593,180.7742,180.3925,180.6788,4100.0
2019-10-10 14:20:00,189.4,189.41,189.23,189.25,4171.0,180.736,180.7456,180.5738,180.5929,4171.0
2019-10-10 14:30:00,189.22,189.5,189.21,189.45,3293.0,180.5643,180.8314,180.5547,180.7837,3293.0
2019-10-10 14:40:00,189.37,189.38,189.05,189.19,7695.0,180.7074,180.7169,180.402,180.5356,7695.0
2019-10-10 14:50:00,189.19,189.19,188.86,189.1,3624.0,180.5356,180.5356,180.2207,180.4497,3624.0
2019-10-10 15:00:00,189.0,189.22,188.99,189.19,4291.0,180.3543,180.5643,180.3448,180.5356,4291.0
2019-10-10 15:10:00,189.19,189.28,188.83,188.87,10147.0,180.5356,180.6215,180.1921,180.2303,10147.0
2019-10-10 15:20:00,188.85,188.9,188.53,188.79,7888.0,180.2112,180.2589,179.9058,180.1539,7888.0
2019-10-10 15:30:00,188.84,188.97,188.77,188.77,7924.0,180.2016,180.3257,180.1348,180.1348,7924.0
2019-10-10 15:40:00,188.83,189.03,188.75,188.92,26107.0,180.1921,180.3829,180.1158,180.278,26107.0
2019-10-10 15:50:00,188.99,189.49,188.92,189.1,68951.0,180.3448,180.8219,180.278,180.4497,68951.0
2019-10-11 09:30:00,190.96,192.51,190.29,191.89,11265.0,182.2247,183.7038,181.5853,183.1121,11265.0
2019-10-11 09:40:00,191.6,191.63,190.86,191.36,2700.0,182.8354,182.864,182.1292,182.6064,2700.0
2019-10-11 09:50:00,191.3,191.45,191.08,191.34,3496.0,182.5491,182.6922,182.3392,182.5873,3496.0
2019-10-11 10:00:00,191.45,191.56,190.87,191.16,4451.0,182.6922,182.7972,182.1388,182.4155,4451.0
2019-10-11 10:10:00,191.27,191.86,191.18,191.67,5168.0,182.5205,183.0835,182.4346,182.9022,5168.0
2019-10-11 10:20:00,191.86,192.0,191.58,191.77,4044.0,183.0835,183.2171,182.8163,182.9976,4044.0
2019-10-11 10:30:00,191.74,191.74,191.3,191.39,1802.0,182.969,182.969,182.5491,182.635,1802.0
2019-10-11 10:40:00,191.29,191.65,191.29,191.49,3003.0,182.5396,182.8831,182.5396,182.7304,3003.0
2019-10-11 10:50:00,191.42,191.79,191.42,191.79,1622.0,182.6636,183.0167,182.6636,183.0167,1622.0
2019-10-11 11:00:00,191.74,192.36,191.71,192.36,6380.0,182.969,183.5606,182.9403,183.5606,6380.0
2019-10-11 11:10:00,192.38,192.41,192.08,192.41,2935.0,183.5797,183.6083,183.2934,183.6083,2935.0
2019-10-11 11:20:00,192.42,192.73,192.41,192.66,2824.0,183.6179,183.9137,183.6083,183.8469,2824.0
2019-10-11 11:30:00,192.61,192.71,192.44,192.44,1966.0,183.7992,183.8946,183.637,183.637,1966.0
2019-10-11 11:40:00,192.47,192.56,191.7,191.95,3164.0,183.6656,183.7515,182.9308,183.1694,3164.0
2019-10-11 11:50:00,191.8,191.97,191.64,191.97,1300.0,183.0262,183.1885,182.8735,183.1885,1300.0
2019-10-11 12:00:00,191.9,191.9,191.47,191.58,2177.0,183.1217,183.1217,182.7113,182.8163,2177.0
2019-10-11 12:10:00,191.52,191.6,191.39,191.39,1350.0,182.759,182.8354,182.635,182.635,1350.0
2019-10-11 12:20:00,191.44,191.59,191.41,191.59,1634.0,182.6827,182.8258,182.6541,182.8258,1634.0
2019-10-11 12:30:00,191.61,191.69,190.91,191.34,3130.0,182.8449,182.9213,182.1769,182.5873,3130.0
2019-10-11 12:40:00,191.23,191.56,191.23,191.5,1278.0,182.4823,182.7972,182.4823,182.74,1278.0
2019-10-11 12:50:00,191.47,191.63,191.46,191.63,1883.0,182.7113,182.864,182.7018,182.864,1883.0
2019-10-11 13:00:00,191.57,191.62,191.4,191.4,2925.0,182.8068,182.8545,182.6445,182.6445,2925.0
2019-10-11 13:10:00,191.32,191.32,191.11,191.24,2097.0,182.5682,182.5682,182.3678,182.4918,2097.0
2019-10-11 13:20:00,191.28,192.41,191.24,192.1,3781.0,182.53,183.6083,182.4918,183.3125,3781.0
2019-10-11 13:30:00,191.69,191.98,191.69,191.87,1100.0,182.9213,183.198,182.9213,183.093,1100.0
2019-10-11 13:40:00,191.92,191.94,191.71,191.85,1852.0,183.1407,183.1598,182.9403,183.0739,1852.0
2019-10-11 13:50:00,191.96,191.98,191.65,191.95,1325.0,183.1789,183.198,182.8831,183.1694,1325.0
2019-10-11 14:00:00,191.75,191.95,191.75,191.78,3170.0,182.9785,183.1694,182.9785,183.0071,3170.0
2019-10-11 14:10:00,191.54,191.86,191.49,191.86,2300.0,182.7781,183.0835,182.7304,183.0835,2300.0
2019-10-11 14:20:00,191.89,192.11,191.79,192.05,2022.0,183.1121,183.322,183.0167,183.2648,2022.0
2019-10-11 14:30:00,192.11,192.21,191.93,191.98,3711.0,183.322,183.4175,183.1503,183.198,3711.0
2019-10-11 14:40:00,192.04,192.14,191.91,191.99,2837.0,183.2553,183.3507,183.1312,183.2075,2837.0
2019-10-11 14:50:00,191.96,192.04,191.89,192.01,2564.0,183.1789,183.2553,183.1121,183.2266,2564.0
2019-10-11 15:00:00,191.89,192.1,191.89,192.1,3116.0,183.1121,183.3125,183.1121,183.3125,3116.0
2019-10-11 15:10:00,192.02,192.35,192.02,192.14,3015.0,183.2362,183.5511,183.2362,183.3507,3015.0
2019-10-11 15:20:00,192.13,192.19,191.95,192.14,4095.0,183.3411,183.3984,183.1694,183.3507,4095.0
2019-10-11 15:30:00,192.15,192.28,191.73,192.28,13727.0,183.3602,183.4843,182.9594,183.4843,13727.0
2019-10-11 15:40:00,192.27,192.31,191.27,191.54,13630.0,183.4747,183.5129,182.5205,182.7781,13630.0
2019-10-11 15:50:00,191.45,191.5,190.85,190.91,65720.0,182.6922,182.74,182.1197,182.1769,65720.0
2019-10-14 09:30:00,190.89,192.66,190.15,190.74,5119.0,182.1579,183.8469,181.4517,182.0147,5119.0
2019-10-14 09:40:00,190.73,191.56,190.73,191.23,3233.0,182.0052,182.7972,182.0052,182.4823,3233.0
2019-10-14 09:50:00,191.2,191.55,191.14,191.45,3360.0,182.4537,182.7877,182.3964,182.6922,3360.0
2019-10-14 10:00:00,191.43,191.99,191.33,191.98,5247.0,182.6732,183.2075,182.5777,183.198,5247.0
2019-10-14 10:10:00,191.99,192.26,191.74,191.74,6100.0,183.2075,183.4652,182.969,182.969,6100.0
2019-10-14 10:20:00,191.6,192.16,191.6,192.16,3504.0,182.8354,183.3698,182.8354,183.3698,3504.0
2019-10-14 10:30:00,192.19,192.5,192.18,192.5,4391.0,183.3984,183.6942,183.3888,183.6942,4391.0
2019-10-14 10:40:00,192.56,192.59,192.46,192.55,5823.0,183.7515,183.7801,183.656,183.7419,5823.0
2019-10-14 10:50:00,192.64,192.67,191.95,192.11,3232.0,183.8278,183.8564,183.1694,183.322,3232.0
2019-10-14 11:00:00,192.16,192.16,191.66,191.96,3300.0,183.3698,183.3698,182.8926,183.1789,3300.0
2019-10-14 11:10:00,191.87,192.04,191.81,191.81,2886.0,183.093,183.2553,183.0358,183.0358,2886.0
2019-10-14 11:20:00,191.77,191.86,191.7,191.81,6767.0,182.9976,183.0835,182.9308,183.0358,6767.0
2019-10-14 11:30:00,191.72,191.86,191.67,191.68,3283.0,182.9499,183.0835,182.9022,182.9117,3283.0
2019-10-14 11:40:00,191.78,191.8,191.39,191.48,2363.0,183.0071,183.0262,182.635,182.7209,2363.0
2019-10-14 11:50:00,191.51,191.6,191.45,191.55,2522.0,182.7495,182.8354,182.6922,182.7877,2522.0
2019-10-14 12:00:00,191.55,191.55,191.35,191.4,3233.0,182.7877,182.7877,182.5968,182.6445,3233.0
2019-10-14 12:10:00,191.3,191.3,191.14,191.29,1751.0,182.5491,182.5491,182.3964,182.5396,1751.0
2019-10-14 12:20:00,191.17,191.32,191.14,191.3,1243.0,182.425,182.5682,182.3964,182.5491,1243.0
2019-10-14 12:30:00,191.33,191.62,191.33,191.62,2245.0,182.5777,182.8545,182.5777,182.8545,2245.0
2019-10-14 12:40:00,191.55,191.62,191.54,191.62,1646.0,182.7877,182.8545,182.7781,182.8545,1646.0
2019-10-14 12:50:00,191.63,191.78,191.58,191.78,3650.0,182.864,183.0071,182.8163,183.0071,3650.0
2019-10-14 13:00:00,191.72,191.76,191.69,191.7,2519.0,182.9499,182.9881,182.9213,182.9308,2519.0
2019-10-14 13:10:00,191.77,192.01,191.72,191.73,3009.0,182.9976,183.2266,182.9499,182.9594,3009.0
2019-10-14 13:20:00,191.71,191.71,191.56,191.65,2240.0,182.9403,182.9403,182.7972,182.8831,2240.0
2019-10-14 13:30:00,191.59,191.6,191.28,191.38,4448.0,182.8258,182.8354,182.53,182.6254,4448.0
2019-10-14 13:40:00,191.39,191.52,191.34,191.44,2306.0,182.635,182.759,182.5873,182.6827,2306.0
2019-10-14 13:50:00,191.51,191.63,191.41,191.63,2464.0,182.7495,182.864,182.6541,182.864,2464.0
2019-10-14 14:00:00,191.63,191.75,191.58,191.6,1921.0,182.864,182.9785,182.8163,182.8354,1921.0
2019-10-14 14:10:00,191.61,191.79,191.61,191.74,3927.0,182.8449,183.0167,182.8449,182.969,3927.0
2019-10-14 14:20:00,191.7,191.74,191.59,191.62,1003.0,182.9308,182.969,182.8258,182.8545,1003.0
2019-10-14 14:30:00,191.65,191.65,191.28,191.29,3576.0,182.8831,182.8831,182.53,182.5396,3576.0
2019-10-14 14:40:00,191.33,191.39,191.27,191.38,3700.0,182.5777,182.635,182.5205,182.6254,3700.0
2019-10-14 14:50:00,191.43,191.54,191.39,191.46,3808.0,182.6732,182.7781,182.635,182.7018,3808.0
2019-10-14 15:00:00,191.44,191.49,191.29,191.3,2400.0,182.6827,182.7304,182.5396,182.5491,2400.0
2019-10-14 15:10:00,191.27,191.31,191.15,191.27,4772.0,182.5205,182.5586,182.406,182.5205,4772.0
2019-10-14 15:20:00,191.2,191.4,191.18,191.27,7086.0,182.4537,182.6445,182.4346,182.5205,7086.0
2019-10-14 15:30:00,191.31,191.32,191.09,191.19,5042.0,182.5586,182.5682,182.3487,182.4441,5042.0
2019-10-14 15:40:00,191.15,191.23,190.97,191.09,9972.0,182.406,182.4823,182.2342,182.3487,9972.0
2019-10-14 15:50:00,191.1,191.43,191.06,191.28,30470.0,182.3583,182.6732,182.3201,182.53,30470.0
2019-10-15 09:30:00,192.39,192.99,192.07,192.69,10929.0,183.5892,184.1618,183.2839,183.8755,10929.0
2019-10-15 09:40:00,192.68,192.72,192.47,192.51,2552.0,183.866,183.9041,183.6656,183.7038,2552.0
2019-10-15 09:50:00,192.63,192.77,192.34,192.4,3820.0,183.8183,183.9519,183.5415,183.5988,3820.0
2019-10-15 10:00:00,192.25,192.65,192.25,192.61,5400.0,183.4556,183.8373,183.4556,183.7992,5400.0
2019-10-15 10:10:00,192.64,192.71,192.35,192.62,2104.0,183.8278,183.8946,183.5511,183.8087,2104.0
2019-10-15 10:20:00,192.53,192.63,192.3,192.5,4215.0,183.7228,183.8183,183.5034,183.6942,4215.0
2019-10-15 10:30:00,192.49,192.86,192.49,192.75,5668.0,183.6847,184.0377,183.6847,183.9328,5668.0
2019-10-15 10:40:00,192.8,192.96,192.77,192.8,4700.0,183.9805,184.1332,183.9519,183.9805,4700.0
2019-10-15 10:50:00,192.76,193.26,192.68,193.26,4990.0,183.9423,184.4194,183.866,184.4194,4990.0
2019-10-15 11:00:00,193.13,193.37,193.1,193.29,3443.0,184.2954,184.5244,184.2668,184.4481,3443.0
2019-10-15 11:10:00,193.03,193.03,192.63,192.63,8146.0,184.2,184.2,183.8183,183.8183,8146.0
2019-10-15 11:20:00,192.66,192.78,192.49,192.71,3461.0,183.8469,183.9614,183.6847,183.8946,3461.0
2019-10-15 11:30:00,192.74,192.87,192.4,192.41,2137.0,183.9232,184.0473,183.5988,183.6083,2137.0
2019-10-15 11:40:00,192.35,192.47,192.33,192.44,3120.0,183.5511,183.6656,183.532,183.637,3120.0
2019-10-15 11:50:00,192.46,192.6,192.46,192.53,6225.0,183.656,183.7896,183.656,183.7228,6225.0
2019-10-15 12:00:00,192.53,192.76,192.5,192.54,2994.0,183.7228,183.9423,183.6942,183.7324,2994.0
2019-10-15 12:10:00,192.43,192.43,192.24,192.27,5000.0,183.6274,183.6274,183.4461,183.4747,5000.0
2019-10-15 12:20:00,192.29,192.3,191.98,191.99,5220.0,183.4938,183.5034,183.198,183.2075,5220.0
2019-10-15 12:30:00,192.0,192.11,191.9,192.11,24533.0,183.2171,183.322,183.1217,183.322,24533.0
2019-10-15 12:40:00,192.11,192.18,191.82,191.92,9974.0,183.322,183.3888,183.0453,183.1407,9974.0
2019-10-15 12:50:00,191.92,192.18,191.89,192.18,4170.0,183.1407,183.3888,183.1121,183.3888,4170.0
2019-10-15 13:00:00,192.2,192.3,191.98,192.05,4662.0,183.4079,183.5034,183.198,183.2648,4662.0
2019-10-15 13:10:00,192.04,192.15,191.92,192.11,4718.0,183.2553,183.3602,183.1407,183.322,4718.0
2019-10-15 13:20:00,192.07,192.07,191.72,191.74,4200.0,183.2839,183.2839,182.9499,182.969,4200.0
2019-10-15 13:30:00,191.71,191.87,191.69,191.8,5083.0,182.9403,183.093,182.9213,183.0262,5083.0
2019-10-15 13:40:00,191.81,192.01,191.66,192.01,4820.0,183.0358,183.2266,182.8926,183.2266,4820.0
2019-10-15 13:50:00,192.03,192.1,191.89,192.0,5730.0,183.2457,183.3125,183.1121,183.2171,5730.0
2019-10-15 14:00:00,191.99,192.08,191.9,191.98,6401.0,183.2075,183.2934,183.1217,183.198,6401.0
2019-10-15 14:10:00,192.04,192.13,191.9,192.06,3917.0,183.2553,183.3411,183.1217,183.2743,3917.0
2019-10-15 14:20:00,192.04,192.17,192.04,192.13,4383.0,183.2553,183.3793,183.2553,183.3411,4383.0
2019-10-15 14:30:00,192.08,192.14,192.02,192.02,3411.0,183.2934,183.3507,183.2362,183.2362,3411.0
2019-10-15 14:40:00,192.02,192.15,191.94,191.94,5639.0,183.2362,183.3602,183.1598,183.1598,5639.0
2019-10-15 14:50:00,191.87,191.92,191.76,191.91,6766.0,183.093,183.1407,182.9881,183.1312,6766.0
2019-10-15 15:00:00,191.88,191.88,191.64,191.7,4155.0,183.1026,183.1026,182.8735,182.9308,4155.0
2019-10-15 15:10:00,191.68,191.87,191.58,191.73,4000.0,182.9117,183.093,182.8163,182.9594,4000.0
2019-10-15 15:20:00,191.74,192.12,191.7,192.12,5077.0,182.969,183.3316,182.9308,183.3316,5077.0
2019-10-15 15:30:00,192.13,192.18,191.92,192.13,8193.0,183.3411,183.3888,183.1407,183.3411,8193.0
2019-10-15 15:40:00,192.14,192.24,192.05,192.19,11271.0,183.3507,183.4461,183.2648,183.3984,11271.0
2019-10-15 15:50:00,192.19,192.38,192.13,192.3,44589.0,183.3984,183.5797,183.3411,183.5034,44589.0
2019-10-16 09:30:00,191.66,192.19,190.37,191.03,11171.0,182.8926,183.3984,181.6616,182.2915,11171.0
2019-10-16 09:40:00,191.2,191.53,190.9,191.12,5075.0,182.4537,182.7686,182.1674,182.3773,5075.0
2019-10-16 09:50:00,191.28,191.88,191.09,191.66,5691.0,182.53,183.1026,182.3487,182.8926,5691.0
2019-10-16 10:00:00,191.6,191.7,191.09,191.12,3921.0,182.8354,182.9308,182.3487,182.3773,3921.0
2019-10-16 10:10:00,190.97,191.35,190.76,191.35,2800.0,182.2342,182.5968,182.0338,182.5968,2800.0
2019-10-16 10:20:00,191.32,191.44,191.27,191.4,2711.0,182.5682,182.6827,182.5205,182.6445,2711.0
2019-10-16 10:30:00,191.36,191.83,191.25,191.81,3330.0,182.6064,183.0549,182.5014,183.0358,3330.0
2019-10-16 10:40:00,191.71,192.37,191.65,192.37,2400.0,182.9403,183.5702,182.8831,183.5702,2400.0
2019-10-16 10:50:00,192.3,192.42,192.23,192.27,2800.0,183.5034,183.6179,183.4366,183.4747,2800.0
2019-10-16 11:00:00,192.37,192.5,192.37,192.41,4499.0,183.5702,183.6942,183.5702,183.6083,4499.0
2019-10-16 11:10:00,192.39,192.43,191.93,192.0,6572.0,183.5892,183.6274,183.1503,183.2171,6572.0
2019-10-16 11:20:00,192.0,192.39,191.98,192.38,5418.0,183.2171,183.5892,183.198,183.5797,5418.0
2019-10-16 11:30:00,192.34,192.38,191.86,192.06,5359.0,183.5415,183.5797,183.0835,183.2743,5359.0
2019-10-16 11:40:00,192.02,192.4,191.76,192.4,4958.0,183.2362,183.5988,182.9881,183.5988,4958.0
2019-10-16 11:50:00,192.38,192.38,191.81,191.88,31425.0,183.5797,183.5797,183.0358,183.1026,31425.0
2019-10-16 12:00:00,191.86,191.86,191.56,191.56,5661.0,183.0835,183.0835,182.7972,182.7972,5661.0
2019-10-16 12:10:00,191.61,191.77,191.6,191.62,3208.0,182.8449,182.9976,182.8354,182.8545,3208.0
2019-10-16 12:20:00,191.59,191.76,191.58,191.58,4589.0,182.8258,182.9881,182.8163,182.8163,4589.0
2019-10-16 12:30:00,191.66,191.9,191.43,191.85,16271.0,182.8926,183.1217,182.6732,183.0739,16271.0
2019-10-16 12:40:00,191.86,192.07,191.78,191.88,5744.0,183.0835,183.2839,183.0071,183.1026,5744.0
2019-10-16 12:50:00,191.83,191.97,191.66,191.95,2450.0,183.0549,183.1885,182.8926,183.1694,2450.0
2019-10-16 13:00:00,191.93,192.17,191.9,192.17,4377.0,183.1503,183.3793,183.1217,183.3793,4377.0
2019-10-16 13:10:00,192.07,192.17,191.9,191.94,3400.0,183.2839,183.3793,183.1217,183.1598,3400.0
2019-10-16 13:20:00,191.96,192.04,191.63,191.63,3266.0,183.1789,183.2553,182.864,182.864,3266.0
2019-10-16 13:30:00,191.67,192.06,191.67,192.02,3345.0,182.9022,183.2743,182.9022,183.2362,3345.0
2019-10-16 13:40:00,192.0,192.27,191.94,192.27,3911.0,183.2171,183.4747,183.1598,183.4747,3911.0
2019-10-16 13:50:00,192.27,192.36,192.16,192.26,2985.0,183.4747,183.5606,183.3698,183.4652,2985.0
2019-10-16 14:00:00,192.24,192.35,192.23,192.26,3413.0,183.4461,183.5511,183.4366,183.4652,3413.0
2019-10-16 14:10:00,192.3,192.38,192.29,192.34,4346.0,183.5034,183.5797,183.4938,183.5415,4346.0
2019-10-16 14:20:00,192.31,192.39,192.29,192.3,2440.0,183.5129,183.5892,183.4938,183.5034,2440.0
2019-10-16 14:30:00,192.31,192.52,192.31,192.49,6323.0,183.5129,183.7133,183.5129,183.6847,6323.0
2019-10-16 14:40:00,192.55,192.61,192.35,192.35,7442.0,183.7419,183.7992,183.5511,183.5511,7442.0
2019-10-16 14:50:00,192.38,192.78,192.38,192.7,4310.0,183.5797,183.9614,183.5797,183.8851,4310.0
2019-10-16 15:00:00,192.67,192.71,192.37,192.37,5699.0,183.8564,183.8946,183.5702,183.5702,5699.0
2019-10-16 15:10:00,192.37,192.47,192.28,192.47,4201.0,183.5702,183.6656,183.4843,183.6656,4201.0
2019-10-16 15:20:00,192.39,192.63,192.36,192.57,5984.0,183.5892,183.8183,183.5606,183.761,5984.0
2019-10-16 15:30:00,192.57,192.76,192.55,192.7,6614.0,183.761,183.9423,183.7419,183.8851,6614.0
2019-10-16 15:40:00,192.67,192.83,192.59,192.76,11117.0,183.8564,184.0091,183.7801,183.9423,11117.0
2019-10-16 15:50:00,192.77,192.95,192.7,192.95,36460.0,183.9519,184.1236,183.8851,184.1236,36460.0
2019-10-17 09:30:00,193.36,193.58,193.16,193.43,7472.0,184.5149,184.7248,184.324,184.5817,7472.0
2019-10-17 09:40:00,193.61,194.83,193.61,194.83,4699.0,184.7534,185.9176,184.7534,185.9176,4699.0
2019-10-17 09:50:00,194.76,195.07,194.58,194.77,4038.0,185.8508,186.1466,185.6791,185.8604,4038.0
2019-10-17 10:00:00,194.76,194.88,194.11,194.12,4700.0,185.8508,185.9653,185.2306,185.2401,4700.0
2019-10-17 10:10:00,194.01,194.33,193.91,194.0,3116.0,185.1351,185.4405,185.0397,185.1256,3116.0
2019-10-17 10:20:00,193.9,194.0,193.75,193.81,1977.0,185.0302,185.1256,184.887,184.9443,1977.0
2019-10-17 10:30:00,193.79,193.83,193.39,193.59,5661.0,184.9252,184.9634,184.5435,184.7343,5661.0
2019-10-17 10:40:00,193.57,193.63,193.28,193.36,4622.0,184.7153,184.7725,184.4385,184.5149,4622.0
2019-10-17 10:50:00,193.34,193.48,193.27,193.33,3187.0,184.4958,184.6294,184.429,184.4862,3187.0
2019-10-17 11:00:00,193.3,193.76,193.14,193.54,2800.0,184.4576,184.8966,184.3049,184.6866,2800.0
2019-10-17 11:10:00,193.63,193.72,193.37,193.39,2200.0,184.7725,184.8584,184.5244,184.5435,2200.0
2019-10-17 11:20:00,193.32,193.32,192.87,192.96,4125.0,184.4767,184.4767,184.0473,184.1332,4125.0
2019-10-17 11:30:00,192.93,192.97,192.75,192.87,3939.0,184.1045,184.1427,183.9328,184.0473,3939.0
2019-10-17 11:40:00,192.77,193.17,192.77,193.17,4820.0,183.9519,184.3336,183.9519,184.3336,4820.0
2019-10-17 11:50:00,193.14,193.21,192.92,193.11,2651.0,184.3049,184.3717,184.095,184.2763,2651.0
2019-10-17 12:00:00,193.1,193.1,192.63,192.71,3064.0,184.2668,184.2668,183.8183,183.8946,3064.0
2019-10-17 12:10:00,192.72,192.92,192.71,192.89,3272.0,183.9041,184.095,183.8946,184.0664,3272.0
2019-10-17 12:20:00,192.88,192.98,192.73,192.79,4304.0,184.0568,184.1523,183.9137,183.9709,4304.0
2019-10-17 12:30:00,192.77,193.15,192.76,193.13,3604.0,183.9519,184.3145,183.9423,184.2954,3604.0
2019-10-17 12:40:00,193.19,193.36,193.15,193.16,3026.0,184.3526,184.5149,184.3145,184.324,3026.0
2019-10-17 12:50:00,193.14,193.33,193.11,193.33,2941.0,184.3049,184.4862,184.2763,184.4862,2941.0
2019-10-17 13:00:00,193.37,193.43,193.22,193.28,3700.0,184.5244,184.5817,184.3813,184.4385,3700.0
2019-10-17 13:10:00,193.28,193.57,193.22,193.53,5517.0,184.4385,184.7153,184.3813,184.6771,5517.0
2019-10-17 13:20:00,193.48,193.48,193.13,193.33,11108.0,184.6294,184.6294,184.2954,184.4862,11108.0
2019-10-17 13:30:00,193.3,193.4,193.02,193.06,4602.0,184.4576,184.553,184.1904,184.2286,4602.0
2019-10-17 13:40:00,193.06,193.59,193.05,193.59,7111.0,184.2286,184.7343,184.2191,184.7343,7111.0
2019-10-17 13:50:00,193.59,193.62,193.5,193.56,7209.0,184.7343,184.763,184.6485,184.7057,7209.0
2019-10-17 14:00:00,193.59,193.61,193.09,193.09,8089.0,184.7343,184.7534,184.2572,184.2572,8089.0
2019-10-17 14:10:00,193.11,193.24,193.09,193.22,4691.0,184.2763,184.4004,184.2572,184.3813,4691.0
2019-10-17 14:20:00,193.24,193.25,192.95,193.05,7975.0,184.4004,184.4099,184.1236,184.2191,7975.0
2019-10-17 14:30:00,193.03,193.25,192.98,193.16,6327.0,184.2,184.4099,184.1523,184.324,6327.0
2019-10-17 14:40:00,193.13,193.26,193.1,193.26,6938.0,184.2954,184.4194,184.2668,184.4194,6938.0
2019-10-17 14:50:00,193.31,193.39,193.14,193.14,5562.0,184.4672,184.5435,184.3049,184.3049,5562.0
2019-10-17 15:00:00,193.11,193.28,193.11,193.25,4356.0,184.2763,184.4385,184.2763,184.4099,4356.0
2019-10-17 15:10:00,193.25,193.41,193.15,193.15,3654.0,184.4099,184.5626,184.3145,184.3145,3654.0
2019-10-17 15:20:00,193.17,193.39,193.17,193.34,5255.0,184.3336,184.5435,184.3336,184.4958,5255.0
2019-10-17 15:30:00,193.41,193.48,193.31,193.38,7360.0,184.5626,184.6294,184.4672,184.534,7360.0
2019-10-17 15:40:00,193.35,193.53,193.35,193.38,12292.0,184.5053,184.6771,184.5053,184.534,12292.0
2019-10-17 15:50:00,193.38,193.56,193.31,193.45,38731.0,184.534,184.7057,184.4672,184.6008,38731.0
2019-10-18 09:30:00,193.75,193.98,192.62,193.45,102487.0,184.887,185.1065,183.8087,184.6008,102487.0
2019-10-18 09:40:00,193.36,193.36,192.99,192.99,5249.0,184.5149,184.5149,184.1618,184.1618,5249.0
2019-10-18 09:50:00,193.02,193.48,192.91,193.48,7851.0,184.1904,184.6294,184.0855,184.6294,7851.0
2019-10-18 10:00:00,193.57,193.57,192.49,192.99,13490.0,184.7153,184.7153,183.6847,184.1618,13490.0
2019-10-18 10:10:00,192.9,193.13,192.86,193.05,9698.0,184.0759,184.2954,184.0377,184.2191,9698.0
2019-10-18 10:20:00,193.08,193.24,192.86,192.95,14822.0,184.2477,184.4004,184.0377,184.1236,14822.0
2019-10-18 10:30:00,192.9,193.08,192.7,193.08,15767.0,184.0759,184.2477,183.8851,184.2477,15767.0
2019-10-18 10:40:00,193.04,193.07,192.87,193.03,8267.0,184.2095,184.2381,184.0473,184.2,8267.0
2019-10-18 10:50:00,193.06,193.24,192.77,193.22,16538.0,184.2286,184.4004,183.9519,184.3813,16538.0
2019-10-18 11:00:00,193.28,193.47,193.12,193.42,3417.0,184.4385,184.6198,184.2858,184.5721,3417.0
2019-10-18 11:10:00,193.39,193.8,193.39,193.52,3227.0,184.5435,184.9347,184.5435,184.6676,3227.0
2019-10-18 11:20:00,193.6,193.71,193.48,193.59,5242.0,184.7439,184.8489,184.6294,184.7343,5242.0
2019-10-18 11:30:00,193.61,193.79,193.32,193.79,11415.0,184.7534,184.9252,184.4767,184.9252,11415.0
2019-10-18 11:40:00,193.76,193.78,193.43,193.57,5537.0,184.8966,184.9157,184.5817,184.7153,5537.0
2019-10-18 11:50:00,193.52,193.8,193.46,193.65,5509.0,184.6676,184.9347,184.6103,184.7916,5509.0
2019-10-18 12:00:00,193.61,193.65,193.34,193.36,2652.0,184.7534,184.7916,184.4958,184.5149,2652.0
2019-10-18 12:10:00,193.39,193.53,193.23,193.28,6045.0,184.5435,184.6771,184.3908,184.4385,6045.0
2019-10-18 12:20:00,193.31,193.55,193.1,193.54,7584.0,184.4672,184.6962,184.2668,184.6866,7584.0
2019-10-18 12:30:00,193.33,193.47,193.27,193.41,5597.0,184.4862,184.6198,184.429,184.5626,5597.0
2019-10-18 12:40:00,193.39,193.39,193.21,193.22,4225.0,184.5435,184.5435,184.3717,184.3813,4225.0
2019-10-18 12:50:00,193.23,193.25,193.09,193.13,7982.0,184.3908,184.4099,184.2572,184.2954,7982.0
2019-10-18 13:00:00,193.16,193.19,193.1,193.11,7184.0,184.324,184.3526,184.2668,184.2763,7184.0
2019-10-18 13:10:00,193.13,193.23,193.1,193.15,10396.0,184.2954,184.3908,184.2668,184.3145,10396.0
2019-10-18 13:20:00,193.15,193.21,193.11,193.14,6474.0,184.3145,184.3717,184.2763,184.3049,6474.0
2019-10-18 13:30:00,193.15,193.16,193.11,193.14,3931.0,184.3145,184.324,184.2763,184.3049,3931.0
2019-10-18 13:40:00,193.13,193.2,193.12,193.15,35043.0,184.2954,184.3622,184.2858,184.3145,35043.0
2019-10-18 13:50:00,193.14,193.18,193.09,193.15,39161.0,184.3049,184.3431,184.2572,184.3145,39161.0
2019-10-18 14:00:00,193.16,193.65,193.16,193.21,9742.0,184.324,184.7916,184.324,184.3717,9742.0
2019-10-18 14:10:00,193.25,193.26,193.02,193.08,6191.0,184.4099,184.4194,184.1904,184.2477,6191.0
2019-10-18 14:20:00,193.11,193.19,192.89,192.89,5525.0,184.2763,184.3526,184.0664,184.0664,5525.0
2019-10-18 14:30:00,192.89,193.03,192.79,192.84,5003.0,184.0664,184.2,183.9709,184.0187,5003.0
2019-10-18 14:40:00,192.83,192.97,192.77,192.88,5569.0,184.0091,184.1427,183.9519,184.0568,5569.0
2019-10-18 14:50:00,192.93,193.26,192.93,193.23,5872.0,184.1045,184.4194,184.1045,184.3908,5872.0
2019-10-18 15:00:00,193.25,193.32,193.16,193.16,11420.0,184.4099,184.4767,184.324,184.324,11420.0
2019-10-18 15:10:00,193.2,193.37,193.16,193.23,9770.0,184.3622,184.5244,184.324,184.3908,9770.0
2019-10-18 15:20:00,193.16,193.22,192.98,192.99,7223.0,184.324,184.3813,184.1523,184.1618,7223.0
2019-10-18 15:30:00,192.99,193.09,192.83,192.84,18968.0,184.1618,184.2572,184.0091,184.0187,18968.0
2019-10-18 15:40:00,192.84,193.11,192.83,192.95,16500.0,184.0187,184.2763,184.0091,184.1236,16500.0
2019-10-18 15:50:00,192.98,193.24,192.9,192.9,54101.0,184.1523,184.4004,184.0759,184.0759,54101.0
2019-10-21 09:30:00,194.14,194.29,193.24,193.28,11726.0,185.2592,185.4023,184.4004,184.4385,11726.0
2019-10-21 09:40:00,193.36,193.9,193.34,193.41,8622.0,184.5149,185.0302,184.4958,184.5626,8622.0
2019-10-21 09:50:00,193.39,193.79,192.94,193.44,7864.0,184.5435,184.9252,184.1141,184.5912,7864.0
2019-10-21 10:00:00,193.41,193.59,193.36,193.47,6913.0,184.5626,184.7343,184.5149,184.6198,6913.0
2019-10-21 10:10:00,193.38,193.65,193.36,193.65,5626.0,184.534,184.7916,184.5149,184.7916,5626.0
2019-10-21 10:20:00,193.68,193.91,193.65,193.89,5981.0,184.8202,185.0397,184.7916,185.0206,5981.0
2019-10-21 10:30:00,194.03,194.03,193.66,193.85,9212.0,185.1542,185.1542,184.8011,184.9825,9212.0
2019-10-21 10:40:00,193.77,193.84,193.55,193.55,4324.0,184.9061,184.9729,184.6962,184.6962,4324.0
2019-10-21 10:50:00,193.6,193.7,193.44,193.6,6024.0,184.7439,184.8393,184.5912,184.7439,6024.0
2019-10-21 11:00:00,193.63,193.72,193.39,193.59,7366.0,184.7725,184.8584,184.5435,184.7343,7366.0
2019-10-21 11:10:00,193.62,193.7,193.53,193.61,5750.0,184.763,184.8393,184.6771,184.7534,5750.0
2019-10-21 11:20:00,193.59,194.07,193.57,194.0,9006.0,184.7343,185.1924,184.7153,185.1256,9006.0
2019-10-21 11:30:00,194.05,194.39,193.99,194.22,1950.0,185.1733,185.4978,185.1161,185.3355,1950.0
2019-10-21 11:40:00,194.3,194.33,194.18,194.22,2083.0,185.4119,185.4405,185.2974,185.3355,2083.0
2019-10-21 11:50:00,194.2,194.33,193.98,193.98,4432.0,185.3164,185.4405,185.1065,185.1065,4432.0
2019-10-21 12:00:00,193.96,193.96,193.75,193.8,3609.0,185.0874,185.0874,184.887,184.9347,3609.0
2019-10-21 12:10:00,193.79,193.93,193.75,193.75,1646.0,184.9252,185.0588,184.887,184.887,1646.0
2019-10-21 12:20:00,193.75,194.04,193.75,194.03,3341.0,184.887,185.1638,184.887,185.1542,3341.0
2019-10-21 12:30:00,194.13,194.29,194.1,194.2,3445.0,185.2496,185.4023,185.221,185.3164,3445.0
2019-10-21 12:40:00,194.17,194.21,194.03,194.08,2711.0,185.2878,185.326,185.1542,185.2019,2711.0
2019-10-21 12:50:00,194.14,194.4,194.11,194.35,2490.0,185.2592,185.5073,185.2306,185.4596,2490.0
2019-10-21 13:00:00,194.36,194.49,194.25,194.32,1792.0,185.4691,185.5932,185.3642,185.431,1792.0
2019-10-21 13:10:00,194.28,194.35,194.17,194.2,3079.0,185.3928,185.4596,185.2878,185.3164,3079.0
2019-10-21 13:20:00,194.22,194.29,194.15,194.29,2349.0,185.3355,185.4023,185.2687,185.4023,2349.0
2019-10-21 13:30:00,194.31,194.32,194.16,194.18,2360.0,185.4214,185.431,185.2783,185.2974,2360.0
2019-10-21 13:40:00,194.14,194.15,194.07,194.07,2500.0,185.2592,185.2687,185.1924,185.1924,2500.0
2019-10-21 13:50:00,194.07,194.08,193.97,193.98,2400.0,185.1924,185.2019,185.097,185.1065,2400.0
2019-10-21 14:00:00,193.94,194.5,193.84,194.5,2776.0,185.0683,185.6027,184.9729,185.6027,2776.0
2019-10-21 14:10:00,194.57,194.59,194.39,194.41,2017.0,185.6695,185.6886,185.4978,185.5168,2017.0
2019-10-21 14:20:00,194.33,194.9,194.32,194.88,6892.0,185.4405,185.9844,185.431,185.9653,6892.0
2019-10-21 14:30:00,194.81,194.81,194.67,194.71,2482.0,185.8985,185.8985,185.7649,185.8031,2482.0
2019-10-21 14:40:00,194.77,194.8,194.66,194.72,2420.0,185.8604,185.889,185.7554,185.8127,2420.0
2019-10-21 14:50:00,194.63,194.73,194.58,194.63,3864.0,185.7268,185.8222,185.6791,185.7268,3864.0
2019-10-21 15:00:00,194.59,194.74,194.51,194.67,3021.0,185.6886,185.8317,185.6123,185.7649,3021.0
2019-10-21 15:10:00,194.67,194.85,194.63,194.63,4603.0,185.7649,185.9367,185.7268,185.7268,4603.0
2019-10-21 15:20:00,194.68,194.75,194.58,194.71,6900.0,185.7745,185.8413,185.6791,185.8031,6900.0
2019-10-21 15:30:00,194.69,194.75,194.55,194.64,7460.0,185.784,185.8413,185.6504,185.7363,7460.0
2019-10-21 15:40:00,194.61,194.94,194.61,194.8,9117.0,185.7077,186.0226,185.7077,185.889,9117.0
2019-10-21 15:50:00,194.84,195.06,194.79,195.06,63687.0,185.9272,186.1371,185.8795,186.1371,63687.0
2019-10-22 09:30:00,194.55,195.61,190.9,195.61,35222.0,185.6504,186.6619,182.1674,186.6619,35222.0
2019-10-22 09:40:00,195.5,196.61,195.5,196.53,5831.0,186.557,187.6162,186.557,187.5399,5831.0
2019-10-22 09:50:00,196.75,196.75,196.01,196.08,11361.0,187.7498,187.7498,187.0436,187.1104,11361.0
2019-10-22 10:00:00,196.02,196.26,195.95,196.26,5131.0,187.0532,187.2822,186.9864,187.2822,5131.0
2019-10-22 10:10:00,196.13,196.23,196.05,196.13,4664.0,187.1582,187.2536,187.0818,187.1582,4664.0
2019-10-22 10:20:00,196.14,196.67,196.04,196.31,10990.0,187.1677,187.6735,187.0723,187.3299,10990.0
2019-10-22 10:30:00,196.48,196.49,195.99,196.28,6317.0,187.4921,187.5017,187.0246,187.3013,6317.0
2019-10-22 10:40:00,196.26,196.39,196.16,196.16,5876.0,187.2822,187.4063,187.1868,187.1868,5876.0
2019-10-22 10:50:00,196.13,196.55,196.08,196.52,13436.0,187.1582,187.5589,187.1104,187.5303,13436.0
2019-10-22 11:00:00,196.53,196.7,196.3,196.64,29941.0,187.5399,187.7021,187.3204,187.6448,29941.0
2019-10-22 11:10:00,196.7,196.73,196.41,196.56,36175.0,187.7021,187.7307,187.4253,187.5685,36175.0
2019-10-22 11:20:00,196.55,196.55,195.61,195.78,5187.0,187.5589,187.5589,186.6619,186.8242,5187.0
2019-10-22 11:30:00,195.77,196.06,195.74,196.02,6008.0,186.8146,187.0914,186.786,187.0532,6008.0
2019-10-22 11:40:00,196.06,196.2,195.67,195.73,5727.0,187.0914,187.225,186.7192,186.7765,5727.0
2019-10-22 11:50:00,195.67,195.93,195.56,195.88,12961.0,186.7192,186.9673,186.6142,186.9196,12961.0
2019-10-22 12:00:00,195.88,196.03,195.79,195.87,6703.0,186.9196,187.0627,186.8337,186.9101,6703.0
2019-10-22 12:10:00,195.84,196.06,195.78,196.05,4900.0,186.8814,187.0914,186.8242,187.0818,4900.0
2019-10-22 12:20:00,196.06,196.48,196.06,196.48,6831.0,187.0914,187.4921,187.0914,187.4921,6831.0
2019-10-22 12:30:00,196.43,196.43,195.88,195.91,4617.0,187.4444,187.4444,186.9196,186.9482,4617.0
2019-10-22 12:40:00,195.88,196.0,195.77,195.79,4370.0,186.9196,187.0341,186.8146,186.8337,4370.0
2019-10-22 12:50:00,195.77,196.03,195.74,195.92,3100.0,186.8146,187.0627,186.786,186.9578,3100.0
2019-10-22 13:00:00,195.92,196.05,195.92,195.96,2598.0,186.9578,187.0818,186.9578,186.9959,2598.0
2019-10-22 13:10:00,195.97,195.97,195.74,195.78,7246.0,187.0055,187.0055,186.786,186.8242,7246.0
2019-10-22 13:20:00,195.78,195.79,195.65,195.75,10106.0,186.8242,186.8337,186.7001,186.7955,10106.0
2019-10-22 13:30:00,195.74,195.75,195.42,195.53,4910.0,186.786,186.7955,186.4806,186.5856,4910.0
2019-10-22 13:40:00,195.52,195.52,195.12,195.12,2805.0,186.5761,186.5761,186.1944,186.1944,2805.0
2019-10-22 13:50:00,195.12,195.12,194.85,194.9,3740.0,186.1944,186.1944,185.9367,185.9844,3740.0
2019-10-22 14:00:00,194.9,194.9,194.62,194.71,6913.0,185.9844,185.9844,185.7172,185.8031,6913.0
2019-10-22 14:10:00,194.78,194.97,194.73,194.74,2725.0,185.8699,186.0512,185.8222,185.8317,2725.0
2019-10-22 14:20:00,194.77,194.77,194.36,194.45,5116.0,185.8604,185.8604,185.4691,185.555,5116.0
2019-10-22 14:30:00,194.53,194.54,194.31,194.44,4270.0,185.6313,185.6409,185.4214,185.5455,4270.0
2019-10-22 14:40:00,194.38,194.43,194.18,194.2,5058.0,185.4882,185.5359,185.2974,185.3164,5058.0
2019-10-22 14:50:00,194.18,194.24,193.86,194.11,7588.0,185.2974,185.3546,184.992,185.2306,7588.0
2019-10-22 15:00:00,194.13,194.19,193.7,193.97,3490.0,185.2496,185.3069,184.8393,185.097,3490.0
2019-10-22 15:10:00,193.67,193.94,193.67,193.84,12026.0,184.8107,185.0683,184.8107,184.9729,12026.0
2019-10-22 15:20:00,193.85,194.23,193.76,194.17,7429.0,184.9825,185.3451,184.8966,185.2878,7429.0
2019-10-22 15:30:00,194.07,194.2,193.97,194.01,13896.0,185.1924,185.3164,185.097,185.1351,13896.0
2019-10-22 15:40:00,193.99,194.06,193.37,193.42,25603.0,185.1161,185.1828,184.5244,184.5721,25603.0
2019-10-22 15:50:00,193.44,193.58,193.25,193.42,64549.0,184.5912,184.7248,184.4099,184.5721,64549.0
2019-10-23 09:30:00,193.55,194.39,193.06,193.74,14374.0,184.6962,185.4978,184.2286,184.8775,14374.0
2019-10-23 09:40:00,193.63,194.06,193.45,193.47,4475.0,184.7725,185.1828,184.6008,184.6198,4475.0
2019-10-23 09:50:00,193.5,193.66,193.34,193.47,15382.0,184.6485,184.8011,184.4958,184.6198,15382.0
2019-10-23 10:00:00,193.58,193.58,192.99,193.17,6176.0,184.7248,184.7248,184.1618,184.3336,6176.0
2019-10-23 10:10:00,193.23,193.23,192.78,192.9,3925.0,184.3908,184.3908,183.9614,184.0759,3925.0
2019-10-23 10:20:00,192.9,193.05,192.77,192.99,5071.0,184.0759,184.2191,183.9519,184.1618,5071.0
2019-10-23 10:30:00,192.91,192.99,192.46,192.48,5166.0,184.0855,184.1618,183.656,183.6751,5166.0
2019-10-23 10:40:00,192.4,192.48,191.93,192.42,17653.0,183.5988,183.6751,183.1503,183.6179,17653.0
2019-10-23 10:50:00,192.41,192.56,192.19,192.33,19905.0,183.6083,183.7515,183.3984,183.532,19905.0
2019-10-23 11:00:00,192.37,192.74,191.89,191.96,9405.0,183.5702,183.9232,183.1121,183.1789,9405.0
2019-10-23 11:10:00,191.91,192.34,191.78,192.3,6058.0,183.1312,183.5415,183.0071,183.5034,6058.0
2019-10-23 11:20:00,192.3,192.37,192.02,192.35,24666.0,183.5034,183.5702,183.2362,183.5511,24666.0
2019-10-23 11:30:00,192.42,192.5,191.95,192.26,24963.0,183.6179,183.6942,183.1694,183.4652,24963.0
2019-10-23 11:40:00,192.22,192.47,192.03,192.4,11724.0,183.427,183.6656,183.2457,183.5988,11724.0
2019-10-23 11:50:00,192.37,192.4,192.07,192.13,4750.0,183.5702,183.5988,183.2839,183.3411,4750.0
2019-10-23 12:00:00,192.17,192.34,192.06,192.19,7126.0,183.3793,183.5415,183.2743,183.3984,7126.0
2019-10-23 12:10:00,192.14,192.14,191.7,191.74,6427.0,183.3507,183.3507,182.9308,182.969,6427.0
2019-10-23 12:20:00,191.79,191.82,191.47,191.53,4513.0,183.0167,183.0453,182.7113,182.7686,4513.0
2019-10-23 12:30:00,191.51,191.56,191.35,191.45,3226.0,182.7495,182.7972,182.5968,182.6922,3226.0
2019-10-23 12:40:00,191.44,191.47,191.32,191.34,7397.0,182.6827,182.7113,182.5682,182.5873,7397.0
2019-10-23 12:50:00,191.31,191.35,191.06,191.13,6515.0,182.5586,182.5968,182.3201,182.3869,6515.0
2019-10-23 13:00:00,191.2,191.24,190.89,190.89,5642.0,182.4537,182.4918,182.1579,182.1579,5642.0
2019-10-23 13:10:00,190.84,190.85,190.62,190.71,11537.0,182.1101,182.1197,181.9002,181.9861,11537.0
2019-10-23 13:20:00,190.65,190.75,190.57,190.6,5207.0,181.9288,182.0243,181.8525,181.8811,5207.0
2019-10-23 13:30:00,190.58,190.81,190.43,190.81,7285.0,181.862,182.0815,181.7189,182.0815,7285.0
2019-10-23 13:40:00,190.8,191.01,190.79,190.89,7616.0,182.072,182.2724,182.0624,182.1579,7616.0
2019-10-23 13:50:00,190.9,190.9,190.63,190.88,7770.0,182.1674,182.1674,181.9098,182.1483,7770.0
2019-10-23 14:00:00,190.9,190.98,190.76,190.93,16344.0,182.1674,182.2437,182.0338,182.196,16344.0
2019-10-23 14:10:00,190.94,190.94,190.44,190.52,7120.0,182.2056,182.2056,181.7284,181.8048,7120.0
2019-10-23 14:20:00,190.55,190.61,190.34,190.4,5051.0,181.8334,181.8907,181.633,181.6903,5051.0
2019-10-23 14:30:00,190.41,190.54,190.36,190.38,8123.0,181.6998,181.8239,181.6521,181.6712,8123.0
2019-10-23 14:40:00,190.36,190.6,190.24,190.45,11488.0,181.6521,181.8811,181.5376,181.738,11488.0
2019-10-23 14:50:00,190.45,190.61,190.35,190.58,6655.0,181.738,181.8907,181.6426,181.862,6655.0
2019-10-23 15:00:00,190.53,190.71,190.47,190.59,9686.0,181.8143,181.9861,181.7571,181.8716,9686.0
2019-10-23 15:10:00,190.58,190.58,190.34,190.46,10392.0,181.862,181.862,181.633,181.7475,10392.0
2019-10-23 15:20:00,190.47,190.82,190.45,190.82,8835.0,181.7571,182.0911,181.738,182.0911,8835.0
2019-10-23 15:30:00,190.91,191.16,190.82,190.93,15089.0,182.1769,182.4155,182.0911,182.196,15089.0
2019-10-23 15:40:00,190.92,191.0,190.8,190.95,14813.0,182.1865,182.2628,182.072,182.2151,14813.0
2019-10-23 15:50:00,190.94,191.78,190.84,191.43,102007.0,182.2056,183.0071,182.1101,182.6732,102007.0
2019-10-24 09:30:00,191.73,191.73,190.32,191.23,8600.0,182.9594,182.9594,181.6139,182.4823,8600.0
2019-10-24 09:40:00,191.34,191.69,191.3,191.4,7097.0,182.5873,182.9213,182.5491,182.6445,7097.0
2019-10-24 09:50:00,191.33,191.33,190.3,190.3,4188.0,182.5777,182.5777,181.5948,181.5948,4188.0
2019-10-24 10:00:00,190.19,190.75,190.13,190.66,11999.0,181.4899,182.0243,181.4326,181.9384,11999.0
2019-10-24 10:10:00,190.62,190.78,190.3,190.74,16160.0,181.9002,182.0529,181.5948,182.0147,16160.0
2019-10-24 10:20:00,190.86,191.08,190.86,191.0,8869.0,182.1292,182.3392,182.1292,182.2628,8869.0
2019-10-24 10:30:00,191.0,191.0,190.61,190.93,9813.0,182.2628,182.2628,181.8907,182.196,9813.0
2019-10-24 10:40:00,190.83,191.41,190.81,191.25,65739.0,182.1006,182.6541,182.0815,182.5014,65739.0
2019-10-24 10:50:00,191.29,191.37,191.17,191.27,43745.0,182.5396,182.6159,182.425,182.5205,43745.0
2019-10-24 11:00:00,191.32,191.81,191.23,191.74,16848.0,182.5682,183.0358,182.4823,182.969,16848.0
2019-10-24 11:10:00,191.78,191.95,191.49,191.6,40525.0,183.0071,183.1694,182.7304,182.8354,40525.0
2019-10-24 11:20:00,191.65,191.78,191.57,191.78,11803.0,182.8831,183.0071,182.8068,183.0071,11803.0
2019-10-24 11:30:00,191.86,192.06,191.74,191.82,8823.0,183.0835,183.2743,182.969,183.0453,8823.0
2019-10-24 11:40:00,191.82,191.94,191.57,191.77,10903.0,183.0453,183.1598,182.8068,182.9976,10903.0
2019-10-24 11:50:00,191.86,191.94,191.66,191.92,6550.0,183.0835,183.1598,182.8926,183.1407,6550.0
2019-10-24 12:00:00,191.95,192.06,191.73,191.77,9050.0,183.1694,183.2743,182.9594,182.9976,9050.0
2019-10-24 12:10:00,191.81,191.84,191.21,191.54,7492.0,183.0358,183.0644,182.4632,182.7781,7492.0
2019-10-24 12:20:00,191.57,191.81,191.5,191.54,11787.0,182.8068,183.0358,182.74,182.7781,11787.0
2019-10-24 12:30:00,191.58,191.86,191.45,191.81,24148.0,182.8163,183.0835,182.6922,183.0358,24148.0
2019-10-24 12:40:00,191.83,191.83,191.59,191.7,14373.0,183.0549,183.0549,182.8258,182.9308,14373.0
2019-10-24 12:50:00,191.7,191.73,191.45,191.62,20272.0,182.9308,182.9594,182.6922,182.8545,20272.0
2019-10-24 13:00:00,191.57,191.57,191.25,191.37,17124.0,182.8068,182.8068,182.5014,182.6159,17124.0
2019-10-24 13:10:00,191.31,191.39,191.12,191.35,17916.0,182.5586,182.635,182.3773,182.5968,17916.0
2019-10-24 13:20:00,191.38,191.62,191.3,191.42,28742.0,182.6254,182.8545,182.5491,182.6636,28742.0
2019-10-24 13:30:00,191.46,191.51,191.23,191.39,14908.0,182.7018,182.7495,182.4823,182.635,14908.0
2019-10-24 13:40:00,191.38,191.38,191.09,191.21,23342.0,182.6254,182.6254,182.3487,182.4632,23342.0
2019-10-24 13:50:00,191.22,191.27,191.08,191.24,15323.0,182.4728,182.5205,182.3392,182.4918,15323.0
2019-10-24 14:00:00,191.18,191.26,191.07,191.19,27179.0,182.4346,182.5109,182.3296,182.4441,27179.0
2019-10-24 14:10:00,191.19,191.2,191.04,191.08,19402.0,182.4441,182.4537,182.301,182.3392,19402.0
2019-10-24 14:20:00,191.06,191.09,190.95,191.05,14758.0,182.3201,182.3487,182.2151,182.3105,14758.0
2019-10-24 14:30:00,191.03,191.29,190.98,191.19,52536.0,182.2915,182.5396,182.2437,182.4441,52536.0
2019-10-24 14:40:00,191.21,191.21,191.04,191.06,18666.0,182.4632,182.4632,182.301,182.3201,18666.0
2019-10-24 14:50:00,191.09,191.12,191.01,191.07,32517.0,182.3487,182.3773,182.2724,182.3296,32517.0
2019-10-24 15:00:00,191.09,191.26,191.01,191.05,41250.0,182.3487,182.5109,182.2724,182.3105,41250.0
2019-10-24 15:10:00,191.04,191.26,191.02,191.1,30802.0,182.301,182.5109,182.2819,182.3583,30802.0
2019-10-24 15:20:00,191.07,191.21,191.03,191.16,60698.0,182.3296,182.4632,182.2915,182.4155,60698.0
2019-10-24 15:30:00,191.17,191.22,191.08,191.18,49971.0,182.425,182.4728,182.3392,182.4346,49971.0
2019-10-24 15:40:00,191.2,191.37,191.12,191.28,35074.0,182.4537,182.6159,182.3773,182.53,35074.0
2019-10-24 15:50:00,191.31,191.39,191.16,191.32,79672.0,182.5586,182.635,182.4155,182.5682,79672.0
2019-10-25 09:30:00,193.95,193.95,190.92,191.49,43454.0,185.0779,185.0779,182.1865,182.7304,43454.0
2019-10-25 09:40:00,191.44,191.74,188.66,189.02,33257.0,182.6827,182.969,180.0299,180.3734,33257.0
2019-10-25 09:50:00,189.33,189.81,188.07,189.81,34870.0,180.6692,181.1273,179.4669,181.1273,34870.0
2019-10-25 10:00:00,189.52,190.61,189.31,190.04,15761.0,180.8505,181.8907,180.6501,181.3467,15761.0
2019-10-25 10:10:00,189.88,190.88,189.88,190.88,12228.0,181.1941,182.1483,181.1941,182.1483,12228.0
2019-10-25 10:20:00,190.89,191.1,190.66,191.09,95803.0,182.1579,182.3583,181.9384,182.3487,95803.0
2019-10-25 10:30:00,191.1,191.93,190.82,190.82,14384.0,182.3583,183.1503,182.0911,182.0911,14384.0
2019-10-25 10:40:00,190.9,191.42,190.75,191.16,17720.0,182.1674,182.6636,182.0243,182.4155,17720.0
2019-10-25 10:50:00,191.12,191.24,190.11,190.12,28924.0,182.3773,182.4918,181.4135,181.4231,28924.0
2019-10-25 11:00:00,190.32,190.77,189.68,190.68,21463.0,181.6139,182.0433,181.0032,181.9575,21463.0
2019-10-25 11:10:00,190.62,190.69,189.97,190.25,23351.0,181.9002,181.967,181.2799,181.5471,23351.0
2019-10-25 11:20:00,190.25,190.48,190.0,190.4,20189.0,181.5471,181.7666,181.3086,181.6903,20189.0
2019-10-25 11:30:00,190.34,190.48,189.15,189.16,20402.0,181.633,181.7666,180.4975,180.507,20402.0
2019-10-25 11:40:00,189.14,189.31,188.83,188.83,12106.0,180.4879,180.6501,180.1921,180.1921,12106.0
2019-10-25 11:50:00,188.81,189.16,188.73,188.93,14112.0,180.173,180.507,180.0967,180.2875,14112.0
2019-10-25 12:00:00,188.87,188.98,188.6,188.93,16495.0,180.2303,180.3352,179.9726,180.2875,16495.0
2019-10-25 12:10:00,188.97,189.07,188.66,188.87,11402.0,180.3257,180.4211,180.0299,180.2303,11402.0
2019-10-25 12:20:00,188.78,189.47,188.59,189.41,19729.0,180.1444,180.8028,179.9631,180.7456,19729.0
2019-10-25 12:30:00,189.37,190.05,189.31,189.85,35032.0,180.7074,181.3563,180.6501,181.1654,35032.0
2019-10-25 12:40:00,189.84,189.84,189.27,189.37,8888.0,181.1559,181.1559,180.612,180.7074,8888.0
2019-10-25 12:50:00,189.32,189.55,189.22,189.55,5412.0,180.6597,180.8792,180.5643,180.8792,5412.0
2019-10-25 13:00:00,189.56,189.69,189.38,189.66,16276.0,180.8887,181.0128,180.7169,180.9841,16276.0
2019-10-25 13:10:00,189.64,189.95,189.63,189.9,7110.0,180.965,181.2609,180.9555,181.2131,7110.0
2019-10-25 13:20:00,189.94,190.21,189.81,190.1,6500.0,181.2513,181.509,181.1273,181.404,6500.0
2019-10-25 13:30:00,190.16,190.41,189.58,189.69,24581.0,181.4613,181.6998,180.9078,181.0128,24581.0
2019-10-25 13:40:00,189.58,189.77,189.34,189.72,36142.0,180.9078,181.0891,180.6788,181.0414,36142.0
2019-10-25 13:50:00,189.65,189.75,189.45,189.45,7087.0,180.9746,181.07,180.7837,180.7837,7087.0
2019-10-25 14:00:00,189.5,189.76,189.41,189.48,19569.0,180.8314,181.0795,180.7456,180.8124,19569.0
2019-10-25 14:10:00,189.52,189.67,189.41,189.49,15458.0,180.8505,180.9937,180.7456,180.8219,15458.0
2019-10-25 14:20:00,189.45,189.59,189.39,189.48,24809.0,180.7837,180.9173,180.7265,180.8124,24809.0
2019-10-25 14:30:00,189.45,189.58,189.29,189.35,21245.0,180.7837,180.9078,180.631,180.6883,21245.0
2019-10-25 14:40:00,189.42,189.64,189.35,189.35,9531.0,180.7551,180.965,180.6883,180.6883,9531.0
2019-10-25 14:50:00,189.31,189.48,189.13,189.39,20897.0,180.6501,180.8124,180.4784,180.7265,20897.0
2019-10-25 15:00:00,189.37,189.66,189.19,189.35,40280.0,180.7074,180.9841,180.5356,180.6883,40280.0
2019-10-25 15:10:00,189.41,189.45,189.0,189.22,20818.0,180.7456,180.7837,180.3543,180.5643,20818.0
2019-10-25 15:20:00,189.27,189.41,188.8,188.87,58734.0,180.612,180.7456,180.1635,180.2303,58734.0
2019-10-25 15:30:00,188.9,190.01,188.89,189.74,21763.0,180.2589,181.3181,180.2493,181.0605,21763.0
2019-10-25 15:40:00,189.69,189.72,188.78,188.96,25114.0,181.0128,181.0414,180.1444,180.3161,25114.0
2019-10-25 15:50:00,188.97,189.11,188.63,188.67,119310.0,180.3257,180.4593,180.0012,180.0394,119310.0
2019-10-28 09:30:00,189.44,189.98,189.43,189.73,16860.0,180.7742,181.2895,180.7646,181.0509,16860.0
2019-10-28 09:40:00,189.75,189.89,189.21,189.44,4903.0,181.07,181.2036,180.5547,180.7742,4903.0
2019-10-28 09:50:00,189.44,189.7,188.92,189.11,32432.0,180.7742,181.0223,180.278,180.4593,32432.0
2019-10-28 10:00:00,189.19,189.33,188.6,188.6,13081.0,180.5356,180.6692,179.9726,179.9726,13081.0
2019-10-28 10:10:00,188.61,189.15,188.53,188.79,7804.0,179.9822,180.4975,179.9058,180.1539,7804.0
2019-10-28 10:20:00,188.88,189.0,188.77,188.94,4239.0,180.2398,180.3543,180.1348,180.2971,4239.0
2019-10-28 10:30:00,188.99,189.03,188.71,188.86,11812.0,180.3448,180.3829,180.0776,180.2207,11812.0
2019-10-28 10:40:00,188.87,189.13,188.79,188.84,14909.0,180.2303,180.4784,180.1539,180.2016,14909.0
2019-10-28 10:50:00,188.87,188.92,188.59,188.64,13491.0,180.2303,180.278,179.9631,180.0108,13491.0
2019-10-28 11:00:00,188.58,189.07,188.53,189.06,19589.0,179.9535,180.4211,179.9058,180.4116,19589.0
2019-10-28 11:10:00,189.03,189.04,188.56,188.68,6525.0,180.3829,180.3925,179.9344,180.049,6525.0
2019-10-28 11:20:00,188.68,188.74,188.4,188.62,26906.0,180.049,180.1062,179.7818,179.9917,26906.0
2019-10-28 11:30:00,188.67,188.76,188.34,188.34,13311.0,180.0394,180.1253,179.7245,179.7245,13311.0
2019-10-28 11:40:00,188.18,188.33,188.11,188.25,12126.0,179.5718,179.715,179.505,179.6386,12126.0
2019-10-28 11:50:00,188.18,188.42,188.01,188.4,11801.0,179.5718,179.8008,179.4096,179.7818,11801.0
2019-10-28 12:00:00,188.35,188.37,187.99,188.15,16798.0,179.734,179.7531,179.3905,179.5432,16798.0
2019-10-28 12:10:00,188.09,188.2,187.99,188.1,7995.0,179.4859,179.5909,179.3905,179.4955,7995.0
2019-10-28 12:20:00,188.16,188.39,188.16,188.35,5095.0,179.5527,179.7722,179.5527,179.734,5095.0
2019-10-28 12:30:00,188.29,188.39,188.17,188.3,3361.0,179.6768,179.7722,179.5623,179.6863,3361.0
2019-10-28 12:40:00,188.38,188.41,188.17,188.17,7233.0,179.7627,179.7913,179.5623,179.5623,7233.0
2019-10-28 12:50:00,188.17,188.23,187.86,187.94,10861.0,179.5623,179.6195,179.2665,179.3428,10861.0
2019-10-28 13:00:00,187.87,187.99,187.86,187.94,4295.0,179.276,179.3905,179.2665,179.3428,4295.0
2019-10-28 13:10:00,187.9,188.28,187.85,188.28,10899.0,179.3046,179.6673,179.2569,179.6673,10899.0
2019-10-28 13:20:00,188.45,188.45,188.12,188.14,3824.0,179.8295,179.8295,179.5146,179.5337,3824.0
2019-10-28 13:30:00,188.22,188.24,188.03,188.03,7243.0,179.61,179.6291,179.4287,179.4287,7243.0
2019-10-28 13:40:00,188.12,188.17,187.81,187.92,5447.0,179.5146,179.5623,179.2188,179.3237,5447.0
2019-10-28 13:50:00,187.89,188.05,187.89,187.96,5940.0,179.2951,179.4478,179.2951,179.3619,5940.0
2019-10-28 14:00:00,187.99,188.04,187.82,187.91,6453.0,179.3905,179.4382,179.2283,179.3142,6453.0
2019-10-28 14:10:00,187.92,188.16,187.91,188.01,5659.0,179.3237,179.5527,179.3142,179.4096,5659.0
2019-10-28 14:20:00,188.01,188.09,187.65,187.73,8100.0,179.4096,179.4859,179.0661,179.1424,8100.0
2019-10-28 14:30:00,187.78,187.88,187.78,187.83,3217.0,179.1901,179.2855,179.1901,179.2378,3217.0
2019-10-28 14:40:00,187.8,187.93,187.78,187.82,12533.0,179.2092,179.3333,179.1901,179.2283,12533.0
2019-10-28 14:50:00,187.8,188.14,187.8,188.07,5980.0,179.2092,179.5337,179.2092,179.4669,5980.0
2019-10-28 15:00:00,188.05,188.22,187.92,187.92,9029.0,179.4478,179.61,179.3237,179.3237,9029.0
2019-10-28 15:10:00,187.95,188.05,187.91,187.96,11514.0,179.3523,179.4478,179.3142,179.3619,11514.0
2019-10-28 15:20:00,187.99,188.16,187.93,188.08,13914.0,179.3905,179.5527,179.3333,179.4764,13914.0
2019-10-28 15:30:00,188.05,188.23,187.98,188.03,17041.0,179.4478,179.6195,179.381,179.4287,17041.0
2019-10-28 15:40:00,188.03,188.22,187.89,187.91,15701.0,179.4287,179.61,179.2951,179.3142,15701.0
2019-10-28 15:50:00,187.96,188.03,187.79,187.8,96211.0,179.3619,179.4287,179.1997,179.2092,96211.0
2019-10-29 09:30:00,187.97,191.44,187.6,190.86,131567.0,179.3714,182.6827,179.0184,182.1292,131567.0
2019-10-29 09:40:00,190.84,191.58,190.28,191.18,26820.0,182.1101,182.8163,181.5758,182.4346,26820.0
2019-10-29 09:50:00,191.33,192.21,191.02,192.21,20802.0,182.5777,183.4175,182.2819,183.4175,20802.0
2019-10-29 10:00:00,192.01,192.25,191.47,192.08,13980.0,183.2266,183.4556,182.7113,183.2934,13980.0
2019-10-29 10:10:00,192.09,192.09,191.36,191.53,15353.0,183.303,183.303,182.6064,182.7686,15353.0
2019-10-29 10:20:00,191.67,191.87,191.32,191.87,49303.0,182.9022,183.093,182.5682,183.093,49303.0
2019-10-29 10:30:00,191.94,191.99,191.2,191.31,22565.0,183.1598,183.2075,182.4537,182.5586,22565.0
2019-10-29 10:40:00,191.29,192.07,191.19,191.74,50939.0,182.5396,183.2839,182.4441,182.969,50939.0
2019-10-29 10:50:00,191.71,191.77,190.99,191.13,72570.0,182.9403,182.9976,182.2533,182.3869,72570.0
2019-10-29 11:00:00,191.11,191.21,190.35,190.52,268171.0,182.3678,182.4632,181.6426,181.8048,268171.0
2019-10-29 11:10:00,190.5,190.8,189.88,190.71,145750.0,181.7857,182.072,181.1941,181.9861,145750.0
2019-10-29 11:20:00,190.78,190.82,189.91,190.4,57171.0,182.0529,182.0911,181.2227,181.6903,57171.0
2019-10-29 11:30:00,190.43,191.01,190.42,190.99,9441.0,181.7189,182.2724,181.7094,182.2533,9441.0
2019-10-29 11:40:00,190.97,191.27,190.01,190.03,57087.0,182.2342,182.5205,181.3181,181.3372,57087.0
2019-10-29 11:50:00,190.0,190.05,189.61,189.86,25937.0,181.3086,181.3563,180.9364,181.175,25937.0
2019-10-29 12:00:00,189.82,190.0,189.53,189.72,7908.0,181.1368,181.3086,180.8601,181.0414,7908.0
2019-10-29 12:10:00,189.7,189.87,189.37,189.87,6651.0,181.0223,181.1845,180.7074,181.1845,6651.0
2019-10-29 12:20:00,189.9,190.1,189.46,189.5,29250.0,181.2131,181.404,180.7933,180.8314,29250.0
2019-10-29 12:30:00,189.51,189.54,188.9,189.22,117125.0,180.841,180.8696,180.2589,180.5643,117125.0
2019-10-29 12:40:00,189.22,189.35,188.99,188.99,51990.0,180.5643,180.6883,180.3448,180.3448,51990.0
2019-10-29 12:50:00,189.0,189.68,188.87,189.68,32321.0,180.3543,181.0032,180.2303,181.0032,32321.0
2019-10-29 13:00:00,189.68,189.76,189.41,189.49,15812.0,181.0032,181.0795,180.7456,180.8219,15812.0
2019-10-29 13:10:00,189.54,189.69,189.21,189.37,10556.0,180.8696,181.0128,180.5547,180.7074,10556.0
2019-10-29 13:20:00,189.41,189.42,188.78,188.78,35973.0,180.7456,180.7551,180.1444,180.1444,35973.0
2019-10-29 13:30:00,188.81,189.16,188.8,189.05,18064.0,180.173,180.507,180.1635,180.402,18064.0
2019-10-29 13:40:00,189.04,189.35,189.01,189.12,12384.0,180.3925,180.6883,180.3639,180.4688,12384.0
2019-10-29 13:50:00,189.15,189.25,189.0,189.1,18896.0,180.4975,180.5929,180.3543,180.4497,18896.0
2019-10-29 14:00:00,189.08,189.12,188.73,189.07,34407.0,180.4307,180.4688,180.0967,180.4211,34407.0
2019-10-29 14:10:00,189.04,189.19,188.97,189.12,6714.0,180.3925,180.5356,180.3257,180.4688,6714.0
2019-10-29 14:20:00,189.07,189.36,189.05,189.3,4566.0,180.4211,180.6978,180.402,180.6406,4566.0
2019-10-29 14:30:00,189.27,189.52,188.92,189.03,41766.0,180.612,180.8505,180.278,180.3829,41766.0
2019-10-29 14:40:00,189.01,189.36,188.93,189.28,95950.0,180.3639,180.6978,180.2875,180.6215,95950.0
2019-10-29 14:50:00,189.27,189.4,189.14,189.21,8585.0,180.612,180.736,180.4879,180.5547,8585.0
2019-10-29 15:00:00,189.22,189.25,188.83,189.0,45035.0,180.5643,180.5929,180.1921,180.3543,45035.0
2019-10-29 15:10:00,189.01,189.12,188.92,188.94,9530.0,180.3639,180.4688,180.278,180.2971,9530.0
2019-10-29 15:20:00,188.96,189.39,188.88,188.92,42624.0,180.3161,180.7265,180.2398,180.278,42624.0
2019-10-29 15:30:00,188.96,189.06,188.4,188.53,84232.0,180.3161,180.4116,179.7818,179.9058,84232.0
2019-10-29 15:40:00,188.55,188.63,188.29,188.5,82396.0,179.9249,180.0012,179.6768,179.8772,82396.0
2019-10-29 15:50:00,188.54,188.82,188.21,188.59,167596.0,179.9154,180.1825,179.6005,179.9631,167596.0
2019-10-30 09:30:00,189.22,189.22,187.58,188.39,24290.0,180.5643,180.5643,178.9993,179.7722,24290.0
2019-10-30 09:40:00,188.25,188.7,187.97,188.67,8949.0,179.6386,180.068,179.3714,180.0394,8949.0
2019-10-30 09:50:00,188.82,190.0,188.82,189.96,13139.0,180.1825,181.3086,180.1825,181.2704,13139.0
2019-10-30 10:00:00,189.97,190.77,189.56,190.77,12268.0,181.2799,182.0433,180.8887,182.0433,12268.0
2019-10-30 10:10:00,190.97,191.2,190.63,190.91,7961.0,182.2342,182.4537,181.9098,182.1769,7961.0
2019-10-30 10:20:00,191.03,191.39,191.0,191.07,9697.0,182.2915,182.635,182.2628,182.3296,9697.0
2019-10-30 10:30:00,190.97,191.09,190.8,191.07,19403.0,182.2342,182.3487,182.072,182.3296,19403.0
2019-10-30 10:40:00,191.13,191.78,190.94,191.64,25509.0,182.3869,183.0071,182.2056,182.8735,25509.0
2019-10-30 10:50:00,191.72,192.31,191.72,192.19,8516.0,182.9499,183.5129,182.9499,183.3984,8516.0
2019-10-30 11:00:00,192.18,192.4,191.95,192.4,6473.0,183.3888,183.5988,183.1694,183.5988,6473.0
2019-10-30 11:10:00,192.5,192.73,192.34,192.73,6651.0,183.6942,183.9137,183.5415,183.9137,6651.0
2019-10-30 11:20:00,192.73,192.74,192.19,192.5,7075.0,183.9137,183.9232,183.3984,183.6942,7075.0
2019-10-30 11:30:00,192.56,193.04,192.48,192.98,5826.0,183.7515,184.2095,183.6751,184.1523,5826.0
2019-10-30 11:40:00,192.95,193.4,192.91,193.4,8625.0,184.1236,184.553,184.0855,184.553,8625.0
2019-10-30 11:50:00,193.37,193.54,193.13,193.54,7903.0,184.5244,184.6866,184.2954,184.6866,7903.0
2019-10-30 12:00:00,193.53,193.67,193.22,193.67,10736.0,184.6771,184.8107,184.3813,184.8107,10736.0
2019-10-30 12:10:00,193.62,193.67,193.51,193.65,6445.0,184.763,184.8107,184.658,184.7916,6445.0
2019-10-30 12:20:00,193.72,194.13,193.66,193.87,7475.0,184.8584,185.2496,184.8011,185.0015,7475.0
2019-10-30 12:30:00,193.83,194.11,193.72,193.75,7012.0,184.9634,185.2306,184.8584,184.887,7012.0
2019-10-30 12:40:00,193.72,193.86,193.66,193.86,3778.0,184.8584,184.992,184.8011,184.992,3778.0
2019-10-30 12:50:00,193.83,193.9,193.36,193.4,5344.0,184.9634,185.0302,184.5149,184.553,5344.0
2019-10-30 13:00:00,193.36,193.9,193.36,193.85,6900.0,184.5149,185.0302,184.5149,184.9825,6900.0
2019-10-30 13:10:00,193.74,194.02,193.72,193.74,5564.0,184.8775,185.1447,184.8584,184.8775,5564.0
2019-10-30 13:20:00,193.72,194.1,193.62,193.63,15161.0,184.8584,185.221,184.763,184.7725,15161.0
2019-10-30 13:30:00,193.56,194.03,193.56,194.03,11421.0,184.7057,185.1542,184.7057,185.1542,11421.0
2019-10-30 13:40:00,194.08,194.08,193.64,193.64,8297.0,185.2019,185.2019,184.7821,184.7821,8297.0
2019-10-30 13:50:00,193.56,193.66,193.17,193.24,6435.0,184.7057,184.8011,184.3336,184.4004,6435.0
2019-10-30 14:00:00,193.3,193.68,193.14,193.64,4460.0,184.4576,184.8202,184.3049,184.7821,4460.0
2019-10-30 14:10:00,193.62,194.17,193.62,193.91,8123.0,184.763,185.2878,184.763,185.0397,8123.0
2019-10-30 14:20:00,194.01,194.33,194.01,194.12,9143.0,185.1351,185.4405,185.1351,185.2401,9143.0
2019-10-30 14:30:00,194.18,194.18,193.56,193.56,17429.0,185.2974,185.2974,184.7057,184.7057,17429.0
2019-10-30 14:40:00,193.62,194.15,193.57,194.09,6518.0,184.763,185.2687,184.7153,185.2115,6518.0
2019-10-30 14:50:00,194.13,194.74,194.13,194.53,7525.0,185.2496,185.8317,185.2496,185.6313,7525.0
2019-10-30 15:00:00,194.59,194.72,194.47,194.57,10521.0,185.6886,185.8127,185.5741,185.6695,10521.0
2019-10-30 15:10:00,194.61,194.7,194.31,194.38,5041.0,185.7077,185.7936,185.4214,185.4882,5041.0
2019-10-30 15:20:00,194.42,194.74,194.4,194.65,13547.0,185.5264,185.8317,185.5073,185.7459,13547.0
2019-10-30 15:30:00,194.66,194.7,194.18,194.26,18608.0,185.7554,185.7936,185.2974,185.3737,18608.0
2019-10-30 15:40:00,194.26,194.42,194.19,194.28,20006.0,185.3737,185.5264,185.3069,185.3928,20006.0
2019-10-30 15:50:00,194.31,194.83,194.31,194.58,49878.0,185.4214,185.9176,185.4214,185.6791,49878.0
2019-10-31 09:30:00,193.01,193.63,192.89,193.53,19743.0,184.6004,185.1934,184.4857,185.0978,19743.0
2019-10-31 09:40:00,193.71,194.53,193.57,194.53,7969.0,185.2699,186.0542,185.136,186.0542,7969.0
2019-10-31 09:50:00,194.55,195.84,194.55,195.53,17339.0,186.0733,187.3071,186.0733,187.0106,17339.0
2019-10-31 10:00:00,195.53,195.63,194.72,194.72,8059.0,187.0106,187.1063,186.2359,186.2359,8059.0
2019-10-31 10:10:00,194.67,194.77,194.49,194.77,3536.0,186.1881,186.2837,186.0159,186.2837,3536.0
2019-10-31 10:20:00,194.78,194.78,194.16,194.16,3610.0,186.2933,186.2933,185.7003,185.7003,3610.0
2019-10-31 10:30:00,194.04,194.04,193.21,193.63,4421.0,185.5855,185.5855,184.7917,185.1934,4421.0
2019-10-31 10:40:00,193.63,193.88,193.36,193.62,4381.0,185.1934,185.4325,184.9352,185.1838,4381.0
2019-10-31 10:50:00,193.57,193.66,193.41,193.66,4218.0,185.136,185.2221,184.983,185.2221,4218.0
2019-10-31 11:00:00,193.7,193.89,193.67,193.73,4281.0,185.2604,185.4421,185.2317,185.2891,4281.0
2019-10-31 11:10:00,193.77,193.77,192.95,192.95,4324.0,185.3273,185.3273,184.543,184.543,4324.0
2019-10-31 11:20:00,193.07,193.38,193.03,193.38,3700.0,184.6578,184.9543,184.6196,184.9543,3700.0
2019-10-31 11:30:00,193.36,193.5,193.14,193.45,3400.0,184.9352,185.0691,184.7248,185.0213,3400.0
2019-10-31 11:40:00,193.43,193.46,193.13,193.22,4287.0,185.0021,185.0308,184.7152,184.8013,4287.0
2019-10-31 11:50:00,193.22,193.22,192.71,192.72,7619.0,184.8013,184.8013,184.3135,184.3231,7619.0
2019-10-31 12:00:00,192.7,192.7,192.29,192.58,10501.0,184.3039,184.3039,183.9118,184.1892,10501.0
2019-10-31 12:10:00,192.73,192.74,192.5,192.5,9463.0,184.3326,184.3422,184.1126,184.1126,9463.0
2019-10-31 12:20:00,192.47,192.65,192.33,192.59,3846.0,184.084,184.2561,183.9501,184.1987,3846.0
2019-10-31 12:30:00,192.6,192.64,192.44,192.56,3755.0,184.2083,184.2465,184.0553,184.17,3755.0
2019-10-31 12:40:00,192.53,192.6,192.4,192.41,4199.0,184.1413,184.2083,184.017,184.0266,4199.0
2019-10-31 12:50:00,192.42,192.71,192.42,192.7,4000.0,184.0361,184.3135,184.0361,184.3039,4000.0
2019-10-31 13:00:00,192.67,192.67,192.44,192.58,5512.0,184.2752,184.2752,184.0553,184.1892,5512.0
2019-10-31 13:10:00,192.62,192.67,192.35,192.35,3234.0,184.2274,184.2752,183.9692,183.9692,3234.0
2019-10-31 13:20:00,192.34,192.43,192.16,192.43,5000.0,183.9596,184.0457,183.7875,184.0457,5000.0
2019-10-31 13:30:00,192.49,192.62,192.4,192.43,8100.0,184.1031,184.2274,184.017,184.0457,8100.0
2019-10-31 13:40:00,192.44,192.54,192.37,192.37,5974.0,184.0553,184.1509,183.9883,183.9883,5974.0
2019-10-31 13:50:00,192.35,192.39,192.25,192.31,4983.0,183.9692,184.0074,183.8735,183.9309,4983.0
2019-10-31 14:00:00,192.27,192.27,191.87,191.87,8414.0,183.8927,183.8927,183.5101,183.5101,8414.0
2019-10-31 14:10:00,191.84,192.03,191.73,191.8,5244.0,183.4814,183.6631,183.3762,183.4431,5244.0
2019-10-31 14:20:00,191.9,192.13,191.9,191.98,8277.0,183.5388,183.7588,183.5388,183.6153,8277.0
2019-10-31 14:30:00,192.0,192.06,191.82,191.83,9585.0,183.6344,183.6918,183.4623,183.4718,9585.0
2019-10-31 14:40:00,191.84,191.84,191.67,191.84,6324.0,183.4814,183.4814,183.3188,183.4814,6324.0
2019-10-31 14:50:00,191.85,192.09,191.8,192.02,14861.0,183.491,183.7205,183.4431,183.6536,14861.0
2019-10-31 15:00:00,191.99,192.1,191.95,192.06,7811.0,183.6249,183.7301,183.5866,183.6918,7811.0
2019-10-31 15:10:00,192.06,192.49,192.03,192.49,3802.0,183.6918,184.1031,183.6631,184.1031,3802.0
2019-10-31 15:20:00,192.48,192.58,192.31,192.31,13622.0,184.0935,184.1892,183.9309,183.9309,13622.0
2019-10-31 15:30:00,192.32,192.61,192.24,192.42,18497.0,183.9405,184.2179,183.864,184.0361,18497.0
2019-10-31 15:40:00,192.43,192.52,192.35,192.45,23647.0,184.0457,184.1318,183.9692,184.0648,23647.0
2019-10-31 15:50:00,192.43,193.24,192.31,193.15,87537.0,184.0457,184.8204,183.9309,184.7343,87537.0
2019-11-01 09:30:00,194.5,194.76,193.78,194.08,14233.0,186.0255,186.2742,185.3369,185.6238,14233.0
2019-11-01 09:40:00,194.07,194.51,194.03,194.1,10518.0,185.6142,186.0351,185.576,185.6429,10518.0
2019-11-01 09:50:00,194.03,194.35,193.99,194.06,5335.0,185.576,185.882,185.5377,185.6047,5335.0
2019-11-01 10:00:00,193.99,194.4,193.87,194.13,13484.0,185.5377,185.9299,185.423,185.6716,13484.0
2019-11-01 10:10:00,194.13,194.57,194.1,194.53,15711.0,185.6716,186.0925,185.6429,186.0542,15711.0
2019-11-01 10:20:00,194.5,194.99,194.41,194.78,65728.0,186.0255,186.4942,185.9394,186.2933,65728.0
2019-11-01 10:30:00,194.88,194.94,194.7,194.77,8649.0,186.3889,186.4463,186.2168,186.2837,8649.0
2019-11-01 10:40:00,194.73,194.79,194.38,194.58,15230.0,186.2455,186.3029,185.9107,186.102,15230.0
2019-11-01 10:50:00,194.58,195.06,194.51,194.89,5000.0,186.102,186.5611,186.0351,186.3985,5000.0
2019-11-01 11:00:00,195.03,195.03,194.59,194.74,6419.0,186.5324,186.5324,186.1116,186.255,6419.0
2019-11-01 11:10:00,194.79,194.91,194.31,194.31,23516.0,186.3029,186.4176,185.8438,185.8438,23516.0
2019-11-01 11:20:00,194.32,194.46,194.18,194.41,5457.0,185.8533,185.9872,185.7194,185.9394,5457.0
2019-11-01 11:30:00,194.38,194.77,194.37,194.75,11047.0,185.9107,186.2837,185.9012,186.2646,11047.0
2019-11-01 11:40:00,194.74,194.96,194.66,194.96,6979.0,186.255,186.4655,186.1785,186.4655,6979.0
2019-11-01 11:50:00,194.98,195.08,194.9,195.08,9037.0,186.4846,186.5802,186.4081,186.5802,9037.0
2019-11-01 12:00:00,195.05,195.05,194.76,194.88,7500.0,186.5515,186.5515,186.2742,186.3889,7500.0
2019-11-01 12:10:00,194.9,195.54,194.83,195.38,7412.0,186.4081,187.0202,186.3411,186.8672,7412.0
2019-11-01 12:20:00,195.38,195.62,195.38,195.49,6954.0,186.8672,187.0967,186.8672,186.9724,6954.0
2019-11-01 12:30:00,195.57,195.78,195.53,195.71,5236.0,187.0489,187.2497,187.0106,187.1828,5236.0
2019-11-01 12:40:00,195.7,195.7,195.42,195.5,4100.0,187.1732,187.1732,186.9054,186.9819,4100.0
2019-11-01 12:50:00,195.5,195.57,195.28,195.45,8459.0,186.9819,187.0489,186.7715,186.9341,8459.0
2019-11-01 13:00:00,195.44,195.64,195.44,195.53,3364.0,186.9245,187.1158,186.9245,187.0106,3364.0
2019-11-01 13:10:00,195.57,195.71,195.51,195.66,6248.0,187.0489,187.1828,186.9915,187.135,6248.0
2019-11-01 13:20:00,195.7,195.77,195.6,195.72,8205.0,187.1732,187.2402,187.0776,187.1923,8205.0
2019-11-01 13:30:00,195.71,196.01,195.68,196.01,12123.0,187.1828,187.4697,187.1541,187.4697,12123.0
2019-11-01 13:40:00,196.0,196.1,195.94,196.03,8115.0,187.4601,187.5558,187.4028,187.4888,8115.0
2019-11-01 13:50:00,196.03,196.1,195.86,195.91,8383.0,187.4888,187.5558,187.3262,187.3741,8383.0
2019-11-01 14:00:00,195.87,196.45,195.85,196.31,47509.0,187.3358,187.8905,187.3167,187.7566,47509.0
2019-11-01 14:10:00,196.28,196.33,195.43,195.44,6746.0,187.728,187.7758,186.915,186.9245,6746.0
2019-11-01 14:20:00,195.44,195.58,195.24,195.53,5103.0,186.9245,187.0584,186.7333,187.0106,5103.0
2019-11-01 14:30:00,195.57,195.69,195.49,195.61,8829.0,187.0489,187.1637,186.9724,187.0871,8829.0
2019-11-01 14:40:00,195.58,195.63,195.56,195.61,4950.0,187.0584,187.1063,187.0393,187.0871,4950.0
2019-11-01 14:50:00,195.62,195.7,195.55,195.57,4500.0,187.0967,187.1732,187.0298,187.0489,4500.0
2019-11-01 15:00:00,195.56,195.56,195.37,195.38,7396.0,187.0393,187.0393,186.8576,186.8672,7396.0
2019-11-01 15:10:00,195.38,195.52,195.28,195.37,5702.0,186.8672,187.0011,186.7715,186.8576,5702.0
2019-11-01 15:20:00,195.31,195.38,195.17,195.38,11001.0,186.8002,186.8672,186.6663,186.8672,11001.0
2019-11-01 15:30:00,195.34,195.74,195.31,195.69,11727.0,186.8289,187.2115,186.8002,187.1637,11727.0
2019-11-01 15:40:00,195.59,195.9,195.52,195.57,24565.0,187.068,187.3645,187.0011,187.0489,24565.0
2019-11-01 15:50:00,195.57,195.9,195.31,195.9,47239.0,187.0489,187.3645,186.8002,187.3645,47239.0
2019-11-04 09:30:00,197.02,197.24,196.25,196.35,25401.0,188.4357,188.6461,187.6993,187.7949,25401.0
2019-11-04 09:40:00,196.33,196.33,195.68,195.87,9278.0,187.7758,187.7758,187.1541,187.3358,9278.0
2019-11-04 09:50:00,195.9,196.03,195.41,195.41,17884.0,187.3645,187.4888,186.8959,186.8959,17884.0
2019-11-04 10:00:00,195.36,195.75,195.1,195.7,10114.0,186.848,187.221,186.5994,187.1732,10114.0
2019-11-04 10:10:00,195.72,195.72,195.33,195.57,7874.0,187.1923,187.1923,186.8193,187.0489,7874.0
2019-11-04 10:20:00,195.66,195.67,195.41,195.56,11651.0,187.135,187.1445,186.8959,187.0393,11651.0
2019-11-04 10:30:00,195.54,195.55,195.28,195.28,6719.0,187.0202,187.0298,186.7715,186.7715,6719.0
2019-11-04 10:40:00,195.25,195.26,194.87,194.99,11108.0,186.7428,186.7524,186.3794,186.4942,11108.0
2019-11-04 10:50:00,194.99,195.02,194.77,195.02,5840.0,186.4942,186.5228,186.2837,186.5228,5840.0
2019-11-04 11:00:00,194.99,195.51,194.98,195.51,7742.0,186.4942,186.9915,186.4846,186.9915,7742.0
2019-11-04 11:10:00,195.46,195.49,195.23,195.43,12678.0,186.9437,186.9724,186.7237,186.915,12678.0
2019-11-04 11:20:00,195.44,195.51,195.26,195.28,6102.0,186.9245,186.9915,186.7524,186.7715,6102.0
2019-11-04 11:30:00,195.28,195.28,194.8,194.8,6554.0,186.7715,186.7715,186.3124,186.3124,6554.0
2019-11-04 11:40:00,194.84,194.99,194.76,194.85,14465.0,186.3507,186.4942,186.2742,186.3603,14465.0
2019-11-04 11:50:00,194.81,194.9,194.72,194.73,6381.0,186.322,186.4081,186.2359,186.2455,6381.0
2019-11-04 12:00:00,194.7,194.84,194.49,194.84,6147.0,186.2168,186.3507,186.0159,186.3507,6147.0
2019-11-04 12:10:00,194.85,195.19,194.83,195.13,10098.0,186.3603,186.6854,186.3411,186.6281,10098.0
2019-11-04 12:20:00,195.09,195.14,194.92,195.13,10705.0,186.5898,186.6376,186.4272,186.6281,10705.0
2019-11-04 12:30:00,195.09,195.23,194.96,195.17,12567.0,186.5898,186.7237,186.4655,186.6663,12567.0
2019-11-04 12:40:00,195.18,195.35,194.96,194.98,8661.0,186.6759,186.8385,186.4655,186.4846,8661.0
2019-11-04 12:50:00,194.98,195.17,194.9,195.17,7958.0,186.4846,186.6663,186.4081,186.6663,7958.0
2019-11-04 13:00:00,195.16,195.5,195.08,195.49,13698.0,186.6567,186.9819,186.5802,186.9724,13698.0
2019-11-04 13:10:00,195.49,195.49,195.28,195.34,6629.0,186.9724,186.9724,186.7715,186.8289,6629.0
2019-11-04 13:20:00,195.33,195.72,195.28,195.61,11871.0,186.8193,187.1923,186.7715,187.0871,11871.0
2019-11-04 13:30:00,195.61,195.61,195.35,195.57,11696.0,187.0871,187.0871,186.8385,187.0489,11696.0
2019-11-04 13:40:00,195.65,195.71,195.49,195.57,5752.0,187.1254,187.1828,186.9724,187.0489,5752.0
2019-11-04 13:50:00,195.56,195.69,195.49,195.69,6600.0,187.0393,187.1637,186.9724,187.1637,6600.0
2019-11-04 14:00:00,195.62,195.75,195.51,195.52,11618.0,187.0967,187.221,186.9915,187.0011,11618.0
2019-11-04 14:10:00,195.52,195.53,195.37,195.42,6605.0,187.0011,187.0106,186.8576,186.9054,6605.0
2019-11-04 14:20:00,195.4,195.47,195.29,195.37,14594.0,186.8863,186.9532,186.7811,186.8576,14594.0
2019-11-04 14:30:00,195.36,195.53,195.3,195.41,20037.0,186.848,187.0106,186.7906,186.8959,20037.0
2019-11-04 14:40:00,195.42,195.49,195.29,195.45,22184.0,186.9054,186.9724,186.7811,186.9341,22184.0
2019-11-04 14:50:00,195.44,195.44,194.87,194.88,17126.0,186.9245,186.9245,186.3794,186.3889,17126.0
2019-11-04 15:00:00,194.87,194.96,194.78,194.86,9947.0,186.3794,186.4655,186.2933,186.3698,9947.0
2019-11-04 15:10:00,194.88,194.92,194.58,194.8,9304.0,186.3889,186.4272,186.102,186.3124,9304.0
2019-11-04 15:20:00,194.8,194.86,194.56,194.62,9935.0,186.3124,186.3698,186.0829,186.1403,9935.0
2019-11-04 15:30:00,194.64,194.66,194.42,194.42,13810.0,186.1594,186.1785,185.949,185.949,13810.0
2019-11-04 15:40:00,194.47,194.82,194.46,194.59,29583.0,185.9968,186.3316,185.9872,186.1116,29583.0
2019-11-04 15:50:00,194.62,194.88,194.59,194.64,54890.0,186.1403,186.3889,186.1116,186.1594,54890.0
2019-11-05 09:30:00,194.79,195.76,194.65,195.03,19583.0,186.3029,187.2306,186.169,186.5324,19583.0
2019-11-05 09:40:00,195.03,195.39,194.34,194.53,14175.0,186.5324,186.8767,185.8725,186.0542,14175.0
2019-11-05 09:50:00,194.51,194.79,194.06,194.08,14954.0,186.0351,186.3029,185.6047,185.6238,14954.0
2019-11-05 10:00:00,194.21,194.45,193.79,193.94,16268.0,185.7481,185.9777,185.3464,185.4899,16268.0
2019-11-05 10:10:00,193.94,193.94,193.45,193.76,7649.0,185.4899,185.4899,185.0213,185.3177,7649.0
2019-11-05 10:20:00,193.75,193.88,193.39,193.4,10704.0,185.3082,185.4325,184.9639,184.9734,10704.0
2019-11-05 10:30:00,193.36,193.47,193.11,193.31,8170.0,184.9352,185.0404,184.6961,184.8874,8170.0
2019-11-05 10:40:00,193.29,193.34,193.11,193.26,14333.0,184.8682,184.916,184.6961,184.8395,14333.0
2019-11-05 10:50:00,193.25,193.46,193.11,193.27,16282.0,184.83,185.0308,184.6961,184.8491,16282.0
2019-11-05 11:00:00,193.2,193.34,193.07,193.19,17786.0,184.7821,184.916,184.6578,184.7726,17786.0
2019-11-05 11:10:00,193.19,193.19,192.89,192.94,7471.0,184.7726,184.7726,184.4857,184.5335,7471.0
2019-11-05 11:20:00,192.93,192.95,192.59,192.77,11434.0,184.5239,184.543,184.1987,184.3709,11434.0
2019-11-05 11:30:00,192.82,193.01,192.6,192.69,19162.0,184.4187,184.6004,184.2083,184.2944,19162.0
2019-11-05 11:40:00,192.69,192.69,191.99,192.08,16864.0,184.2944,184.2944,183.6249,183.7109,16864.0
2019-11-05 11:50:00,192.14,192.64,192.13,192.55,7821.0,183.7683,184.2465,183.7588,184.1605,7821.0
2019-11-05 12:00:00,192.53,192.6,192.41,192.42,9571.0,184.1413,184.2083,184.0266,184.0361,9571.0
2019-11-05 12:10:00,192.43,192.84,192.43,192.66,27856.0,184.0457,184.4378,184.0457,184.2657,27856.0
2019-11-05 12:20:00,192.57,192.6,192.38,192.52,9500.0,184.1796,184.2083,183.9979,184.1318,9500.0
2019-11-05 12:30:00,192.52,192.81,192.52,192.81,5698.0,184.1318,184.4091,184.1318,184.4091,5698.0
2019-11-05 12:40:00,192.86,192.95,192.65,192.66,11313.0,184.457,184.543,184.2561,184.2657,11313.0
2019-11-05 12:50:00,192.63,193.06,192.63,193.04,6895.0,184.237,184.6482,184.237,184.6291,6895.0
2019-11-05 13:00:00,193.02,193.26,193.01,193.18,5153.0,184.61,184.8395,184.6004,184.763,5153.0
2019-11-05 13:10:00,193.18,193.5,193.16,193.36,3846.0,184.763,185.0691,184.7439,184.9352,3846.0
2019-11-05 13:20:00,193.34,193.41,192.95,192.95,9114.0,184.916,184.983,184.543,184.543,9114.0
2019-11-05 13:30:00,192.88,193.11,192.82,193.02,13794.0,184.4761,184.6961,184.4187,184.61,13794.0
2019-11-05 13:40:00,193.01,193.1,192.92,193.05,3046.0,184.6004,184.6865,184.5143,184.6387,3046.0
2019-11-05 13:50:00,193.05,193.16,192.97,192.99,7800.0,184.6387,184.7439,184.5622,184.5813,7800.0
2019-11-05 14:00:00,192.98,193.14,192.87,193.13,8661.0,184.5717,184.7248,184.4665,184.7152,8661.0
2019-11-05 14:10:00,193.09,193.38,193.09,193.36,5300.0,184.6769,184.9543,184.6769,184.9352,5300.0
2019-11-05 14:20:00,193.38,193.42,193.25,193.35,9632.0,184.9543,184.9926,184.83,184.9256,9632.0
2019-11-05 14:30:00,193.33,193.33,193.11,193.13,23047.0,184.9065,184.9065,184.6961,184.7152,23047.0
2019-11-05 14:40:00,193.07,193.12,192.93,193.03,4300.0,184.6578,184.7056,184.5239,184.6196,4300.0
2019-11-05 14:50:00,193.04,193.13,193.0,193.08,8561.0,184.6291,184.7152,184.5909,184.6674,8561.0
2019-11-05 15:00:00,193.08,193.25,193.0,193.15,7318.0,184.6674,184.83,184.5909,184.7343,7318.0
2019-11-05 15:10:00,193.18,193.32,193.1,193.13,10422.0,184.763,184.8969,184.6865,184.7152,10422.0
2019-11-05 15:20:00,193.12,193.43,193.03,193.34,16618.0,184.7056,185.0021,184.6196,184.916,16618.0
2019-11-05 15:30:00,193.36,193.79,193.26,193.75,30767.0,184.9352,185.3464,184.8395,185.3082,30767.0
2019-11-05 15:40:00,193.81,193.81,193.43,193.53,20187.0,185.3656,185.3656,185.0021,185.0978,20187.0
2019-11-05 15:50:00,193.59,193.77,193.02,193.19,112159.0,185.1552,185.3273,184.61,184.7726,112159.0
2019-11-06 09:30:00,192.88,193.95,192.68,192.96,19663.0,184.4761,185.4995,184.2848,184.5526,19663.0
2019-11-06 09:40:00,193.05,193.47,192.41,193.47,9016.0,184.6387,185.0404,184.0266,185.0404,9016.0
2019-11-06 09:50:00,193.46,193.95,193.11,193.84,30784.0,185.0308,185.4995,184.6961,185.3943,30784.0
2019-11-06 10:00:00,194.0,194.85,194.0,194.34,34650.0,185.5473,186.3603,185.5473,185.8725,34650.0
2019-11-06 10:10:00,194.29,194.55,194.13,194.17,21053.0,185.8247,186.0733,185.6716,185.7099,21053.0
2019-11-06 10:20:00,194.2,194.2,193.83,193.95,11297.0,185.7386,185.7386,185.3847,185.4995,11297.0
2019-11-06 10:30:00,193.95,194.22,193.76,193.95,18187.0,185.4995,185.7577,185.3177,185.4995,18187.0
2019-11-06 10:40:00,194.0,194.08,193.57,193.57,13686.0,185.5473,185.6238,185.136,185.136,13686.0
2019-11-06 10:50:00,193.53,193.64,193.05,193.09,10904.0,185.0978,185.203,184.6387,184.6769,10904.0
2019-11-06 11:00:00,193.11,193.72,193.11,193.45,11620.0,184.6961,185.2795,184.6961,185.0213,11620.0
2019-11-06 11:10:00,193.48,193.53,193.24,193.31,11188.0,185.0499,185.0978,184.8204,184.8874,11188.0
2019-11-06 11:20:00,193.28,193.33,192.92,193.0,22552.0,184.8587,184.9065,184.5143,184.5909,22552.0
2019-11-06 11:30:00,193.02,193.81,192.98,193.7,15204.0,184.61,185.3656,184.5717,185.2604,15204.0
2019-11-06 11:40:00,193.81,193.81,192.8,193.19,25654.0,185.3656,185.3656,184.3996,184.7726,25654.0
2019-11-06 11:50:00,193.21,193.34,192.9,193.15,19378.0,184.7917,184.916,184.4952,184.7343,19378.0
2019-11-06 12:00:00,193.18,193.36,193.04,193.36,10488.0,184.763,184.9352,184.6291,184.9352,10488.0
2019-11-06 12:10:00,193.43,193.56,193.39,193.48,5629.0,185.0021,185.1265,184.9639,185.0499,5629.0
2019-11-06 12:20:00,193.54,193.62,193.04,193.05,24111.0,185.1073,185.1838,184.6291,184.6387,24111.0
2019-11-06 12:30:00,193.08,193.73,193.08,193.61,16967.0,184.6674,185.2891,184.6674,185.1743,16967.0
2019-11-06 12:40:00,193.6,193.74,193.28,193.37,27762.0,185.1647,185.2986,184.8587,184.9447,27762.0
2019-11-06 12:50:00,193.4,193.45,193.25,193.36,8536.0,184.9734,185.0213,184.83,184.9352,8536.0
2019-11-06 13:00:00,193.38,193.63,193.24,193.25,10594.0,184.9543,185.1934,184.8204,184.83,10594.0
2019-11-06 13:10:00,193.24,193.61,193.16,193.39,20196.0,184.8204,185.1743,184.7439,184.9639,20196.0
2019-11-06 13:20:00,193.39,193.62,193.2,193.6,20883.0,184.9639,185.1838,184.7821,185.1647,20883.0
2019-11-06 13:30:00,193.69,194.43,193.68,194.3,11426.0,185.2508,185.9586,185.2412,185.8342,11426.0
2019-11-06 13:40:00,194.28,194.28,193.72,193.74,9279.0,185.8151,185.8151,185.2795,185.2986,9279.0
2019-11-06 13:50:00,193.61,193.66,193.35,193.59,4480.0,185.1743,185.2221,184.9256,185.1552,4480.0
2019-11-06 14:00:00,193.58,193.94,193.53,193.94,7100.0,185.1456,185.4899,185.0978,185.4899,7100.0
2019-11-06 14:10:00,193.93,194.05,193.71,193.88,12506.0,185.4803,185.5951,185.2699,185.4325,12506.0
2019-11-06 14:20:00,193.88,194.08,193.77,193.78,24378.0,185.4325,185.6238,185.3273,185.3369,24378.0
2019-11-06 14:30:00,193.82,193.86,193.39,193.44,8606.0,185.3751,185.4134,184.9639,185.0117,8606.0
2019-11-06 14:40:00,193.52,193.69,193.48,193.68,2741.0,185.0882,185.2508,185.0499,185.2412,2741.0
2019-11-06 14:50:00,193.64,193.9,193.62,193.88,19231.0,185.203,185.4516,185.1838,185.4325,19231.0
2019-11-06 15:00:00,193.88,193.88,193.51,193.52,16781.0,185.4325,185.4325,185.0786,185.0882,16781.0
2019-11-06 15:10:00,193.52,194.02,193.52,194.02,8869.0,185.0882,185.5664,185.0882,185.5664,8869.0
2019-11-06 15:20:00,194.04,194.15,193.85,193.89,7700.0,185.5855,185.6908,185.4038,185.4421,7700.0
2019-11-06 15:30:00,193.88,194.23,193.8,194.23,10356.0,185.4325,185.7673,185.356,185.7673,10356.0
2019-11-06 15:40:00,194.23,194.28,194.14,194.28,12752.0,185.7673,185.8151,185.6812,185.8151,12752.0
2019-11-06 15:50:00,194.34,194.78,194.26,194.69,48582.0,185.8725,186.2933,185.796,186.2072,48582.0
2019-11-07 09:30:00,195.82,195.82,194.96,195.35,9021.0,187.288,187.288,186.4655,186.8385,9021.0
2019-11-07 09:40:00,195.19,195.65,195.19,195.47,9816.0,186.6854,187.1254,186.6854,186.9532,9816.0
2019-11-07 09:50:00,195.45,195.5,194.84,194.97,7409.0,186.9341,186.9819,186.3507,186.475,7409.0
2019-11-07 10:00:00,194.9,195.16,194.84,195.09,12743.0,186.4081,186.6567,186.3507,186.5898,12743.0
2019-11-07 10:10:00,195.0,195.09,194.57,194.58,20001.0,186.5037,186.5898,186.0925,186.102,20001.0
2019-11-07 10:20:00,194.57,194.58,193.5,193.63,16484.0,186.0925,186.102,185.0691,185.1934,16484.0
2019-11-07 10:30:00,193.65,194.61,193.65,194.49,31952.0,185.2125,186.1307,185.2125,186.0159,31952.0
2019-11-07 10:40:00,194.43,194.74,194.43,194.44,10652.0,185.9586,186.255,185.9586,185.9681,10652.0
2019-11-07 10:50:00,194.43,194.65,194.12,194.14,16419.0,185.9586,186.169,185.6621,185.6812,16419.0
2019-11-07 11:00:00,194.14,194.42,194.1,194.22,5077.0,185.6812,185.949,185.6429,185.7577,5077.0
2019-11-07 11:10:00,194.25,194.5,194.06,194.42,9996.0,185.7864,186.0255,185.6047,185.949,9996.0
2019-11-07 11:20:00,194.42,194.43,194.19,194.27,13124.0,185.949,185.9586,185.729,185.8055,13124.0
2019-11-07 11:30:00,194.35,194.52,194.12,194.39,9451.0,185.882,186.0446,185.6621,185.9203,9451.0
2019-11-07 11:40:00,194.38,194.39,194.12,194.39,4949.0,185.9107,185.9203,185.6621,185.9203,4949.0
2019-11-07 11:50:00,194.48,195.16,194.48,195.08,5501.0,186.0064,186.6567,186.0064,186.5802,5501.0
2019-11-07 12:00:00,195.02,195.02,194.7,194.84,2935.0,186.5228,186.5228,186.2168,186.3507,2935.0
2019-11-07 12:10:00,194.8,194.91,194.6,194.65,7430.0,186.3124,186.4176,186.1211,186.169,7430.0
2019-11-07 12:20:00,194.74,194.78,194.54,194.59,4944.0,186.255,186.2933,186.0638,186.1116,4944.0
2019-11-07 12:30:00,194.68,194.84,194.61,194.76,4370.0,186.1977,186.3507,186.1307,186.2742,4370.0
2019-11-07 12:40:00,194.82,194.94,194.7,194.94,4512.0,186.3316,186.4463,186.2168,186.4463,4512.0
2019-11-07 12:50:00,194.94,195.1,194.93,195.08,5429.0,186.4463,186.5994,186.4368,186.5802,5429.0
2019-11-07 13:00:00,195.07,195.15,194.83,194.83,4844.0,186.5707,186.6472,186.3411,186.3411,4844.0
2019-11-07 13:10:00,194.8,194.83,194.57,194.74,4794.0,186.3124,186.3411,186.0925,186.255,4794.0
2019-11-07 13:20:00,194.81,194.98,194.78,194.98,5150.0,186.322,186.4846,186.2933,186.4846,5150.0
2019-11-07 13:30:00,194.99,194.99,194.79,194.83,5314.0,186.4942,186.4942,186.3029,186.3411,5314.0
2019-11-07 13:40:00,194.84,195.58,194.84,195.44,30049.0,186.3507,187.0584,186.3507,186.9245,30049.0
2019-11-07 13:50:00,195.56,195.6,195.2,195.37,11608.0,187.0393,187.0776,186.695,186.8576,11608.0
2019-11-07 14:00:00,195.32,195.58,195.32,195.34,5026.0,186.8098,187.0584,186.8098,186.8289,5026.0
2019-11-07 14:10:00,195.39,195.41,195.19,195.21,2875.0,186.8767,186.8959,186.6854,186.7046,2875.0
2019-11-07 14:20:00,195.22,195.36,195.2,195.31,4878.0,186.7141,186.848,186.695,186.8002,4878.0
2019-11-07 14:30:00,195.27,195.31,195.17,195.2,6393.0,186.762,186.8002,186.6663,186.695,6393.0
2019-11-07 14:40:00,195.18,195.18,194.66,194.97,7237.0,186.6759,186.6759,186.1785,186.475,7237.0
2019-11-07 14:50:00,194.93,195.04,194.93,195.0,3721.0,186.4368,186.542,186.4368,186.5037,3721.0
2019-11-07 15:00:00,194.97,195.17,194.96,195.15,9520.0,186.475,186.6663,186.4655,186.6472,9520.0
2019-11-07 15:10:00,195.15,195.17,195.08,195.13,26971.0,186.6472,186.6663,186.5802,186.6281,26971.0
2019-11-07 15:20:00,195.14,195.25,195.08,195.23,12079.0,186.6376,186.7428,186.5802,186.7237,12079.0
2019-11-07 15:30:00,195.23,195.45,194.86,194.9,28417.0,186.7237,186.9341,186.3698,186.4081,28417.0
2019-11-07 15:40:00,194.9,194.96,194.57,194.82,15829.0,186.4081,186.4655,186.0925,186.3316,15829.0
2019-11-07 15:50:00,194.84,194.91,194.22,194.42,49922.0,186.3507,186.4176,185.7577,185.949,49922.0
2019-11-08 09:30:00,193.12,193.92,192.65,192.9,17832.0,184.7056,185.4708,184.2561,184.4952,17832.0
2019-11-08 09:40:00,193.24,193.35,192.28,192.28,13958.0,184.8204,184.9256,183.9022,183.9022,13958.0
2019-11-08 09:50:00,192.3,192.46,191.45,191.59,16701.0,183.9214,184.0744,183.1084,183.2423,16701.0
2019-11-08 10:00:00,191.42,192.11,191.2,191.9,15137.0,183.0797,183.7396,182.8693,183.5388,15137.0
2019-11-08 10:10:00,191.83,192.6,191.83,192.42,6358.0,183.4718,184.2083,183.4718,184.0361,6358.0
2019-11-08 10:20:00,192.47,192.68,192.3,192.68,4033.0,184.084,184.2848,183.9214,184.2848,4033.0
2019-11-08 10:30:00,192.75,192.99,192.75,192.86,8902.0,184.3518,184.5813,184.3518,184.457,8902.0
2019-11-08 10:40:00,192.81,192.87,192.34,192.43,6405.0,184.4091,184.4665,183.9596,184.0457,6405.0
2019-11-08 10:50:00,192.44,192.47,192.18,192.3,7369.0,184.0553,184.084,183.8066,183.9214,7369.0
2019-11-08 11:00:00,192.31,193.02,192.24,192.97,11352.0,183.9309,184.61,183.864,184.5622,11352.0
2019-11-08 11:10:00,192.98,193.43,192.97,193.08,5611.0,184.5717,185.0021,184.5622,184.6674,5611.0
2019-11-08 11:20:00,193.02,193.04,192.73,192.96,8995.0,184.61,184.6291,184.3326,184.5526,8995.0
2019-11-08 11:30:00,192.94,193.37,192.89,193.37,3974.0,184.5335,184.9447,184.4857,184.9447,3974.0
2019-11-08 11:40:00,193.38,193.65,193.18,193.5,9408.0,184.9543,185.2125,184.763,185.0691,9408.0
2019-11-08 11:50:00,193.43,193.68,193.36,193.62,6463.0,185.0021,185.2412,184.9352,185.1838,6463.0
2019-11-08 12:00:00,193.66,193.83,193.46,193.75,6291.0,185.2221,185.3847,185.0308,185.3082,6291.0
2019-11-08 12:10:00,193.7,193.9,193.66,193.71,4160.0,185.2604,185.4516,185.2221,185.2699,4160.0
2019-11-08 12:20:00,193.71,193.77,193.56,193.75,11468.0,185.2699,185.3273,185.1265,185.3082,11468.0
2019-11-08 12:30:00,193.74,193.87,193.66,193.87,11728.0,185.2986,185.423,185.2221,185.423,11728.0
2019-11-08 12:40:00,193.81,193.93,193.54,193.54,7835.0,185.3656,185.4803,185.1073,185.1073,7835.0
2019-11-08 12:50:00,193.49,193.74,193.39,193.74,8566.0,185.0595,185.2986,184.9639,185.2986,8566.0
2019-11-08 13:00:00,193.73,193.85,193.67,193.71,3703.0,185.2891,185.4038,185.2317,185.2699,3703.0
2019-11-08 13:10:00,193.72,193.91,193.72,193.88,2861.0,185.2795,185.4612,185.2795,185.4325,2861.0
2019-11-08 13:20:00,193.84,193.86,193.74,193.86,5377.0,185.3943,185.4134,185.2986,185.4134,5377.0
2019-11-08 13:30:00,193.79,193.9,193.59,193.81,10182.0,185.3464,185.4516,185.1552,185.3656,10182.0
2019-11-08 13:40:00,193.85,194.04,193.85,193.99,18748.0,185.4038,185.5855,185.4038,185.5377,18748.0
2019-11-08 13:50:00,193.96,193.96,193.83,193.83,11141.0,185.509,185.509,185.3847,185.3847,11141.0
2019-11-08 14:00:00,193.84,193.9,193.38,193.83,114607.0,185.3943,185.4516,184.9543,185.3847,114607.0
2019-11-08 14:10:00,193.82,193.91,193.7,193.75,16065.0,185.3751,185.4612,185.2604,185.3082,16065.0
2019-11-08 14:20:00,193.75,193.87,193.75,193.81,8683.0,185.3082,185.423,185.3082,185.3656,8683.0
2019-11-08 14:30:00,193.85,193.89,193.76,193.85,12825.0,185.4038,185.4421,185.3177,185.4038,12825.0
2019-11-08 14:40:00,193.89,194.01,193.82,194.0,8761.0,185.4421,185.5569,185.3751,185.5473,8761.0
2019-11-08 14:50:00,194.0,194.19,193.99,194.17,10732.0,185.5473,185.729,185.5377,185.7099,10732.0
2019-11-08 15:00:00,194.12,194.17,194.09,194.16,21360.0,185.6621,185.7099,185.6334,185.7003,21360.0
2019-11-08 15:10:00,194.17,194.2,194.1,194.2,11124.0,185.7099,185.7386,185.6429,185.7386,11124.0
2019-11-08 15:20:00,194.24,194.58,194.13,194.19,23141.0,185.7768,186.102,185.6716,185.729,23141.0
2019-11-08 15:30:00,194.21,194.36,194.17,194.29,8517.0,185.7481,185.8916,185.7099,185.8247,8517.0
2019-11-08 15:40:00,194.26,194.3,194.13,194.16,15288.0,185.796,185.8342,185.6716,185.7003,15288.0
2019-11-08 15:50:00,194.21,194.55,194.06,194.52,48173.0,185.7481,186.0733,185.6047,186.0446,48173.0
2019-11-11 09:30:00,192.77,193.92,192.52,193.65,9916.0,184.3709,185.4708,184.1318,185.2125,9916.0
2019-11-11 09:40:00,193.99,194.3,193.46,194.06,6258.0,185.5377,185.8342,185.0308,185.6047,6258.0
2019-11-11 09:50:00,194.07,194.61,193.69,193.72,7422.0,185.6142,186.1307,185.2508,185.2795,7422.0
2019-11-11 10:00:00,193.78,194.59,193.74,194.46,6114.0,185.3369,186.1116,185.2986,185.9872,6114.0
2019-11-11 10:10:00,194.35,194.64,194.11,194.11,11124.0,185.882,186.1594,185.6525,185.6525,11124.0
2019-11-11 10:20:00,194.09,194.27,193.98,193.98,5311.0,185.6334,185.8055,185.5282,185.5282,5311.0
2019-11-11 10:30:00,194.06,194.26,194.03,194.07,4948.0,185.6047,185.796,185.576,185.6142,4948.0
2019-11-11 10:40:00,194.11,194.15,193.89,194.08,12402.0,185.6525,185.6908,185.4421,185.6238,12402.0
2019-11-11 10:50:00,194.08,194.27,193.94,193.99,5456.0,185.6238,185.8055,185.4899,185.5377,5456.0
2019-11-11 11:00:00,194.04,194.44,194.04,194.44,6207.0,185.5855,185.9681,185.5855,185.9681,6207.0
2019-11-11 11:10:00,194.41,194.89,194.36,194.78,9131.0,185.9394,186.3985,185.8916,186.2933,9131.0
2019-11-11 11:20:00,194.77,194.88,194.52,194.6,7958.0,186.2837,186.3889,186.0446,186.1211,7958.0
2019-11-11 11:30:00,194.61,194.7,194.34,194.45,9626.0,186.1307,186.2168,185.8725,185.9777,9626.0
2019-11-11 11:40:00,194.33,194.44,194.15,194.15,6161.0,185.8629,185.9681,185.6908,185.6908,6161.0
2019-11-11 11:50:00,194.18,194.35,194.12,194.32,6991.0,185.7194,185.882,185.6621,185.8533,6991.0
2019-11-11 12:00:00,194.33,194.35,194.03,194.07,6538.0,185.8629,185.882,185.576,185.6142,6538.0
2019-11-11 12:10:00,194.05,194.51,194.05,194.28,23750.0,185.5951,186.0351,185.5951,185.8151,23750.0
2019-11-11 12:20:00,194.28,194.37,194.16,194.16,6719.0,185.8151,185.9012,185.7003,185.7003,6719.0
2019-11-11 12:30:00,194.14,194.28,194.12,194.2,11354.0,185.6812,185.8151,185.6621,185.7386,11354.0
2019-11-11 12:40:00,194.21,194.33,194.16,194.23,7939.0,185.7481,185.8629,185.7003,185.7673,7939.0
2019-11-11 12:50:00,194.18,194.41,194.14,194.33,7828.0,185.7194,185.9394,185.6812,185.8629,7828.0
2019-11-11 13:00:00,194.29,194.46,194.18,194.43,7416.0,185.8247,185.9872,185.7194,185.9586,7416.0
2019-11-11 13:10:00,194.5,194.54,194.41,194.54,3354.0,186.0255,186.0638,185.9394,186.0638,3354.0
2019-11-11 13:20:00,194.45,194.47,194.29,194.44,5903.0,185.9777,185.9968,185.8247,185.9681,5903.0
2019-11-11 13:30:00,194.45,194.72,194.44,194.71,8634.0,185.9777,186.2359,185.9681,186.2264,8634.0
2019-11-11 13:40:00,194.71,194.8,194.61,194.63,4426.0,186.2264,186.3124,186.1307,186.1498,4426.0
2019-11-11 13:50:00,194.62,194.7,194.6,194.64,4333.0,186.1403,186.2168,186.1211,186.1594,4333.0
2019-11-11 14:00:00,194.6,194.6,194.3,194.33,4604.0,186.1211,186.1211,185.8342,185.8629,4604.0
2019-11-11 14:10:00,194.4,194.4,194.16,194.29,5667.0,185.9299,185.9299,185.7003,185.8247,5667.0
2019-11-11 14:20:00,194.34,194.36,194.21,194.27,5516.0,185.8725,185.8916,185.7481,185.8055,5516.0
2019-11-11 14:30:00,194.22,194.31,194.07,194.07,6236.0,185.7577,185.8438,185.6142,185.6142,6236.0
2019-11-11 14:40:00,194.16,194.19,193.97,194.0,4243.0,185.7003,185.729,185.5186,185.5473,4243.0
2019-11-11 14:50:00,194.03,194.17,193.88,194.07,16756.0,185.576,185.7099,185.4325,185.6142,16756.0
2019-11-11 15:00:00,194.12,194.24,193.99,194.0,7968.0,185.6621,185.7768,185.5377,185.5473,7968.0
2019-11-11 15:10:00,194.04,194.16,194.04,194.09,7652.0,185.5855,185.7003,185.5855,185.6334,7652.0
2019-11-11 15:20:00,194.1,194.19,194.1,194.17,6416.0,185.6429,185.729,185.6429,185.7099,6416.0
2019-11-11 15:30:00,194.19,194.56,194.15,194.5,41641.0,185.729,186.0829,185.6908,186.0255,41641.0
2019-11-11 15:40:00,194.5,194.51,194.05,194.21,22838.0,186.0255,186.0351,185.5951,185.7481,22838.0
2019-11-11 15:50:00,194.16,194.47,194.11,194.42,45491.0,185.7003,185.9968,185.6525,185.949,45491.0
2019-11-12 09:30:00,194.17,194.26,193.39,194.15,10467.0,185.7099,185.796,184.9639,185.6908,10467.0
2019-11-12 09:40:00,194.03,194.42,193.86,194.02,11808.0,185.576,185.949,185.4134,185.5664,11808.0
2019-11-12 09:50:00,194.0,194.53,193.99,194.26,12608.0,185.5473,186.0542,185.5377,185.796,12608.0
2019-11-12 10:00:00,194.21,194.86,194.21,194.71,7871.0,185.7481,186.3698,185.7481,186.2264,7871.0
2019-11-12 10:10:00,194.71,194.74,194.24,194.31,12612.0,186.2264,186.255,185.7768,185.8438,12612.0
2019-11-12 10:20:00,194.31,194.61,194.23,194.61,4745.0,185.8438,186.1307,185.7673,186.1307,4745.0
2019-11-12 10:30:00,194.61,194.61,194.14,194.27,5400.0,186.1307,186.1307,185.6812,185.8055,5400.0
2019-11-12 10:40:00,194.27,194.37,193.99,194.29,17107.0,185.8055,185.9012,185.5377,185.8247,17107.0
2019-11-12 10:50:00,194.3,194.33,194.15,194.3,8174.0,185.8342,185.8629,185.6908,185.8342,8174.0
2019-11-12 11:00:00,194.34,194.55,194.31,194.31,6317.0,185.8725,186.0733,185.8438,185.8438,6317.0
2019-11-12 11:10:00,194.3,194.46,194.14,194.34,11286.0,185.8342,185.9872,185.6812,185.8725,11286.0
2019-11-12 11:20:00,194.35,194.42,194.17,194.39,7127.0,185.882,185.949,185.7099,185.9203,7127.0
2019-11-12 11:30:00,194.36,194.38,194.14,194.23,4956.0,185.8916,185.9107,185.6812,185.7673,4956.0
2019-11-12 11:40:00,194.23,194.47,194.11,194.3,9233.0,185.7673,185.9968,185.6525,185.8342,9233.0
2019-11-12 11:50:00,194.36,194.52,194.32,194.38,6320.0,185.8916,186.0446,185.8533,185.9107,6320.0
2019-11-12 12:00:00,194.47,194.47,194.19,194.2,6677.0,185.9968,185.9968,185.729,185.7386,6677.0
2019-11-12 12:10:00,194.21,194.36,194.15,194.18,5012.0,185.7481,185.8916,185.6908,185.7194,5012.0
2019-11-12 12:20:00,194.17,194.31,194.15,194.29,7430.0,185.7099,185.8438,185.6908,185.8247,7430.0
2019-11-12 12:30:00,194.27,194.41,194.27,194.36,2791.0,185.8055,185.9394,185.8055,185.8916,2791.0
2019-11-12 12:40:00,194.46,194.62,194.36,194.59,5971.0,185.9872,186.1403,185.8916,186.1116,5971.0
2019-11-12 12:50:00,194.54,194.72,194.51,194.7,3921.0,186.0638,186.2359,186.0351,186.2168,3921.0
2019-11-12 13:00:00,194.79,194.89,194.69,194.89,4509.0,186.3029,186.3985,186.2072,186.3985,4509.0
2019-11-12 13:10:00,194.81,195.08,194.81,194.97,6329.0,186.322,186.5802,186.322,186.475,6329.0
2019-11-12 13:20:00,194.94,195.27,194.94,195.03,4083.0,186.4463,186.762,186.4463,186.5324,4083.0
2019-11-12 13:30:00,195.13,195.21,195.06,195.16,4697.0,186.6281,186.7046,186.5611,186.6567,4697.0
2019-11-12 13:40:00,195.15,195.49,195.15,195.47,6833.0,186.6472,186.9724,186.6472,186.9532,6833.0
2019-11-12 13:50:00,195.42,195.47,195.13,195.13,3244.0,186.9054,186.9532,186.6281,186.6281,3244.0
2019-11-12 14:00:00,195.07,195.07,194.71,194.84,4338.0,186.5707,186.5707,186.2264,186.3507,4338.0
2019-11-12 14:10:00,194.87,194.92,194.76,194.86,5489.0,186.3794,186.4272,186.2742,186.3698,5489.0
2019-11-12 14:20:00,194.84,194.87,194.64,194.78,3860.0,186.3507,186.3794,186.1594,186.2933,3860.0
2019-11-12 14:30:00,194.79,194.96,194.75,194.79,4325.0,186.3029,186.4655,186.2646,186.3029,4325.0
2019-11-12 14:40:00,194.8,194.8,194.67,194.72,3077.0,186.3124,186.3124,186.1881,186.2359,3077.0
2019-11-12 14:50:00,194.71,194.71,194.49,194.58,12532.0,186.2264,186.2264,186.0159,186.102,12532.0
2019-11-12 15:00:00,194.58,194.61,194.3,194.59,5833.0,186.102,186.1307,185.8342,186.1116,5833.0
2019-11-12 15:10:00,194.55,194.58,194.4,194.54,5185.0,186.0733,186.102,185.9299,186.0638,5185.0
2019-11-12 15:20:00,194.53,194.86,194.5,194.74,30741.0,186.0542,186.3698,186.0255,186.255,30741.0
2019-11-12 15:30:00,194.77,194.96,194.44,194.51,28921.0,186.2837,186.4655,185.9681,186.0351,28921.0
2019-11-12 15:40:00,194.49,194.69,194.36,194.68,15342.0,186.0159,186.2072,185.8916,186.1977,15342.0
2019-11-12 15:50:00,194.72,195.07,194.57,195.01,68016.0,186.2359,186.5707,186.0925,186.5133,68016.0
2019-11-13 09:30:00,194.15,194.46,193.9,194.31,14105.0,185.6908,185.9872,185.4516,185.8438,14105.0
2019-11-13 09:40:00,194.44,194.65,194.1,194.43,11617.0,185.9681,186.169,185.6429,185.9586,11617.0
2019-11-13 09:50:00,194.39,194.74,194.38,194.7,4476.0,185.9203,186.255,185.9107,186.2168,4476.0
2019-11-13 10:00:00,194.6,195.09,194.48,194.95,2733.0,186.1211,186.5898,186.0064,186.4559,2733.0
2019-11-13 10:10:00,194.91,195.22,194.9,195.05,4248.0,186.4176,186.7141,186.4081,186.5515,4248.0
2019-11-13 10:20:00,195.01,195.19,194.94,195.13,3311.0,186.5133,186.6854,186.4463,186.6281,3311.0
2019-11-13 10:30:00,195.16,195.36,195.08,195.31,9013.0,186.6567,186.848,186.5802,186.8002,9013.0
2019-11-13 10:40:00,195.31,195.59,195.23,195.48,7144.0,186.8002,187.068,186.7237,186.9628,7144.0
2019-11-13 10:50:00,195.56,195.9,195.43,195.69,9159.0,187.0393,187.3645,186.915,187.1637,9159.0
2019-11-13 11:00:00,195.65,195.65,195.06,195.26,11821.0,187.1254,187.1254,186.5611,186.7524,11821.0
2019-11-13 11:10:00,195.28,195.29,195.1,195.22,7114.0,186.7715,186.7811,186.5994,186.7141,7114.0
2019-11-13 11:20:00,195.22,195.37,195.18,195.26,12269.0,186.7141,186.8576,186.6759,186.7524,12269.0
2019-11-13 11:30:00,195.23,195.57,195.22,195.57,4173.0,186.7237,187.0489,186.7141,187.0489,4173.0
2019-11-13 11:40:00,195.57,195.91,195.51,195.77,4480.0,187.0489,187.3741,186.9915,187.2402,4480.0
2019-11-13 11:50:00,195.77,195.82,195.59,195.63,2711.0,187.2402,187.288,187.068,187.1063,2711.0
2019-11-13 12:00:00,195.63,195.93,195.62,195.84,9713.0,187.1063,187.3932,187.0967,187.3071,9713.0
2019-11-13 12:10:00,195.84,195.87,195.7,195.73,6784.0,187.3071,187.3358,187.1732,187.2019,6784.0
2019-11-13 12:20:00,195.72,195.76,195.65,195.72,4475.0,187.1923,187.2306,187.1254,187.1923,4475.0
2019-11-13 12:30:00,195.73,195.77,195.63,195.66,7997.0,187.2019,187.2402,187.1063,187.135,7997.0
2019-11-13 12:40:00,195.69,195.81,195.66,195.76,5734.0,187.1637,187.2784,187.135,187.2306,5734.0
2019-11-13 12:50:00,195.76,195.94,195.75,195.89,8145.0,187.2306,187.4028,187.221,187.3549,8145.0
2019-11-13 13:00:00,195.91,195.99,195.88,195.92,22379.0,187.3741,187.4506,187.3454,187.3836,22379.0
2019-11-13 13:10:00,195.86,196.0,195.86,195.91,14659.0,187.3262,187.4601,187.3262,187.3741,14659.0
2019-11-13 13:20:00,195.92,196.01,195.87,195.98,14779.0,187.3836,187.4697,187.3358,187.441,14779.0
2019-11-13 13:30:00,195.95,196.16,195.95,196.11,4291.0,187.4123,187.6132,187.4123,187.5654,4291.0
2019-11-13 13:40:00,196.12,196.23,196.11,196.19,2467.0,187.5749,187.6801,187.5654,187.6419,2467.0
2019-11-13 13:50:00,196.23,196.33,195.51,195.64,12247.0,187.6801,187.7758,186.9915,187.1158,12247.0
2019-11-13 14:00:00,195.68,195.81,195.54,195.7,4663.0,187.1541,187.2784,187.0202,187.1732,4663.0
2019-11-13 14:10:00,195.7,195.8,195.54,195.7,6427.0,187.1732,187.2689,187.0202,187.1732,6427.0
2019-11-13 14:20:00,195.79,195.81,195.67,195.75,2300.0,187.2593,187.2784,187.1445,187.221,2300.0
2019-11-13 14:30:00,195.85,195.96,195.84,195.89,6025.0,187.3167,187.4219,187.3071,187.3549,6025.0
2019-11-13 14:40:00,195.93,196.04,195.93,195.99,4499.0,187.3932,187.4984,187.3932,187.4506,4499.0
2019-11-13 14:50:00,196.04,196.27,196.0,196.27,6757.0,187.4984,187.7184,187.4601,187.7184,6757.0
2019-11-13 15:00:00,196.32,196.42,196.21,196.38,10164.0,187.7662,187.8619,187.661,187.8236,10164.0
2019-11-13 15:10:00,196.33,196.68,196.33,196.68,8997.0,187.7758,188.1105,187.7758,188.1105,8997.0
2019-11-13 15:20:00,196.75,197.06,196.71,196.99,17207.0,188.1775,188.474,188.1392,188.407,17207.0
2019-11-13 15:30:00,196.98,197.15,196.95,196.99,30259.0,188.3975,188.56,188.3688,188.407,30259.0
2019-11-13 15:40:00,196.98,197.24,196.92,197.0,20083.0,188.3975,188.6461,188.3401,188.4166,20083.0
2019-11-13 15:50:00,196.88,196.91,196.39,196.49,85511.0,188.3018,188.3305,187.8332,187.9288,85511.0
2019-11-14 09:30:00,196.24,196.24,195.23,195.58,13370.0,187.6897,187.6897,186.7237,187.0584,13370.0
2019-11-14 09:40:00,195.52,196.07,195.45,196.06,2955.0,187.0011,187.5271,186.9341,187.5175,2955.0
2019-11-14 09:50:00,196.15,196.28,196.04,196.04,2966.0,187.6036,187.728,187.4984,187.4984,2966.0
2019-11-14 10:00:00,196.0,196.16,195.79,195.9,5802.0,187.4601,187.6132,187.2593,187.3645,5802.0
2019-11-14 10:10:00,195.97,196.25,195.95,196.22,4429.0,187.4315,187.6993,187.4123,187.6706,4429.0
2019-11-14 10:20:00,196.24,196.33,196.13,196.22,26566.0,187.6897,187.7758,187.5845,187.6706,26566.0
2019-11-14 10:30:00,196.26,196.47,196.11,196.2,5070.0,187.7088,187.9097,187.5654,187.6514,5070.0
2019-11-14 10:40:00,196.22,196.39,196.15,196.22,7730.0,187.6706,187.8332,187.6036,187.6706,7730.0
2019-11-14 10:50:00,196.28,196.45,196.26,196.42,5709.0,187.728,187.8905,187.7088,187.8619,5709.0
2019-11-14 11:00:00,196.36,196.62,196.33,196.44,5649.0,187.8045,188.0531,187.7758,187.881,5649.0
2019-11-14 11:10:00,196.46,196.66,196.43,196.66,3139.0,187.9001,188.0914,187.8714,188.0914,3139.0
2019-11-14 11:20:00,196.64,196.81,196.59,196.59,6316.0,188.0723,188.2349,188.0244,188.0244,6316.0
2019-11-14 11:30:00,196.59,196.74,196.58,196.6,6110.0,188.0244,188.1679,188.0149,188.034,6110.0
2019-11-14 11:40:00,196.63,196.7,196.3,196.34,10903.0,188.0627,188.1297,187.7471,187.7853,10903.0
2019-11-14 11:50:00,196.49,196.86,196.48,196.65,5119.0,187.9288,188.2827,187.9192,188.0818,5119.0
2019-11-14 12:00:00,196.62,196.63,196.5,196.58,4567.0,188.0531,188.0627,187.9384,188.0149,4567.0
2019-11-14 12:10:00,196.63,196.63,196.32,196.45,8419.0,188.0627,188.0627,187.7662,187.8905,8419.0
2019-11-14 12:20:00,196.59,196.62,196.47,196.54,3904.0,188.0244,188.0531,187.9097,187.9766,3904.0
2019-11-14 12:30:00,196.57,197.06,196.57,197.06,6332.0,188.0053,188.474,188.0053,188.474,6332.0
2019-11-14 12:40:00,197.06,197.51,196.99,197.34,12288.0,188.474,188.9044,188.407,188.7418,12288.0
2019-11-14 12:50:00,197.35,197.71,197.18,197.71,7071.0,188.7513,189.0956,188.5887,189.0956,7071.0
2019-11-14 13:00:00,197.69,197.74,197.53,197.57,7750.0,189.0765,189.1243,188.9235,188.9617,7750.0
2019-11-14 13:10:00,197.61,197.69,197.47,197.64,8053.0,189.0,189.0765,188.8661,189.0287,8053.0
2019-11-14 13:20:00,197.67,197.69,197.45,197.49,5806.0,189.0574,189.0765,188.847,188.8852,5806.0
2019-11-14 13:30:00,197.49,197.63,197.42,197.59,12419.0,188.8852,189.0191,188.8183,188.9809,12419.0
2019-11-14 13:40:00,197.65,197.78,197.38,197.78,16661.0,189.0383,189.1626,188.78,189.1626,16661.0
2019-11-14 13:50:00,197.76,197.89,197.28,197.56,15709.0,189.1435,189.2678,188.6844,188.9522,15709.0
2019-11-14 14:00:00,197.56,198.09,197.49,197.95,15506.0,188.9522,189.4591,188.8852,189.3252,15506.0
2019-11-14 14:10:00,197.92,198.17,197.9,197.95,10697.0,189.2965,189.5356,189.2774,189.3252,10697.0
2019-11-14 14:20:00,197.98,198.09,197.78,197.83,6623.0,189.3539,189.4591,189.1626,189.2104,6623.0
2019-11-14 14:30:00,197.84,198.0,197.76,197.99,9846.0,189.22,189.373,189.1435,189.3634,9846.0
2019-11-14 14:40:00,198.0,198.07,197.94,197.99,8574.0,189.373,189.44,189.3156,189.3634,8574.0
2019-11-14 14:50:00,197.95,198.41,197.95,198.41,15356.0,189.3252,189.7651,189.3252,189.7651,15356.0
2019-11-14 15:00:00,198.38,198.45,198.28,198.39,27501.0,189.7365,189.8034,189.6408,189.746,27501.0
2019-11-14 15:10:00,198.36,198.42,198.24,198.29,13735.0,189.7173,189.7747,189.6026,189.6504,13735.0
2019-11-14 15:20:00,198.28,198.52,198.01,198.45,49030.0,189.6408,189.8704,189.3826,189.8034,49030.0
2019-11-14 15:30:00,198.42,198.8,198.34,198.66,25481.0,189.7747,190.1382,189.6982,190.0043,25481.0
2019-11-14 15:40:00,198.66,198.73,198.25,198.31,23437.0,190.0043,190.0712,189.6121,189.6695,23437.0
2019-11-14 15:50:00,198.34,198.71,198.3,198.4,72717.0,189.6982,190.0521,189.6599,189.7556,72717.0
2019-11-15 09:30:00,199.0,199.76,197.97,198.23,50298.0,190.3294,191.0563,189.3443,189.593,50298.0
2019-11-15 09:40:00,198.17,198.17,197.25,197.77,14732.0,189.5356,189.5356,188.6557,189.153,14732.0
2019-11-15 09:50:00,197.66,197.74,197.39,197.58,16627.0,189.0478,189.1243,188.7896,188.9713,16627.0
2019-11-15 10:00:00,197.62,198.01,197.5,198.01,9773.0,189.0096,189.3826,188.8948,189.3826,9773.0
2019-11-15 10:10:00,197.94,198.02,197.78,197.86,6127.0,189.3156,189.3921,189.1626,189.2391,6127.0
2019-11-15 10:20:00,197.91,197.91,197.53,197.61,6796.0,189.2869,189.2869,188.9235,189.0,6796.0
2019-11-15 10:30:00,197.58,197.71,197.11,197.13,30253.0,188.9713,189.0956,188.5218,188.5409,30253.0
2019-11-15 10:40:00,197.24,197.82,197.21,197.8,12217.0,188.6461,189.2009,188.6174,189.1817,12217.0
2019-11-15 10:50:00,197.74,197.74,197.32,197.63,11218.0,189.1243,189.1243,188.7226,189.0191,11218.0
2019-11-15 11:00:00,197.7,198.15,197.7,198.15,4117.0,189.0861,189.5165,189.0861,189.5165,4117.0
2019-11-15 11:10:00,198.08,198.22,198.0,198.08,5551.0,189.4495,189.5834,189.373,189.4495,5551.0
2019-11-15 11:20:00,198.02,198.11,197.92,197.95,8727.0,189.3921,189.4782,189.2965,189.3252,8727.0
2019-11-15 11:30:00,197.93,198.03,197.76,197.95,4904.0,189.3061,189.4017,189.1435,189.3252,4904.0
2019-11-15 11:40:00,198.07,198.23,198.07,198.12,6399.0,189.44,189.593,189.44,189.4878,6399.0
2019-11-15 11:50:00,198.15,198.29,198.06,198.28,8349.0,189.5165,189.6504,189.4304,189.6408,8349.0
2019-11-15 12:00:00,198.2,198.47,198.17,198.35,6239.0,189.5643,189.8225,189.5356,189.7078,6239.0
2019-11-15 12:10:00,198.35,198.35,198.18,198.2,3992.0,189.7078,189.7078,189.5452,189.5643,3992.0
2019-11-15 12:20:00,198.24,198.34,198.12,198.12,11298.0,189.6026,189.6982,189.4878,189.4878,11298.0
2019-11-15 12:30:00,198.1,198.13,197.85,197.85,12188.0,189.4687,189.4973,189.2295,189.2295,12188.0
2019-11-15 12:40:00,197.87,198.0,197.81,197.95,7211.0,189.2487,189.373,189.1913,189.3252,7211.0
2019-11-15 12:50:00,197.95,198.01,197.86,197.87,8402.0,189.3252,189.3826,189.2391,189.2487,8402.0
2019-11-15 13:00:00,197.89,197.92,197.79,197.8,5310.0,189.2678,189.2965,189.1722,189.1817,5310.0
2019-11-15 13:10:00,197.83,197.93,197.45,197.55,6337.0,189.2104,189.3061,188.847,188.9426,6337.0
2019-11-15 13:20:00,197.44,197.64,197.3,197.56,27171.0,188.8374,189.0287,188.7035,188.9522,27171.0
2019-11-15 13:30:00,197.63,197.75,197.45,197.71,6314.0,189.0191,189.1339,188.847,189.0956,6314.0
2019-11-15 13:40:00,197.71,197.96,197.67,197.96,4527.0,189.0956,189.3348,189.0574,189.3348,4527.0
2019-11-15 13:50:00,197.92,198.04,197.89,198.0,2918.0,189.2965,189.4113,189.2678,189.373,2918.0
2019-11-15 14:00:00,198.0,198.2,197.97,198.16,8681.0,189.373,189.5643,189.3443,189.526,8681.0
2019-11-15 14:10:00,198.13,198.19,197.96,198.18,10687.0,189.4973,189.5547,189.3348,189.5452,10687.0
2019-11-15 14:20:00,198.13,198.26,198.13,198.16,5518.0,189.4973,189.6217,189.4973,189.526,5518.0
2019-11-15 14:30:00,198.16,198.16,197.83,198.0,5875.0,189.526,189.526,189.2104,189.373,5875.0
2019-11-15 14:40:00,198.01,198.05,197.78,197.95,20683.0,189.3826,189.4208,189.1626,189.3252,20683.0
2019-11-15 14:50:00,197.9,198.0,197.76,197.87,5561.0,189.2774,189.373,189.1435,189.2487,5561.0
2019-11-15 15:00:00,197.86,198.22,197.85,198.2,13168.0,189.2391,189.5834,189.2295,189.5643,13168.0
2019-11-15 15:10:00,198.18,198.2,198.03,198.2,16518.0,189.5452,189.5643,189.4017,189.5643,16518.0
2019-11-15 15:20:00,198.2,198.22,197.97,197.98,28433.0,189.5643,189.5834,189.3443,189.3539,28433.0
2019-11-15 15:30:00,198.01,198.23,197.98,198.14,25924.0,189.3826,189.593,189.3539,189.5069,25924.0
2019-11-15 15:40:00,198.15,198.34,198.13,198.31,28205.0,189.5165,189.6982,189.4973,189.6695,28205.0
2019-11-15 15:50:00,198.35,198.79,198.25,198.7,81593.0,189.7078,190.1286,189.6121,190.0425,81593.0
2019-11-18 09:30:00,196.99,198.21,196.81,198.15,16989.0,188.407,189.5739,188.2349,189.5165,16989.0
2019-11-18 09:40:00,198.13,198.25,197.53,198.18,21927.0,189.4973,189.6121,188.9235,189.5452,21927.0
2019-11-18 09:50:00,198.21,198.66,198.06,198.66,10165.0,189.5739,190.0043,189.4304,190.0043,10165.0
2019-11-18 10:00:00,198.61,198.88,198.23,198.23,11597.0,189.9564,190.2147,189.593,189.593,11597.0
2019-11-18 10:10:00,198.33,198.33,197.75,198.0,19967.0,189.6886,189.6886,189.1339,189.373,19967.0
2019-11-18 10:20:00,198.05,198.06,197.67,197.76,23389.0,189.4208,189.4304,189.0574,189.1435,23389.0
2019-11-18 10:30:00,197.82,197.96,197.35,197.38,39677.0,189.2009,189.3348,188.7513,188.78,39677.0
2019-11-18 10:40:00,197.4,197.71,197.35,197.55,22631.0,188.7992,189.0956,188.7513,188.9426,22631.0
2019-11-18 10:50:00,197.5,197.55,197.02,197.21,40564.0,188.8948,188.9426,188.4357,188.6174,40564.0
2019-11-18 11:00:00,197.25,197.57,197.13,197.2,31376.0,188.6557,188.9617,188.5409,188.6079,31376.0
2019-11-18 11:10:00,197.21,197.64,197.1,197.13,41328.0,188.6174,189.0287,188.5122,188.5409,41328.0
2019-11-18 11:20:00,197.19,197.38,197.04,197.11,16778.0,188.5983,188.78,188.4548,188.5218,16778.0
2019-11-18 11:30:00,197.12,197.34,197.09,197.2,16266.0,188.5314,188.7418,188.5027,188.6079,16266.0
2019-11-18 11:40:00,197.23,197.29,196.98,197.15,16745.0,188.6366,188.6939,188.3975,188.56,16745.0
2019-11-18 11:50:00,197.21,197.22,196.96,196.99,21544.0,188.6174,188.627,188.3783,188.407,21544.0
2019-11-18 12:00:00,196.98,197.17,196.83,196.89,12351.0,188.3975,188.5792,188.254,188.3114,12351.0
2019-11-18 12:10:00,196.89,197.04,196.79,197.02,20650.0,188.3114,188.4548,188.2157,188.4357,20650.0
2019-11-18 12:20:00,197.02,197.19,197.01,197.08,17006.0,188.4357,188.5983,188.4261,188.4931,17006.0
2019-11-18 12:30:00,197.11,197.2,196.99,197.05,16751.0,188.5218,188.6079,188.407,188.4644,16751.0
2019-11-18 12:40:00,197.01,197.1,196.72,196.74,15859.0,188.4261,188.5122,188.1488,188.1679,15859.0
2019-11-18 12:50:00,196.75,196.88,196.65,196.77,15314.0,188.1775,188.3018,188.0818,188.1966,15314.0
2019-11-18 13:00:00,196.77,197.08,196.75,196.96,12323.0,188.1966,188.4931,188.1775,188.3783,12323.0
2019-11-18 13:10:00,197.04,197.34,197.04,197.17,8600.0,188.4548,188.7418,188.4548,188.5792,8600.0
2019-11-18 13:20:00,197.12,197.4,197.12,197.37,10117.0,188.5314,188.7992,188.5314,188.7705,10117.0
2019-11-18 13:30:00,197.38,197.45,197.2,197.29,9493.0,188.78,188.847,188.6079,188.6939,9493.0
2019-11-18 13:40:00,197.29,197.75,197.22,197.67,12008.0,188.6939,189.1339,188.627,189.0574,12008.0
2019-11-18 13:50:00,197.66,197.72,197.58,197.58,7200.0,189.0478,189.1052,188.9713,188.9713,7200.0
2019-11-18 14:00:00,197.58,197.65,197.26,197.4,10319.0,188.9713,189.0383,188.6653,188.7992,10319.0
2019-11-18 14:10:00,197.44,197.44,197.2,197.29,9072.0,188.8374,188.8374,188.6079,188.6939,9072.0
2019-11-18 14:20:00,197.29,197.39,197.09,197.24,18411.0,188.6939,188.7896,188.5027,188.6461,18411.0
2019-11-18 14:30:00,197.23,197.44,197.21,197.34,11236.0,188.6366,188.8374,188.6174,188.7418,11236.0
2019-11-18 14:40:00,197.34,197.38,197.29,197.33,8138.0,188.7418,188.78,188.6939,188.7322,8138.0
2019-11-18 14:50:00,197.33,197.55,197.24,197.45,20850.0,188.7322,188.9426,188.6461,188.847,20850.0
2019-11-18 15:00:00,197.45,197.6,197.39,197.5,12397.0,188.847,188.9904,188.7896,188.8948,12397.0
2019-11-18 15:10:00,197.5,197.56,197.24,197.5,16978.0,188.8948,188.9522,188.6461,188.8948,16978.0
2019-11-18 15:20:00,197.5,197.56,197.42,197.56,19403.0,188.8948,188.9522,188.8183,188.9522,19403.0
2019-11-18 15:30:00,197.55,197.66,197.49,197.63,20728.0,188.9426,189.0478,188.8852,189.0191,20728.0
2019-11-18 15:40:00,197.64,197.64,197.42,197.59,21138.0,189.0287,189.0287,188.8183,188.9809,21138.0
2019-11-18 15:50:00,197.59,197.97,197.53,197.75,67327.0,188.9809,189.3443,188.9235,189.1339,67327.0
2019-11-19 09:30:00,198.78,199.34,198.01,199.34,28228.0,190.119,190.6546,189.3826,190.6546,28228.0
2019-11-19 09:40:00,199.34,199.89,199.27,199.84,20859.0,190.6546,191.1807,190.5877,191.1328,20859.0
2019-11-19 09:50:00,199.87,200.76,199.83,200.62,36669.0,191.1615,192.0128,191.1233,191.8789,36669.0
2019-11-19 10:00:00,200.61,200.7,199.7,200.25,50728.0,191.8693,191.9554,190.9989,191.525,50728.0
2019-11-19 10:10:00,200.33,200.45,199.7,199.76,20588.0,191.6015,191.7163,190.9989,191.0563,20588.0
2019-11-19 10:20:00,199.76,200.02,199.49,199.93,22891.0,191.0563,191.305,190.7981,191.2189,22891.0
2019-11-19 10:30:00,200.08,200.31,199.92,200.0,14150.0,191.3624,191.5824,191.2094,191.2859,14150.0
2019-11-19 10:40:00,200.01,200.2,199.62,199.62,33453.0,191.2954,191.4772,190.9224,190.9224,33453.0
2019-11-19 10:50:00,199.66,199.85,199.09,199.17,16602.0,190.9607,191.1424,190.4155,190.492,16602.0
2019-11-19 11:00:00,199.23,199.6,199.17,199.46,10287.0,190.5494,190.9033,190.492,190.7694,10287.0
2019-11-19 11:10:00,199.5,199.5,198.89,198.99,28235.0,190.8077,190.8077,190.2242,190.3199,28235.0
2019-11-19 11:20:00,198.95,199.89,198.95,199.88,11805.0,190.2816,191.1807,190.2816,191.1711,11805.0
2019-11-19 11:30:00,199.93,200.25,199.86,200.04,9451.0,191.2189,191.525,191.152,191.3241,9451.0
2019-11-19 11:40:00,199.91,200.43,199.76,200.43,5357.0,191.1998,191.6971,191.0563,191.6971,5357.0
2019-11-19 11:50:00,200.4,200.52,200.22,200.3,9582.0,191.6684,191.7832,191.4963,191.5728,9582.0
2019-11-19 12:00:00,200.42,200.52,200.27,200.31,7826.0,191.6876,191.7832,191.5441,191.5824,7826.0
2019-11-19 12:10:00,200.39,200.56,200.26,200.38,10990.0,191.6589,191.8215,191.5345,191.6493,10990.0
2019-11-19 12:20:00,200.55,200.55,200.38,200.46,7870.0,191.8119,191.8119,191.6493,191.7258,7870.0
2019-11-19 12:30:00,200.45,200.46,200.29,200.34,8530.0,191.7163,191.7258,191.5632,191.6111,8530.0
2019-11-19 12:40:00,200.31,200.4,200.2,200.36,4092.0,191.5824,191.6684,191.4772,191.6302,4092.0
2019-11-19 12:50:00,200.38,200.45,200.21,200.45,7504.0,191.6493,191.7163,191.4867,191.7163,7504.0
2019-11-19 13:00:00,200.45,200.45,200.29,200.36,6700.0,191.7163,191.7163,191.5632,191.6302,6700.0
2019-11-19 13:10:00,200.39,200.45,200.3,200.3,5722.0,191.6589,191.7163,191.5728,191.5728,5722.0
2019-11-19 13:20:00,200.31,200.32,199.87,199.87,5493.0,191.5824,191.5919,191.1615,191.1615,5493.0
2019-11-19 13:30:00,199.84,200.08,199.84,200.06,5119.0,191.1328,191.3624,191.1328,191.3433,5119.0
2019-11-19 13:40:00,200.02,200.15,200.02,200.11,6405.0,191.305,191.4293,191.305,191.3911,6405.0
2019-11-19 13:50:00,200.1,200.19,199.84,199.86,9298.0,191.3815,191.4676,191.1328,191.152,9298.0
2019-11-19 14:00:00,199.87,200.05,199.86,200.0,7847.0,191.1615,191.3337,191.152,191.2859,7847.0
2019-11-19 14:10:00,200.0,200.06,199.92,200.05,11283.0,191.2859,191.3433,191.2094,191.3337,11283.0
2019-11-19 14:20:00,200.05,200.06,199.92,200.01,12543.0,191.3337,191.3433,191.2094,191.2954,12543.0
2019-11-19 14:30:00,200.01,200.02,199.87,200.02,9797.0,191.2954,191.305,191.1615,191.305,9797.0
2019-11-19 14:40:00,200.03,200.72,200.03,200.62,30964.0,191.3146,191.9745,191.3146,191.8789,30964.0
2019-11-19 14:50:00,200.61,200.89,200.46,200.82,21824.0,191.8693,192.1371,191.7258,192.0701,21824.0
2019-11-19 15:00:00,200.82,201.0,200.65,200.71,36340.0,192.0701,192.2423,191.9075,191.9649,36340.0
2019-11-19 15:10:00,200.71,200.71,200.44,200.47,27960.0,191.9649,191.9649,191.7067,191.7354,27960.0
2019-11-19 15:20:00,200.47,200.54,200.24,200.34,29440.0,191.7354,191.8023,191.5154,191.6111,29440.0
2019-11-19 15:30:00,200.35,200.47,200.06,200.06,16484.0,191.6206,191.7354,191.3433,191.3433,16484.0
2019-11-19 15:40:00,200.04,200.08,199.75,199.93,26493.0,191.3241,191.3624,191.0468,191.2189,26493.0
2019-11-19 15:50:00,199.93,200.03,199.61,199.64,87124.0,191.2189,191.3146,190.9129,190.9416,87124.0
2019-11-20 09:30:00,199.37,200.75,199.0,200.01,20208.0,190.6833,192.0032,190.3294,191.2954,20208.0
2019-11-20 09:40:00,200.0,200.48,199.95,199.99,10000.0,191.2859,191.745,191.238,191.2763,10000.0
2019-11-20 09:50:00,200.02,200.65,199.92,200.65,17106.0,191.305,191.9075,191.2094,191.9075,17106.0
2019-11-20 10:00:00,200.64,201.05,200.45,200.66,26163.0,191.898,192.2901,191.7163,191.9171,26163.0
2019-11-20 10:10:00,200.68,201.0,200.36,200.54,19881.0,191.9362,192.2423,191.6302,191.8023,19881.0
2019-11-20 10:20:00,200.44,200.9,200.3,200.73,10908.0,191.7067,192.1467,191.5728,191.9841,10908.0
2019-11-20 10:30:00,200.79,200.83,200.15,200.33,11047.0,192.0414,192.0797,191.4293,191.6015,11047.0
2019-11-20 10:40:00,200.4,200.75,200.38,200.67,8426.0,191.6684,192.0032,191.6493,191.9267,8426.0
2019-11-20 10:50:00,200.69,200.69,200.25,200.39,6354.0,191.9458,191.9458,191.525,191.6589,6354.0
2019-11-20 11:00:00,200.39,200.39,200.11,200.19,10308.0,191.6589,191.6589,191.3911,191.4676,10308.0
2019-11-20 11:10:00,200.15,200.21,199.8,200.11,20516.0,191.4293,191.4867,191.0946,191.3911,20516.0
2019-11-20 11:20:00,200.1,200.27,200.04,200.07,8255.0,191.3815,191.5441,191.3241,191.3528,8255.0
2019-11-20 11:30:00,200.07,200.07,199.7,200.0,12089.0,191.3528,191.3528,190.9989,191.2859,12089.0
2019-11-20 11:40:00,199.97,200.04,199.82,199.92,18542.0,191.2572,191.3241,191.1137,191.2094,18542.0
2019-11-20 11:50:00,199.91,200.07,199.86,200.04,6817.0,191.1998,191.3528,191.152,191.3241,6817.0
2019-11-20 12:00:00,200.01,200.06,199.65,199.93,3974.0,191.2954,191.3433,190.9511,191.2189,3974.0
2019-11-20 12:10:00,200.0,200.26,199.94,200.17,6612.0,191.2859,191.5345,191.2285,191.4485,6612.0
2019-11-20 12:20:00,200.19,200.29,199.88,199.88,13187.0,191.4676,191.5632,191.1711,191.1711,13187.0
2019-11-20 12:30:00,199.85,200.31,199.78,200.31,8226.0,191.1424,191.5824,191.0755,191.5824,8226.0
2019-11-20 12:40:00,200.5,200.67,200.49,200.5,3510.0,191.7641,191.9267,191.7545,191.7641,3510.0
2019-11-20 12:50:00,200.45,200.45,199.77,199.91,9005.0,191.7163,191.7163,191.0659,191.1998,9005.0
2019-11-20 13:00:00,200.01,200.21,199.94,200.0,2500.0,191.2954,191.4867,191.2285,191.2859,2500.0
2019-11-20 13:10:00,199.97,200.04,199.9,200.04,10740.0,191.2572,191.3241,191.1902,191.3241,10740.0
2019-11-20 13:20:00,200.04,200.17,200.01,200.03,5463.0,191.3241,191.4485,191.2954,191.3146,5463.0
2019-11-20 13:30:00,200.05,200.1,199.92,199.97,7415.0,191.3337,191.3815,191.2094,191.2572,7415.0
2019-11-20 13:40:00,199.99,200.28,199.96,200.28,2461.0,191.2763,191.5537,191.2476,191.5537,2461.0
2019-11-20 13:50:00,200.38,200.73,200.3,200.64,7470.0,191.6493,191.9841,191.5728,191.898,7470.0
2019-11-20 14:00:00,200.61,200.61,200.36,200.45,8167.0,191.8693,191.8693,191.6302,191.7163,8167.0
2019-11-20 14:10:00,200.47,200.72,200.47,200.71,3324.0,191.7354,191.9745,191.7354,191.9649,3324.0
2019-11-20 14:20:00,200.71,201.0,200.7,201.0,4283.0,191.9649,192.2423,191.9554,192.2423,4283.0
2019-11-20 14:30:00,200.96,201.12,200.85,201.06,7525.0,192.204,192.3571,192.0988,192.2997,7525.0
2019-11-20 14:40:00,201.03,201.3,200.8,201.06,6582.0,192.271,192.5292,192.051,192.2997,6582.0
2019-11-20 14:50:00,201.14,201.32,201.1,201.12,4509.0,192.3762,192.5484,192.3379,192.3571,4509.0
2019-11-20 15:00:00,201.16,201.35,201.1,201.35,4295.0,192.3953,192.577,192.3379,192.577,4295.0
2019-11-20 15:10:00,201.4,201.47,201.33,201.35,7462.0,192.6249,192.6918,192.5579,192.577,7462.0
2019-11-20 15:20:00,201.37,201.5,201.26,201.26,7351.0,192.5962,192.7205,192.491,192.491,7351.0
2019-11-20 15:30:00,201.29,201.51,201.11,201.34,23321.0,192.5197,192.7301,192.3475,192.5675,23321.0
2019-11-20 15:40:00,201.38,201.67,201.37,201.63,9659.0,192.6057,192.8831,192.5962,192.8448,9659.0
2019-11-20 15:50:00,201.55,201.78,201.33,201.48,63258.0,192.7683,192.9883,192.5579,192.7014,63258.0
2019-11-21 09:30:00,200.98,201.17,200.34,200.79,16047.0,192.2232,192.4049,191.6111,192.0414,16047.0
2019-11-21 09:40:00,200.85,200.85,200.17,200.17,6241.0,192.0988,192.0988,191.4485,191.4485,6241.0
2019-11-21 09:50:00,200.24,200.8,200.24,200.73,8323.0,191.5154,192.051,191.5154,191.9841,8323.0
2019-11-21 10:00:00,200.88,201.08,200.38,200.67,8100.0,192.1275,192.3188,191.6493,191.9267,8100.0
2019-11-21 10:10:00,200.59,200.89,200.14,200.17,8500.0,191.8502,192.1371,191.4198,191.4485,8500.0
2019-11-21 10:20:00,200.11,200.19,199.81,199.83,9391.0,191.3911,191.4676,191.1041,191.1233,9391.0
2019-11-21 10:30:00,199.83,199.93,199.46,199.82,18621.0,191.1233,191.2189,190.7694,191.1137,18621.0
2019-11-21 10:40:00,199.84,199.99,199.59,199.66,11808.0,191.1328,191.2763,190.8937,190.9607,11808.0
2019-11-21 10:50:00,199.72,199.72,199.19,199.57,15950.0,191.0181,191.0181,190.5112,190.8746,15950.0
2019-11-21 11:00:00,199.6,200.19,199.6,200.19,7184.0,190.9033,191.4676,190.9033,191.4676,7184.0
2019-11-21 11:10:00,200.15,200.19,199.62,199.66,10917.0,191.4293,191.4676,190.9224,190.9607,10917.0
2019-11-21 11:20:00,199.63,199.7,199.23,199.23,9543.0,190.932,190.9989,190.5494,190.5494,9543.0
2019-11-21 11:30:00,199.27,199.36,198.92,199.07,16977.0,190.5877,190.6738,190.2529,190.3964,16977.0
2019-11-21 11:40:00,199.07,199.36,198.99,199.29,10306.0,190.3964,190.6738,190.3199,190.6068,10306.0
2019-11-21 11:50:00,199.29,199.29,198.91,199.1,14484.0,190.6068,190.6068,190.2434,190.4251,14484.0
2019-11-21 12:00:00,199.09,199.49,199.03,199.36,10999.0,190.4155,190.7981,190.3581,190.6738,10999.0
2019-11-21 12:10:00,199.42,199.7,199.4,199.4,7796.0,190.7311,190.9989,190.712,190.712,7796.0
2019-11-21 12:20:00,199.37,199.76,199.35,199.69,6981.0,190.6833,191.0563,190.6642,190.9894,6981.0
2019-11-21 12:30:00,199.67,199.9,199.67,199.88,8875.0,190.9702,191.1902,190.9702,191.1711,8875.0
2019-11-21 12:40:00,199.91,199.91,199.65,199.66,8905.0,191.1998,191.1998,190.9511,190.9607,8905.0
2019-11-21 12:50:00,199.66,199.71,199.4,199.5,8240.0,190.9607,191.0085,190.712,190.8077,8240.0
2019-11-21 13:00:00,199.54,199.84,199.54,199.7,11218.0,190.8459,191.1328,190.8459,190.9989,11218.0
2019-11-21 13:10:00,199.79,199.81,199.58,199.63,10576.0,191.085,191.1041,190.8842,190.932,10576.0
2019-11-21 13:20:00,199.63,199.63,199.38,199.45,7744.0,190.932,190.932,190.6929,190.7598,7744.0
2019-11-21 13:30:00,199.46,199.47,199.19,199.21,6491.0,190.7694,190.779,190.5112,190.5303,6491.0
2019-11-21 13:40:00,199.14,199.21,199.03,199.1,6784.0,190.4633,190.5303,190.3581,190.4251,6784.0
2019-11-21 13:50:00,199.13,199.14,198.94,199.01,5819.0,190.4538,190.4633,190.2721,190.339,5819.0
2019-11-21 14:00:00,199.06,199.26,198.96,199.02,16631.0,190.3868,190.5781,190.2912,190.3486,16631.0
2019-11-21 14:10:00,199.06,199.17,198.98,199.14,11924.0,190.3868,190.492,190.3103,190.4633,11924.0
2019-11-21 14:20:00,199.16,199.31,199.16,199.27,11212.0,190.4825,190.6259,190.4825,190.5877,11212.0
2019-11-21 14:30:00,199.25,199.4,199.22,199.28,7460.0,190.5685,190.712,190.5399,190.5972,7460.0
2019-11-21 14:40:00,199.28,199.4,199.26,199.31,7850.0,190.5972,190.712,190.5781,190.6259,7850.0
2019-11-21 14:50:00,199.28,199.31,199.14,199.16,5399.0,190.5972,190.6259,190.4633,190.4825,5399.0
2019-11-21 15:00:00,199.19,199.28,199.05,199.28,9405.0,190.5112,190.5972,190.3773,190.5972,9405.0
2019-11-21 15:10:00,199.29,199.5,199.27,199.35,10541.0,190.6068,190.8077,190.5877,190.6642,10541.0
2019-11-21 15:20:00,199.33,199.47,199.27,199.3,11315.0,190.6451,190.779,190.5877,190.6164,11315.0
2019-11-21 15:30:00,199.3,199.41,198.98,198.99,18937.0,190.6164,190.7216,190.3103,190.3199,18937.0
2019-11-21 15:40:00,199.06,199.06,198.71,198.75,18315.0,190.3868,190.3868,190.0521,190.0903,18315.0
2019-11-21 15:50:00,198.75,198.91,198.56,198.8,69463.0,190.0903,190.2434,189.9086,190.1382,69463.0
2019-11-22 09:30:00,199.01,199.06,198.11,198.95,10988.0,190.339,190.3868,189.4782,190.2816,10988.0
2019-11-22 09:40:00,198.9,198.93,198.63,198.75,4922.0,190.2338,190.2625,189.9756,190.0903,4922.0
2019-11-22 09:50:00,198.8,199.0,198.71,198.87,7861.0,190.1382,190.3294,190.0521,190.2051,7861.0
2019-11-22 10:00:00,198.89,199.0,198.47,198.48,8110.0,190.2242,190.3294,189.8225,189.8321,8110.0
2019-11-22 10:10:00,198.48,198.72,198.44,198.53,6401.0,189.8321,190.0616,189.7938,189.8799,6401.0
2019-11-22 10:20:00,198.6,198.68,197.84,197.9,7180.0,189.9469,190.0234,189.22,189.2774,7180.0
2019-11-22 10:30:00,197.98,198.24,197.83,198.19,7004.0,189.3539,189.6026,189.2104,189.5547,7004.0
2019-11-22 10:40:00,198.44,198.51,198.13,198.13,14005.0,189.7938,189.8608,189.4973,189.4973,14005.0
2019-11-22 10:50:00,198.18,198.2,197.86,198.08,5107.0,189.5452,189.5643,189.2391,189.4495,5107.0
2019-11-22 11:00:00,198.06,198.09,197.83,198.09,8996.0,189.4304,189.4591,189.2104,189.4591,8996.0
2019-11-22 11:10:00,197.97,198.21,197.96,198.12,5400.0,189.3443,189.5739,189.3348,189.4878,5400.0
2019-11-22 11:20:00,198.17,198.2,197.95,198.0,5774.0,189.5356,189.5643,189.3252,189.373,5774.0
2019-11-22 11:30:00,198.06,198.21,197.93,197.93,8329.0,189.4304,189.5739,189.3061,189.3061,8329.0
2019-11-22 11:40:00,198.05,198.39,198.0,198.34,4065.0,189.4208,189.746,189.373,189.6982,4065.0
2019-11-22 11:50:00,198.34,198.57,198.33,198.44,10390.0,189.6982,189.9182,189.6886,189.7938,10390.0
2019-11-22 12:00:00,198.44,198.44,198.29,198.35,7539.0,189.7938,189.7938,189.6504,189.7078,7539.0
2019-11-22 12:10:00,198.4,198.42,198.03,198.11,6100.0,189.7556,189.7747,189.4017,189.4782,6100.0
2019-11-22 12:20:00,198.1,198.39,198.1,198.25,5166.0,189.4687,189.746,189.4687,189.6121,5166.0
2019-11-22 12:30:00,198.28,198.41,198.21,198.37,5575.0,189.6408,189.7651,189.5739,189.7269,5575.0
2019-11-22 12:40:00,198.36,198.5,198.31,198.42,8127.0,189.7173,189.8512,189.6695,189.7747,8127.0
2019-11-22 12:50:00,198.4,198.47,198.33,198.44,4360.0,189.7556,189.8225,189.6886,189.7938,4360.0
2019-11-22 13:00:00,198.44,198.6,198.44,198.53,4472.0,189.7938,189.9469,189.7938,189.8799,4472.0
2019-11-22 13:10:00,198.53,198.53,198.32,198.35,2800.0,189.8799,189.8799,189.6791,189.7078,2800.0
2019-11-22 13:20:00,198.42,198.61,198.42,198.5,4329.0,189.7747,189.9564,189.7747,189.8512,4329.0
2019-11-22 13:30:00,198.58,198.8,198.58,198.77,7910.0,189.9277,190.1382,189.9277,190.1095,7910.0
2019-11-22 13:40:00,198.8,198.82,198.66,198.66,3100.0,190.1382,190.1573,190.0043,190.0043,3100.0
2019-11-22 13:50:00,198.65,198.67,198.41,198.52,5089.0,189.9947,190.0138,189.7651,189.8704,5089.0
2019-11-22 14:00:00,198.53,198.62,198.47,198.53,14479.0,189.8799,189.966,189.8225,189.8799,14479.0
2019-11-22 14:10:00,198.55,198.62,198.46,198.62,5866.0,189.899,189.966,189.813,189.966,5866.0
2019-11-22 14:20:00,198.63,198.8,198.56,198.77,9517.0,189.9756,190.1382,189.9086,190.1095,9517.0
2019-11-22 14:30:00,198.75,198.87,198.73,198.87,7666.0,190.0903,190.2051,190.0712,190.2051,7666.0
2019-11-22 14:40:00,198.78,199.01,198.77,198.94,6717.0,190.119,190.339,190.1095,190.2721,6717.0
2019-11-22 14:50:00,198.9,198.97,198.81,198.87,6707.0,190.2338,190.3007,190.1477,190.2051,6707.0
2019-11-22 15:00:00,198.88,199.11,198.86,199.11,7433.0,190.2147,190.4346,190.1955,190.4346,7433.0
2019-11-22 15:10:00,199.11,199.18,199.06,199.06,12386.0,190.4346,190.5016,190.3868,190.3868,12386.0
2019-11-22 15:20:00,199.03,199.29,199.01,199.22,7475.0,190.3581,190.6068,190.339,190.5399,7475.0
2019-11-22 15:30:00,199.25,199.49,199.22,199.44,12931.0,190.5685,190.7981,190.5399,190.7503,12931.0
2019-11-22 15:40:00,199.43,199.6,199.43,199.5,9894.0,190.7407,190.9033,190.7407,190.8077,9894.0
2019-11-22 15:50:00,199.51,199.69,199.35,199.56,45817.0,190.8172,190.9894,190.6642,190.865,45817.0
2019-11-25 09:30:00,200.0,200.64,199.94,200.41,17400.0,191.2859,191.898,191.2285,191.678,17400.0
2019-11-25 09:40:00,200.41,201.07,200.36,201.07,8033.0,191.678,192.3092,191.6302,192.3092,8033.0
2019-11-25 09:50:00,201.18,202.0,201.17,201.31,10735.0,192.4145,193.1987,192.4049,192.5388,10735.0
2019-11-25 10:00:00,201.3,201.3,200.53,200.63,16099.0,192.5292,192.5292,191.7928,191.8884,16099.0
2019-11-25 10:10:00,200.65,200.65,200.28,200.57,8727.0,191.9075,191.9075,191.5537,191.831,8727.0
2019-11-25 10:20:00,200.6,200.82,200.49,200.6,15711.0,191.8597,192.0701,191.7545,191.8597,15711.0
2019-11-25 10:30:00,200.58,200.67,200.3,200.31,8343.0,191.8406,191.9267,191.5728,191.5824,8343.0
2019-11-25 10:40:00,200.31,200.61,200.16,200.57,6554.0,191.5824,191.8693,191.4389,191.831,6554.0
2019-11-25 10:50:00,200.71,200.8,200.37,200.47,13767.0,191.9649,192.051,191.6397,191.7354,13767.0
2019-11-25 11:00:00,200.56,200.91,200.56,200.57,11838.0,191.8215,192.1562,191.8215,191.831,11838.0
2019-11-25 11:10:00,200.55,200.6,200.26,200.35,6890.0,191.8119,191.8597,191.5345,191.6206,6890.0
2019-11-25 11:20:00,200.27,200.57,200.12,200.56,10257.0,191.5441,191.831,191.4006,191.8215,10257.0
2019-11-25 11:30:00,200.59,200.88,200.56,200.67,5943.0,191.8502,192.1275,191.8215,191.9267,5943.0
2019-11-25 11:40:00,200.66,200.82,200.52,200.71,4984.0,191.9171,192.0701,191.7832,191.9649,4984.0
2019-11-25 11:50:00,200.78,200.83,200.62,200.72,7539.0,192.0319,192.0797,191.8789,191.9745,7539.0
2019-11-25 12:00:00,200.76,200.99,200.75,200.91,7307.0,192.0128,192.2327,192.0032,192.1562,7307.0
2019-11-25 12:10:00,200.9,201.11,200.6,200.6,13482.0,192.1467,192.3475,191.8597,191.8597,13482.0
2019-11-25 12:20:00,200.5,200.71,200.49,200.52,2483.0,191.7641,191.9649,191.7545,191.7832,2483.0
2019-11-25 12:30:00,200.52,200.56,200.32,200.36,4303.0,191.7832,191.8215,191.5919,191.6302,4303.0
2019-11-25 12:40:00,200.36,200.41,200.15,200.15,5376.0,191.6302,191.678,191.4293,191.4293,5376.0
2019-11-25 12:50:00,200.13,200.19,199.98,200.09,4000.0,191.4102,191.4676,191.2667,191.3719,4000.0
2019-11-25 13:00:00,200.12,200.43,200.12,200.41,9812.0,191.4006,191.6971,191.4006,191.678,9812.0
2019-11-25 13:10:00,200.39,200.42,200.23,200.26,3185.0,191.6589,191.6876,191.5058,191.5345,3185.0
2019-11-25 13:20:00,200.26,200.31,200.1,200.13,5881.0,191.5345,191.5824,191.3815,191.4102,5881.0
2019-11-25 13:30:00,200.11,200.12,199.89,199.93,3801.0,191.3911,191.4006,191.1807,191.2189,3801.0
2019-11-25 13:40:00,199.89,199.97,199.81,199.88,4139.0,191.1807,191.2572,191.1041,191.1711,4139.0
2019-11-25 13:50:00,199.89,200.04,199.89,199.97,3698.0,191.1807,191.3241,191.1807,191.2572,3698.0
2019-11-25 14:00:00,199.91,200.19,199.91,200.19,3522.0,191.1998,191.4676,191.1998,191.4676,3522.0
2019-11-25 14:10:00,200.16,200.23,200.06,200.15,2931.0,191.4389,191.5058,191.3433,191.4293,2931.0
2019-11-25 14:20:00,200.13,200.15,200.06,200.12,5084.0,191.4102,191.4293,191.3433,191.4006,5084.0
2019-11-25 14:30:00,200.12,200.19,200.06,200.16,5235.0,191.4006,191.4676,191.3433,191.4389,5235.0
2019-11-25 14:40:00,200.15,200.15,199.76,199.8,6353.0,191.4293,191.4293,191.0563,191.0946,6353.0
2019-11-25 14:50:00,199.81,199.84,199.69,199.73,4562.0,191.1041,191.1328,190.9894,191.0276,4562.0
2019-11-25 15:00:00,199.72,199.98,199.71,199.96,6400.0,191.0181,191.2667,191.0085,191.2476,6400.0
2019-11-25 15:10:00,199.93,200.0,199.89,200.0,6453.0,191.2189,191.2859,191.1807,191.2859,6453.0
2019-11-25 15:20:00,200.04,200.54,200.04,200.53,12667.0,191.3241,191.8023,191.3241,191.7928,12667.0
2019-11-25 15:30:00,200.54,200.72,200.5,200.66,19310.0,191.8023,191.9745,191.7641,191.9171,19310.0
2019-11-25 15:40:00,200.72,200.73,200.27,200.27,21335.0,191.9745,191.9841,191.5441,191.5441,21335.0
2019-11-25 15:50:00,200.29,200.62,200.17,200.4,39653.0,191.5632,191.8789,191.4485,191.6684,39653.0
2019-11-26 09:30:00,200.66,202.23,200.24,201.48,18959.0,191.9171,193.4187,191.5154,192.7014,18959.0
2019-11-26 09:40:00,201.84,202.49,201.77,202.35,7031.0,193.0457,193.6674,192.9787,193.5335,7031.0
2019-11-26 09:50:00,202.31,202.38,201.96,202.12,6871.0,193.4952,193.5622,193.1605,193.3135,6871.0
2019-11-26 10:00:00,202.02,202.02,201.54,201.56,5380.0,193.2179,193.2179,192.7588,192.7779,5380.0
2019-11-26 10:10:00,201.56,202.59,201.43,202.59,28358.0,192.7779,193.763,192.6536,193.763,28358.0
2019-11-26 10:20:00,202.59,203.13,202.51,203.08,15704.0,193.763,194.2795,193.6865,194.2317,15704.0
2019-11-26 10:30:00,203.05,203.05,202.83,202.9,6194.0,194.203,194.203,193.9926,194.0595,6194.0
2019-11-26 10:40:00,202.84,203.15,202.83,202.91,9618.0,194.0021,194.2986,193.9926,194.0691,9618.0
2019-11-26 10:50:00,202.9,203.06,202.69,202.78,7816.0,194.0595,194.2125,193.8587,193.9447,7816.0
2019-11-26 11:00:00,202.91,203.67,202.91,203.14,44391.0,194.0691,194.796,194.0691,194.2891,44391.0
2019-11-26 11:10:00,203.13,203.2,203.07,203.13,2425.0,194.2795,194.3464,194.2221,194.2795,2425.0
2019-11-26 11:20:00,203.12,203.31,203.09,203.16,3655.0,194.2699,194.4516,194.2412,194.3082,3655.0
2019-11-26 11:30:00,203.12,203.26,202.87,203.1,4540.0,194.2699,194.4038,194.0308,194.2508,4540.0
2019-11-26 11:40:00,203.1,203.16,202.9,202.92,5596.0,194.2508,194.3082,194.0595,194.0786,5596.0
2019-11-26 11:50:00,202.91,203.05,202.83,203.0,5656.0,194.0691,194.203,193.9926,194.1552,5656.0
2019-11-26 12:00:00,203.07,203.51,203.07,203.5,22803.0,194.2221,194.6429,194.2221,194.6334,22803.0
2019-11-26 12:10:00,203.62,203.89,203.61,203.83,19075.0,194.7481,195.0064,194.7386,194.949,19075.0
2019-11-26 12:20:00,203.8,203.95,203.67,203.8,11576.0,194.9203,195.0638,194.796,194.9203,11576.0
2019-11-26 12:30:00,203.8,203.92,203.62,203.69,7692.0,194.9203,195.0351,194.7481,194.8151,7692.0
2019-11-26 12:40:00,203.69,204.0,203.65,203.83,11877.0,194.8151,195.1116,194.7768,194.949,11877.0
2019-11-26 12:50:00,203.82,203.97,203.68,203.91,21000.0,194.9394,195.0829,194.8055,195.0255,21000.0
2019-11-26 13:00:00,203.9,203.94,203.75,203.81,4002.0,195.0159,195.0542,194.8725,194.9299,4002.0
2019-11-26 13:10:00,203.79,203.94,203.64,203.64,8792.0,194.9107,195.0542,194.7673,194.7673,8792.0
2019-11-26 13:20:00,203.64,203.64,203.4,203.58,6007.0,194.7673,194.7673,194.5377,194.7099,6007.0
2019-11-26 13:30:00,203.62,203.62,203.35,203.41,3294.0,194.7481,194.7481,194.4899,194.5473,3294.0
2019-11-26 13:40:00,203.41,203.45,203.34,203.44,3808.0,194.5473,194.5855,194.4803,194.576,3808.0
2019-11-26 13:50:00,203.41,203.41,203.27,203.4,4514.0,194.5473,194.5473,194.4134,194.5377,4514.0
2019-11-26 14:00:00,203.39,203.51,203.34,203.45,5989.0,194.5282,194.6429,194.4803,194.5855,5989.0
2019-11-26 14:10:00,203.42,203.51,203.3,203.3,8554.0,194.5569,194.6429,194.4421,194.4421,8554.0
2019-11-26 14:20:00,203.35,203.44,203.2,203.29,4776.0,194.4899,194.576,194.3464,194.4325,4776.0
2019-11-26 14:30:00,203.28,203.3,203.21,203.23,2426.0,194.423,194.4421,194.356,194.3751,2426.0
2019-11-26 14:40:00,203.24,203.3,203.12,203.21,7865.0,194.3847,194.4421,194.2699,194.356,7865.0
2019-11-26 14:50:00,203.24,203.36,203.18,203.32,3917.0,194.3847,194.4995,194.3273,194.4612,3917.0
2019-11-26 15:00:00,203.32,203.32,202.93,202.96,8924.0,194.4612,194.4612,194.0882,194.1169,8924.0
2019-11-26 15:10:00,202.99,203.02,202.82,202.94,5940.0,194.1456,194.1743,193.983,194.0978,5940.0
2019-11-26 15:20:00,202.98,203.11,202.87,203.07,6047.0,194.136,194.2604,194.0308,194.2221,6047.0
2019-11-26 15:30:00,203.15,203.34,202.76,202.81,24884.0,194.2986,194.4803,193.9256,193.9734,24884.0
2019-11-26 15:40:00,202.82,202.84,202.43,202.82,26640.0,193.983,194.0021,193.61,193.983,26640.0
2019-11-26 15:50:00,202.85,203.47,202.8,203.13,129059.0,194.0117,194.6047,193.9639,194.2795,129059.0
2019-11-27 09:30:00,203.18,204.18,202.54,202.66,7999.0,194.3273,195.2837,193.7152,193.83,7999.0
2019-11-27 09:40:00,202.69,203.34,202.69,202.99,6558.0,193.8587,194.4803,193.8587,194.1456,6558.0
2019-11-27 09:50:00,203.05,203.16,203.01,203.16,1731.0,194.203,194.3082,194.1647,194.3082,1731.0
2019-11-27 10:00:00,203.13,203.24,203.04,203.23,2325.0,194.2795,194.3847,194.1934,194.3751,2325.0
2019-11-27 10:10:00,203.2,203.23,202.74,202.77,3243.0,194.3464,194.3751,193.9065,193.9352,3243.0
2019-11-27 10:20:00,202.9,202.91,202.35,202.46,8258.0,194.0595,194.0691,193.5335,193.6387,8258.0
2019-11-27 10:30:00,202.48,203.01,202.47,203.01,1815.0,193.6578,194.1647,193.6482,194.1647,1815.0
2019-11-27 10:40:00,203.0,203.7,203.0,203.64,2635.0,194.1552,194.8247,194.1552,194.7673,2635.0
2019-11-27 10:50:00,203.7,203.7,203.57,203.57,2348.0,194.8247,194.8247,194.7003,194.7003,2348.0
2019-11-27 11:00:00,203.49,203.9,203.43,203.74,4988.0,194.6238,195.0159,194.5664,194.8629,4988.0
2019-11-27 11:10:00,203.7,203.75,203.66,203.75,2283.0,194.8247,194.8725,194.7864,194.8725,2283.0
2019-11-27 11:20:00,203.74,203.92,203.63,203.92,3392.0,194.8629,195.0351,194.7577,195.0351,3392.0
2019-11-27 11:30:00,203.92,204.21,203.92,203.99,3147.0,195.0351,195.3124,195.0351,195.102,3147.0
2019-11-27 11:40:00,204.08,204.28,204.08,204.21,1617.0,195.1881,195.3794,195.1881,195.3124,1617.0
2019-11-27 11:50:00,204.22,204.41,204.14,204.36,4453.0,195.322,195.5037,195.2455,195.4559,4453.0
2019-11-27 12:00:00,204.36,204.6,204.36,204.47,5747.0,195.4559,195.6854,195.4559,195.5611,5747.0
2019-11-27 12:10:00,204.44,204.51,204.19,204.46,8077.0,195.5324,195.5994,195.2933,195.5515,8077.0
2019-11-27 12:20:00,204.47,204.77,204.42,204.69,16030.0,195.5611,195.848,195.5133,195.7715,16030.0
2019-11-27 12:30:00,204.72,204.81,204.7,204.76,3040.0,195.8002,195.8863,195.7811,195.8385,3040.0
2019-11-27 12:40:00,204.74,204.83,204.71,204.8,5013.0,195.8193,195.9054,195.7906,195.8767,5013.0
2019-11-27 12:50:00,204.85,205.01,204.82,204.96,4340.0,195.9245,196.0776,195.8959,196.0298,4340.0
2019-11-27 13:00:00,204.92,205.05,204.89,205.0,6878.0,195.9915,196.1158,195.9628,196.068,6878.0
2019-11-27 13:10:00,205.04,205.34,204.99,205.14,12974.0,196.1063,196.3932,196.0584,196.2019,12974.0
2019-11-27 13:20:00,205.17,205.25,205.05,205.16,8640.0,196.2306,196.3071,196.1158,196.221,8640.0
2019-11-27 13:30:00,205.16,205.25,204.89,205.03,23509.0,196.221,196.3071,195.9628,196.0967,23509.0
2019-11-27 13:40:00,205.03,205.08,204.91,204.91,17332.0,196.0967,196.1445,195.9819,195.9819,17332.0
2019-11-27 13:50:00,204.86,204.86,204.67,204.67,1091.0,195.9341,195.9341,195.7524,195.7524,1091.0
2019-11-27 14:00:00,204.66,204.84,204.64,204.84,3383.0,195.7428,195.915,195.7237,195.915,3383.0
2019-11-27 14:10:00,204.78,204.84,204.78,204.81,2477.0,195.8576,195.915,195.8576,195.8863,2477.0
2019-11-27 14:20:00,204.85,205.1,204.82,205.09,3419.0,195.9245,196.1637,195.8959,196.1541,3419.0
2019-11-27 14:30:00,205.05,205.05,204.99,205.03,2123.0,196.1158,196.1158,196.0584,196.0967,2123.0
2019-11-27 14:40:00,205.01,205.27,205.0,205.27,11530.0,196.0776,196.3262,196.068,196.3262,11530.0
2019-11-27 14:50:00,205.31,205.87,205.3,205.3,55704.0,196.3645,196.9001,196.3549,196.3549,55704.0
2019-11-27 15:00:00,205.21,205.42,204.97,205.09,8435.0,196.2689,196.4697,196.0393,196.1541,8435.0
2019-11-27 15:10:00,205.11,205.34,205.07,205.2,3820.0,196.1732,196.3932,196.135,196.2593,3820.0
2019-11-27 15:20:00,205.2,205.26,204.96,205.01,3024.0,196.2593,196.3167,196.0298,196.0776,3024.0
2019-11-27 15:30:00,204.98,204.98,204.43,204.43,6607.0,196.0489,196.0489,195.5228,195.5228,6607.0
2019-11-27 15:40:00,204.43,204.47,204.14,204.2,26108.0,195.5228,195.5611,195.2455,195.3029,26108.0
2019-11-27 15:50:00,204.23,204.6,204.23,204.27,59883.0,195.3316,195.6854,195.3316,195.3698,59883.0
2019-11-29 09:30:00,203.45,204.5,203.45,204.36,8374.0,194.5855,195.5898,194.5855,195.4559,8374.0
2019-11-29 09:40:00,204.4,204.46,203.7,203.85,3096.0,195.4942,195.5515,194.8247,194.9681,3096.0
2019-11-29 09:50:00,203.74,203.78,203.5,203.72,4501.0,194.8629,194.9012,194.6334,194.8438,4501.0
2019-11-29 10:00:00,203.6,203.98,203.6,203.94,3061.0,194.729,195.0925,194.729,195.0542,3061.0
2019-11-29 10:10:00,204.0,204.2,203.67,203.81,3125.0,195.1116,195.3029,194.796,194.9299,3125.0
2019-11-29 10:20:00,203.72,203.72,203.39,203.52,2531.0,194.8438,194.8438,194.5282,194.6525,2531.0
2019-11-29 10:30:00,203.58,203.61,203.34,203.6,2693.0,194.7099,194.7386,194.4803,194.729,2693.0
2019-11-29 10:40:00,203.59,203.66,203.47,203.66,4675.0,194.7194,194.7864,194.6047,194.7864,4675.0
2019-11-29 10:50:00,203.66,203.75,203.51,203.56,5798.0,194.7864,194.8725,194.6429,194.6908,5798.0
2019-11-29 11:00:00,203.63,203.68,203.49,203.68,7301.0,194.7577,194.8055,194.6238,194.8055,7301.0
2019-11-29 11:10:00,203.73,203.73,203.51,203.52,4050.0,194.8533,194.8533,194.6429,194.6525,4050.0
2019-11-29 11:20:00,203.49,203.54,203.36,203.37,4942.0,194.6238,194.6716,194.4995,194.509,4942.0
2019-11-29 11:30:00,203.32,203.59,203.3,203.58,3745.0,194.4612,194.7194,194.4421,194.7099,3745.0
2019-11-29 11:40:00,203.6,203.65,203.02,203.02,3561.0,194.729,194.7768,194.1743,194.1743,3561.0
2019-11-29 11:50:00,202.92,202.97,202.76,202.84,2718.0,194.0786,194.1265,193.9256,194.0021,2718.0
2019-11-29 12:00:00,202.81,203.05,202.69,203.05,5677.0,193.9734,194.203,193.8587,194.203,5677.0
2019-11-29 12:10:00,203.06,203.08,202.59,202.61,5019.0,194.2125,194.2317,193.763,193.7821,5019.0
2019-11-29 12:20:00,202.66,202.83,202.57,202.62,4179.0,193.83,193.9926,193.7439,193.7917,4179.0
2019-11-29 12:30:00,202.66,202.7,202.47,202.47,6427.0,193.83,193.8682,193.6482,193.6482,6427.0
2019-11-29 12:40:00,202.42,204.23,202.41,204.11,40658.0,193.6004,195.3316,193.5909,195.2168,40658.0
2019-11-29 12:50:00,204.02,204.08,203.09,203.63,30705.0,195.1307,195.1881,194.2412,194.7577,30705.0
2019-12-02 09:30:00,204.12,204.12,202.43,202.78,8247.0,195.2264,195.2264,193.61,193.9447,8247.0
2019-12-02 09:40:00,203.05,203.05,202.42,202.62,2715.0,194.203,194.203,193.6004,193.7917,2715.0
2019-12-02 09:50:00,202.52,202.52,201.88,202.12,3850.0,193.6961,193.6961,193.084,193.3135,3850.0
2019-12-02 10:00:00,201.93,202.22,201.54,202.09,4559.0,193.1318,193.4091,192.7588,193.2848,4559.0
2019-12-02 10:10:00,202.31,202.89,202.25,202.27,8738.0,193.4952,194.0499,193.4378,193.457,8738.0
2019-12-02 10:20:00,202.1,202.3,202.01,202.3,2200.0,193.2944,193.4857,193.2083,193.4857,2200.0
2019-12-02 10:30:00,202.34,202.42,201.22,202.01,13229.0,193.5239,193.6004,192.4527,193.2083,13229.0
2019-12-02 10:40:00,202.04,202.21,201.87,202.07,2700.0,193.237,193.3996,193.0744,193.2657,2700.0
2019-12-02 10:50:00,201.92,201.92,201.54,201.73,2800.0,193.1222,193.1222,192.7588,192.9405,2800.0
2019-12-02 11:00:00,201.65,202.18,201.63,202.07,4148.0,192.864,193.3709,192.8448,193.2657,4148.0
2019-12-02 11:10:00,202.08,202.16,201.81,202.09,2400.0,193.2752,193.3518,193.017,193.2848,2400.0
2019-12-02 11:20:00,202.09,202.33,202.09,202.27,4315.0,193.2848,193.5143,193.2848,193.457,4315.0
2019-12-02 11:30:00,202.19,202.34,201.79,201.94,4207.0,193.3804,193.5239,192.9979,193.1413,4207.0
2019-12-02 11:40:00,201.96,202.15,201.89,202.09,4089.0,193.1605,193.3422,193.0935,193.2848,4089.0
2019-12-02 11:50:00,202.12,202.32,202.1,202.24,6988.0,193.3135,193.5048,193.2944,193.4283,6988.0
2019-12-02 12:00:00,202.32,202.43,202.16,202.19,12832.0,193.5048,193.61,193.3518,193.3804,12832.0
2019-12-02 12:10:00,202.14,202.25,201.86,201.89,3227.0,193.3326,193.4378,193.0648,193.0935,3227.0
2019-12-02 12:20:00,201.78,201.88,201.34,201.4,3460.0,192.9883,193.084,192.5675,192.6249,3460.0
2019-12-02 12:30:00,201.5,201.5,201.23,201.37,3019.0,192.7205,192.7205,192.4623,192.5962,3019.0
2019-12-02 12:40:00,201.55,201.65,201.36,201.37,3406.0,192.7683,192.864,192.5866,192.5962,3406.0
2019-12-02 12:50:00,201.38,201.52,201.25,201.33,1900.0,192.6057,192.7396,192.4814,192.5579,1900.0
2019-12-02 13:00:00,201.45,201.89,201.45,201.89,2382.0,192.6727,193.0935,192.6727,193.0935,2382.0
2019-12-02 13:10:00,201.87,201.94,201.78,201.78,2000.0,193.0744,193.1413,192.9883,192.9883,2000.0
2019-12-02 13:20:00,201.84,201.97,201.79,201.93,3479.0,193.0457,193.17,192.9979,193.1318,3479.0
2019-12-02 13:30:00,201.9,202.0,201.82,201.94,1689.0,193.1031,193.1987,193.0266,193.1413,1689.0
2019-12-02 13:40:00,202.01,202.22,202.01,202.03,6395.0,193.2083,193.4091,193.2083,193.2274,6395.0
2019-12-02 13:50:00,202.09,202.21,202.0,202.04,3782.0,193.2848,193.3996,193.1987,193.237,3782.0
2019-12-02 14:00:00,201.97,202.19,201.97,202.15,1217.0,193.17,193.3804,193.17,193.3422,1217.0
2019-12-02 14:10:00,202.18,202.36,202.13,202.22,11425.0,193.3709,193.543,193.3231,193.4091,11425.0
2019-12-02 14:20:00,202.17,202.2,202.06,202.14,6100.0,193.3613,193.39,193.2561,193.3326,6100.0
2019-12-02 14:30:00,202.18,202.26,202.1,202.1,2807.0,193.3709,193.4474,193.2944,193.2944,2807.0
2019-12-02 14:40:00,202.07,202.21,202.03,202.15,3169.0,193.2657,193.3996,193.2274,193.3422,3169.0
2019-12-02 14:50:00,202.15,202.18,202.0,202.0,2274.0,193.3422,193.3709,193.1987,193.1987,2274.0
2019-12-02 15:00:00,201.99,201.99,201.62,201.66,4794.0,193.1892,193.1892,192.8353,192.8735,4794.0
2019-12-02 15:10:00,201.62,201.78,201.51,201.78,5070.0,192.8353,192.9883,192.7301,192.9883,5070.0
2019-12-02 15:20:00,201.74,201.77,201.58,201.64,8000.0,192.9501,192.9787,192.797,192.8544,8000.0
2019-12-02 15:30:00,201.63,202.32,201.59,202.09,11152.0,192.8448,193.5048,192.8066,193.2848,11152.0
2019-12-02 15:40:00,202.06,202.39,202.01,202.01,12221.0,193.2561,193.5717,193.2083,193.2083,12221.0
2019-12-02 15:50:00,201.99,201.99,201.55,201.62,50931.0,193.1892,193.1892,192.7683,192.8353,50931.0
2019-12-03 09:30:00,200.64,201.18,199.23,200.76,22597.0,191.898,192.4145,190.5494,192.0128,22597.0
2019-12-03 09:40:00,200.81,200.81,199.88,199.93,9665.0,192.0606,192.0606,191.1711,191.2189,9665.0
2019-12-03 09:50:00,199.73,200.63,199.73,200.28,11424.0,191.0276,191.8884,191.0276,191.5537,11424.0
2019-12-03 10:00:00,200.41,200.41,199.6,199.65,3909.0,191.678,191.678,190.9033,190.9511,3909.0
2019-12-03 10:10:00,199.84,200.18,199.83,200.18,1710.0,191.1328,191.458,191.1233,191.458,1710.0
2019-12-03 10:20:00,200.22,200.55,200.09,200.33,1710.0,191.4963,191.8119,191.3719,191.6015,1710.0
2019-12-03 10:30:00,200.35,201.02,200.34,201.01,2184.0,191.6206,192.2614,191.6111,192.2519,2184.0
2019-12-03 10:40:00,200.92,200.92,200.27,200.27,1870.0,192.1658,192.1658,191.5441,191.5441,1870.0
2019-12-03 10:50:00,200.29,200.29,200.05,200.09,800.0,191.5632,191.5632,191.3337,191.3719,800.0
2019-12-03 11:00:00,200.58,200.58,200.09,200.39,3345.0,191.8406,191.8406,191.3719,191.6589,3345.0
2019-12-03 11:10:00,200.49,200.66,200.43,200.45,2683.0,191.7545,191.9171,191.6971,191.7163,2683.0
2019-12-03 11:20:00,200.38,200.39,200.14,200.14,1218.0,191.6493,191.6589,191.4198,191.4198,1218.0
2019-12-03 11:30:00,200.06,200.06,199.71,199.98,4070.0,191.3433,191.3433,191.0085,191.2667,4070.0
2019-12-03 11:40:00,200.17,200.17,199.87,199.87,3581.0,191.4485,191.4485,191.1615,191.1615,3581.0
2019-12-03 11:50:00,199.96,199.96,199.57,199.75,5526.0,191.2476,191.2476,190.8746,191.0468,5526.0
2019-12-03 12:00:00,199.7,199.76,199.37,199.53,7727.0,190.9989,191.0563,190.6833,190.8363,7727.0
2019-12-03 12:10:00,199.52,199.52,198.9,198.99,32535.0,190.8268,190.8268,190.2338,190.3199,32535.0
2019-12-03 12:20:00,199.15,199.21,199.03,199.03,4962.0,190.4729,190.5303,190.3581,190.3581,4962.0
2019-12-03 12:30:00,199.02,199.02,198.75,198.77,2777.0,190.3486,190.3486,190.0903,190.1095,2777.0
2019-12-03 12:40:00,198.78,198.93,198.6,198.93,3200.0,190.119,190.2625,189.9469,190.2625,3200.0
2019-12-03 12:50:00,198.91,198.96,198.74,198.85,2446.0,190.2434,190.2912,190.0808,190.186,2446.0
2019-12-03 13:00:00,198.91,199.2,198.91,199.2,3832.0,190.2434,190.5207,190.2434,190.5207,3832.0
2019-12-03 13:10:00,199.08,199.17,199.0,199.0,2300.0,190.406,190.492,190.3294,190.3294,2300.0
2019-12-03 13:20:00,199.0,199.16,198.99,199.13,3270.0,190.3294,190.4825,190.3199,190.4538,3270.0
2019-12-03 13:30:00,199.25,199.55,199.25,199.46,6334.0,190.5685,190.8555,190.5685,190.7694,6334.0
2019-12-03 13:40:00,199.56,199.73,199.36,199.36,2324.0,190.865,191.0276,190.6738,190.6738,2324.0
2019-12-03 13:50:00,199.37,199.46,199.27,199.29,2250.0,190.6833,190.7694,190.5877,190.6068,2250.0
2019-12-03 14:00:00,199.3,199.55,199.3,199.35,2406.0,190.6164,190.8555,190.6164,190.6642,2406.0
2019-12-03 14:10:00,199.33,199.43,199.22,199.32,1800.0,190.6451,190.7407,190.5399,190.6355,1800.0
2019-12-03 14:20:00,199.3,199.42,199.25,199.3,2022.0,190.6164,190.7311,190.5685,190.6164,2022.0
2019-12-03 14:30:00,199.26,199.3,199.15,199.19,2400.0,190.5781,190.6164,190.4729,190.5112,2400.0
2019-12-03 14:40:00,199.22,199.42,199.22,199.33,2536.0,190.5399,190.7311,190.5399,190.6451,2536.0
2019-12-03 14:50:00,199.38,199.38,199.09,199.24,3769.0,190.6929,190.6929,190.4155,190.559,3769.0
2019-12-03 15:00:00,199.28,199.39,199.25,199.38,4559.0,190.5972,190.7024,190.5685,190.6929,4559.0
2019-12-03 15:10:00,199.3,199.57,199.26,199.53,3125.0,190.6164,190.8746,190.5781,190.8363,3125.0
2019-12-03 15:20:00,199.5,199.88,199.5,199.87,4219.0,190.8077,191.1711,190.8077,191.1615,4219.0
2019-12-03 15:30:00,199.85,199.85,199.62,199.72,11753.0,191.1424,191.1424,190.9224,191.0181,11753.0
2019-12-03 15:40:00,199.73,200.27,199.73,200.23,22592.0,191.0276,191.5441,191.0276,191.5058,22592.0
2019-12-03 15:50:00,200.27,200.34,199.85,200.0,53551.0,191.5441,191.6111,191.1424,191.2859,53551.0
2019-12-04 09:30:00,199.99,200.53,199.54,200.4,14202.0,191.2763,191.7928,190.8459,191.6684,14202.0
2019-12-04 09:40:00,200.41,200.64,200.06,200.39,8030.0,191.678,191.898,191.3433,191.6589,8030.0
2019-12-04 09:50:00,200.36,200.87,200.24,200.77,4674.0,191.6302,192.118,191.5154,192.0223,4674.0
2019-12-04 10:00:00,200.95,201.15,200.76,200.96,8315.0,192.1945,192.3858,192.0128,192.204,8315.0
2019-12-04 10:10:00,201.0,201.0,200.5,200.82,2177.0,192.2423,192.2423,191.7641,192.0701,2177.0
2019-12-04 10:20:00,200.73,200.73,200.22,200.37,3207.0,191.9841,191.9841,191.4963,191.6397,3207.0
2019-12-04 10:30:00,200.33,200.55,200.21,200.42,9928.0,191.6015,191.8119,191.4867,191.6876,9928.0
2019-12-04 10:40:00,200.51,201.4,200.47,201.26,13476.0,191.7736,192.6249,191.7354,192.491,13476.0
2019-12-04 10:50:00,201.26,201.26,200.56,200.67,11854.0,192.491,192.491,191.8215,191.9267,11854.0
2019-12-04 11:00:00,200.8,200.81,200.38,200.47,6228.0,192.051,192.0606,191.6493,191.7354,6228.0
2019-12-04 11:10:00,200.39,200.72,200.39,200.72,5000.0,191.6589,191.9745,191.6589,191.9745,5000.0
2019-12-04 11:20:00,200.79,200.98,200.7,200.97,5014.0,192.0414,192.2232,191.9554,192.2136,5014.0
2019-12-04 11:30:00,200.98,201.3,200.98,201.24,2406.0,192.2232,192.5292,192.2232,192.4718,2406.0
2019-12-04 11:40:00,201.13,201.13,200.94,200.97,1790.0,192.3666,192.3666,192.1849,192.2136,1790.0
2019-12-04 11:50:00,200.97,201.05,200.97,200.97,1576.0,192.2136,192.2901,192.2136,192.2136,1576.0
2019-12-04 12:00:00,200.78,200.95,200.76,200.86,1421.0,192.0319,192.1945,192.0128,192.1084,1421.0
2019-12-04 12:10:00,200.67,200.67,200.52,200.52,1466.0,191.9267,191.9267,191.7832,191.7832,1466.0
2019-12-04 12:20:00,200.6,200.6,200.48,200.49,3191.0,191.8597,191.8597,191.745,191.7545,3191.0
2019-12-04 12:30:00,200.49,200.64,200.49,200.64,1914.0,191.7545,191.898,191.7545,191.898,1914.0
2019-12-04 12:40:00,200.6,200.82,200.59,200.81,1325.0,191.8597,192.0701,191.8502,192.0606,1325.0
2019-12-04 12:50:00,200.9,200.94,200.89,200.89,804.0,192.1467,192.1849,192.1371,192.1371,804.0
2019-12-04 13:00:00,201.01,201.01,200.91,200.93,1679.0,192.2519,192.2519,192.1562,192.1753,1679.0
2019-12-04 13:10:00,200.97,200.97,200.75,200.75,1137.0,192.2136,192.2136,192.0032,192.0032,1137.0
2019-12-04 13:20:00,200.84,201.02,200.78,201.02,8228.0,192.0893,192.2614,192.0319,192.2614,8228.0
2019-12-04 13:30:00,201.01,201.06,200.95,201.04,4531.0,192.2519,192.2997,192.1945,192.2806,4531.0
2019-12-04 13:40:00,201.01,201.05,200.95,201.03,1969.0,192.2519,192.2901,192.1945,192.271,1969.0
2019-12-04 13:50:00,200.97,201.19,200.97,201.16,2218.0,192.2136,192.424,192.2136,192.3953,2218.0
2019-12-04 14:00:00,201.18,201.42,201.12,201.42,6742.0,192.4145,192.644,192.3571,192.644,6742.0
2019-12-04 14:10:00,201.39,201.65,201.38,201.57,2757.0,192.6153,192.864,192.6057,192.7875,2757.0
2019-12-04 14:20:00,201.62,201.78,201.61,201.7,2480.0,192.8353,192.9883,192.8257,192.9118,2480.0
2019-12-04 14:30:00,201.74,201.76,201.58,201.67,2274.0,192.9501,192.9692,192.797,192.8831,2274.0
2019-12-04 14:40:00,201.7,201.71,201.54,201.58,2871.0,192.9118,192.9214,192.7588,192.797,2871.0
2019-12-04 14:50:00,201.63,201.71,201.63,201.66,2655.0,192.8448,192.9214,192.8448,192.8735,2655.0
2019-12-04 15:00:00,201.67,201.8,201.67,201.78,2601.0,192.8831,193.0074,192.8831,192.9883,2601.0
2019-12-04 15:10:00,201.8,201.8,201.7,201.79,4661.0,193.0074,193.0074,192.9118,192.9979,4661.0
2019-12-04 15:20:00,201.74,201.86,201.74,201.77,9751.0,192.9501,193.0648,192.9501,192.9787,9751.0
2019-12-04 15:30:00,201.77,202.03,201.66,202.03,9459.0,192.9787,193.2274,192.8735,193.2274,9459.0
2019-12-04 15:40:00,201.98,202.2,201.93,202.14,12553.0,193.1796,193.39,193.1318,193.3326,12553.0
2019-12-04 15:50:00,202.15,202.27,201.93,202.21,53058.0,193.3422,193.457,193.1318,193.3996,53058.0
2019-12-05 09:30:00,202.91,202.91,201.14,201.56,59432.0,194.0691,194.0691,192.3762,192.7779,59432.0
2019-12-05 09:40:00,201.32,201.6,200.98,201.56,39797.0,192.5484,192.8162,192.2232,192.7779,39797.0
2019-12-05 09:50:00,201.45,201.91,201.45,201.59,76271.0,192.6727,193.1126,192.6727,192.8066,76271.0
2019-12-05 10:00:00,201.6,201.74,201.0,201.0,9853.0,192.8162,192.9501,192.2423,192.2423,9853.0
2019-12-05 10:10:00,200.97,201.09,200.6,201.06,4907.0,192.2136,192.3284,191.8597,192.2997,4907.0
2019-12-05 10:20:00,201.0,201.05,200.7,201.05,8300.0,192.2423,192.2901,191.9554,192.2901,8300.0
2019-12-05 10:30:00,201.17,201.31,201.1,201.23,2705.0,192.4049,192.5388,192.3379,192.4623,2705.0
2019-12-05 10:40:00,201.06,201.45,201.0,201.44,27226.0,192.2997,192.6727,192.2423,192.6631,27226.0
2019-12-05 10:50:00,201.62,201.81,201.51,201.78,2208.0,192.8353,193.017,192.7301,192.9883,2208.0
2019-12-05 11:00:00,201.59,202.16,201.58,201.98,13193.0,192.8066,193.3518,192.797,193.1796,13193.0
2019-12-05 11:10:00,201.89,202.17,201.82,202.17,2461.0,193.0935,193.3613,193.0266,193.3613,2461.0
2019-12-05 11:20:00,202.18,202.27,202.07,202.2,2910.0,193.3709,193.457,193.2657,193.39,2910.0
2019-12-05 11:30:00,202.3,202.3,201.87,202.05,5005.0,193.4857,193.4857,193.0744,193.2465,5005.0
2019-12-05 11:40:00,201.96,202.02,201.84,201.97,2225.0,193.1605,193.2179,193.0457,193.17,2225.0
2019-12-05 11:50:00,202.03,202.22,201.95,202.15,7456.0,193.2274,193.4091,193.1509,193.3422,7456.0
2019-12-05 12:00:00,202.08,202.53,202.07,202.53,10978.0,193.2752,193.7056,193.2657,193.7056,10978.0
2019-12-05 12:10:00,202.41,202.59,202.29,202.59,16980.0,193.5909,193.763,193.4761,193.763,16980.0
2019-12-05 12:20:00,202.56,202.56,202.23,202.27,11651.0,193.7343,193.7343,193.4187,193.457,11651.0
2019-12-05 12:30:00,202.28,202.82,202.28,202.78,3050.0,193.4665,193.983,193.4665,193.9447,3050.0
2019-12-05 12:40:00,202.82,202.93,202.82,202.93,1300.0,193.983,194.0882,193.983,194.0882,1300.0
2019-12-05 12:50:00,202.88,202.94,202.83,202.94,51670.0,194.0404,194.0978,193.9926,194.0978,51670.0
2019-12-05 13:00:00,202.86,202.89,202.41,202.41,3412.0,194.0213,194.0499,193.5909,193.5909,3412.0
2019-12-05 13:10:00,202.41,202.52,202.41,202.5,1000.0,193.5909,193.6961,193.5909,193.6769,1000.0
2019-12-05 13:20:00,202.46,202.65,202.42,202.65,2875.0,193.6387,193.8204,193.6004,193.8204,2875.0
2019-12-05 13:30:00,202.67,202.96,202.63,202.95,6521.0,193.8395,194.1169,193.8013,194.1073,6521.0
2019-12-05 13:40:00,202.94,203.14,202.88,203.12,11186.0,194.0978,194.2891,194.0404,194.2699,11186.0
2019-12-05 13:50:00,203.15,203.39,203.08,203.27,136958.0,194.2986,194.5282,194.2317,194.4134,136958.0
2019-12-05 14:00:00,203.32,203.57,203.29,203.55,13003.0,194.4612,194.7003,194.4325,194.6812,13003.0
2019-12-05 14:10:00,203.55,203.64,203.46,203.55,28074.0,194.6812,194.7673,194.5951,194.6812,28074.0
2019-12-05 14:20:00,203.62,203.74,203.02,203.51,23587.0,194.7481,194.8629,194.1743,194.6429,23587.0
2019-12-05 14:30:00,203.51,203.51,203.01,203.14,5300.0,194.6429,194.6429,194.1647,194.2891,5300.0
2019-12-05 14:40:00,203.22,203.31,203.08,203.21,4896.0,194.3656,194.4516,194.2317,194.356,4896.0
2019-12-05 14:50:00,203.28,203.45,202.76,203.1,34783.0,194.423,194.5855,193.9256,194.2508,34783.0
2019-12-05 15:00:00,203.14,203.43,203.1,203.24,17656.0,194.2891,194.5664,194.2508,194.3847,17656.0
2019-12-05 15:10:00,203.27,203.5,203.19,203.44,12065.0,194.4134,194.6334,194.3369,194.576,12065.0
2019-12-05 15:20:00,203.45,203.7,203.45,203.64,22117.0,194.5855,194.8247,194.5855,194.7673,22117.0
2019-12-05 15:30:00,203.65,204.01,203.65,203.75,55353.0,194.7768,195.1211,194.7768,194.8725,55353.0
2019-12-05 15:40:00,203.78,204.02,203.58,203.62,60137.0,194.9012,195.1307,194.7099,194.7481,60137.0
2019-12-05 15:50:00,203.6,203.79,203.38,203.49,103474.0,194.729,194.9107,194.5186,194.6238,103474.0
2019-12-06 09:30:00,205.0,205.6,204.1,204.2,19178.0,196.068,196.6419,195.2072,195.3029,19178.0
2019-12-06 09:40:00,204.2,205.15,204.11,205.07,30249.0,195.3029,196.2115,195.2168,196.135,30249.0
2019-12-06 09:50:00,204.96,205.35,204.87,205.34,11014.0,196.0298,196.4028,195.9437,196.3932,11014.0
2019-12-06 10:00:00,205.52,205.52,204.84,205.14,8226.0,196.5654,196.5654,195.915,196.2019,8226.0
2019-12-06 10:10:00,205.21,205.5,205.03,205.21,6050.0,196.2689,196.5462,196.0967,196.2689,6050.0
2019-12-06 10:20:00,205.27,205.48,205.23,205.45,3991.0,196.3262,196.5271,196.288,196.4984,3991.0
2019-12-06 10:30:00,205.57,205.61,205.12,205.5,14382.0,196.6132,196.6514,196.1828,196.5462,14382.0
2019-12-06 10:40:00,205.5,205.83,205.46,205.79,3393.0,196.5462,196.8619,196.508,196.8236,3393.0
2019-12-06 10:50:00,205.75,206.08,205.74,206.08,5240.0,196.7853,197.101,196.7758,197.101,5240.0
2019-12-06 11:00:00,206.13,206.21,205.94,205.96,3366.0,197.1488,197.2253,196.9671,196.9862,3366.0
2019-12-06 11:10:00,205.9,206.04,205.68,205.86,4151.0,196.9288,197.0627,196.7184,196.8905,4151.0
2019-12-06 11:20:00,205.83,206.31,205.83,206.27,4318.0,196.8619,197.3209,196.8619,197.2827,4318.0
2019-12-06 11:30:00,206.29,206.4,206.15,206.28,3201.0,197.3018,197.407,197.1679,197.2922,3201.0
2019-12-06 11:40:00,206.27,206.43,206.21,206.43,3400.0,197.2827,197.4357,197.2253,197.4357,3400.0
2019-12-06 11:50:00,206.38,206.39,206.22,206.33,4276.0,197.3879,197.3975,197.2349,197.3401,4276.0
2019-12-06 12:00:00,206.2,206.49,206.2,206.44,4937.0,197.2157,197.4931,197.2157,197.4453,4937.0
2019-12-06 12:10:00,206.47,206.67,206.41,206.65,3000.0,197.474,197.6653,197.4166,197.6461,3000.0
2019-12-06 12:20:00,206.65,206.78,206.47,206.7,7800.0,197.6461,197.7705,197.474,197.6939,7800.0
2019-12-06 12:30:00,206.62,206.67,206.52,206.62,8609.0,197.6174,197.6653,197.5218,197.6174,8609.0
2019-12-06 12:40:00,206.65,206.67,206.47,206.49,4381.0,197.6461,197.6653,197.474,197.4931,4381.0
2019-12-06 12:50:00,206.52,206.59,206.45,206.47,2158.0,197.5218,197.5887,197.4548,197.474,2158.0
2019-12-06 13:00:00,206.5,206.53,206.4,206.47,2675.0,197.5027,197.5314,197.407,197.474,2675.0
2019-12-06 13:10:00,206.46,206.59,206.39,206.54,15001.0,197.4644,197.5887,197.3975,197.5409,15001.0
2019-12-06 13:20:00,206.44,206.58,206.41,206.56,18586.0,197.4453,197.5792,197.4166,197.56,18586.0
2019-12-06 13:30:00,206.5,206.56,206.39,206.45,13183.0,197.5027,197.56,197.3975,197.4548,13183.0
2019-12-06 13:40:00,206.48,206.5,206.24,206.42,7221.0,197.4835,197.5027,197.254,197.4261,7221.0
2019-12-06 13:50:00,206.4,206.41,206.25,206.26,2982.0,197.407,197.4166,197.2636,197.2731,2982.0
2019-12-06 14:00:00,206.33,206.45,206.25,206.25,6179.0,197.3401,197.4548,197.2636,197.2636,6179.0
2019-12-06 14:10:00,206.25,206.32,206.2,206.22,1646.0,197.2636,197.3305,197.2157,197.2349,1646.0
2019-12-06 14:20:00,206.13,206.36,206.13,206.36,3293.0,197.1488,197.3688,197.1488,197.3688,3293.0
2019-12-06 14:30:00,206.36,206.36,206.2,206.23,3866.0,197.3688,197.3688,197.2157,197.2444,3866.0
2019-12-06 14:40:00,206.21,206.21,206.08,206.08,1700.0,197.2253,197.2253,197.101,197.101,1700.0
2019-12-06 14:50:00,206.08,206.1,205.99,206.01,2250.0,197.101,197.1201,197.0149,197.034,2250.0
2019-12-06 15:00:00,206.0,206.28,205.99,206.1,9994.0,197.0244,197.2922,197.0149,197.1201,9994.0
2019-12-06 15:10:00,206.19,206.19,205.97,206.09,5205.0,197.2062,197.2062,196.9958,197.1105,5205.0
2019-12-06 15:20:00,206.15,206.17,206.0,206.17,5986.0,197.1679,197.187,197.0244,197.187,5986.0
2019-12-06 15:30:00,206.16,206.39,206.09,206.22,10569.0,197.1775,197.3975,197.1105,197.2349,10569.0
2019-12-06 15:40:00,206.22,206.29,205.79,205.82,11894.0,197.2349,197.3018,196.8236,196.8523,11894.0
2019-12-06 15:50:00,205.79,206.17,205.48,205.94,71818.0,196.8236,197.187,196.5271,196.9671,71818.0
2019-12-09 09:30:00,205.68,205.91,204.18,204.19,24538.0,196.7184,196.9384,195.2837,195.2933,24538.0
2019-12-09 09:40:00,204.18,205.1,204.14,205.0,4833.0,195.2837,196.1637,195.2455,196.068,4833.0
2019-12-09 09:50:00,205.21,205.82,205.15,205.77,10941.0,196.2689,196.8523,196.2115,196.8045,10941.0
2019-12-09 10:00:00,205.64,205.74,205.4,205.52,8659.0,196.6801,196.7758,196.4506,196.5654,8659.0
2019-12-09 10:10:00,205.47,205.72,205.44,205.68,13866.0,196.5175,196.7566,196.4888,196.7184,13866.0
2019-12-09 10:20:00,205.78,205.81,205.48,205.5,3105.0,196.814,196.8427,196.5271,196.5462,3105.0
2019-12-09 10:30:00,205.59,205.79,205.46,205.52,9264.0,196.6323,196.8236,196.508,196.5654,9264.0
2019-12-09 10:40:00,205.5,205.6,204.93,204.99,20210.0,196.5462,196.6419,196.0011,196.0584,20210.0
2019-12-09 10:50:00,205.01,205.59,205.01,205.53,8185.0,196.0776,196.6323,196.0776,196.5749,8185.0
2019-12-09 11:00:00,205.6,205.7,205.46,205.7,4897.0,196.6419,196.7375,196.508,196.7375,4897.0
2019-12-09 11:10:00,205.65,205.75,205.47,205.58,5000.0,196.6897,196.7853,196.5175,196.6227,5000.0
2019-12-09 11:20:00,205.56,205.67,205.5,205.56,8764.0,196.6036,196.7088,196.5462,196.6036,8764.0
2019-12-09 11:30:00,205.55,205.81,205.52,205.73,2503.0,196.5941,196.8427,196.5654,196.7662,2503.0
2019-12-09 11:40:00,205.77,205.92,205.74,205.91,7239.0,196.8045,196.9479,196.7758,196.9384,7239.0
2019-12-09 11:50:00,205.82,206.0,205.8,205.89,8233.0,196.8523,197.0244,196.8332,196.9192,8233.0
2019-12-09 12:00:00,205.88,206.0,205.84,206.0,6303.0,196.9097,197.0244,196.8714,197.0244,6303.0
2019-12-09 12:10:00,206.05,206.09,205.96,206.02,1578.0,197.0723,197.1105,196.9862,197.0436,1578.0
2019-12-09 12:20:00,206.0,206.04,205.87,205.88,2001.0,197.0244,197.0627,196.9001,196.9097,2001.0
2019-12-09 12:30:00,205.83,205.97,205.83,205.96,1100.0,196.8619,196.9958,196.8619,196.9862,1100.0
2019-12-09 12:40:00,205.97,206.03,205.88,205.88,7700.0,196.9958,197.0531,196.9097,196.9097,7700.0
2019-12-09 12:50:00,205.84,206.03,205.84,206.03,5550.0,196.8714,197.0531,196.8714,197.0531,5550.0
2019-12-09 13:00:00,206.04,206.1,205.98,206.0,3647.0,197.0627,197.1201,197.0053,197.0244,3647.0
2019-12-09 13:10:00,205.97,206.05,205.96,206.02,6001.0,196.9958,197.0723,196.9862,197.0436,6001.0
2019-12-09 13:20:00,206.0,206.06,205.98,206.03,2011.0,197.0244,197.0818,197.0053,197.0531,2011.0
2019-12-09 13:30:00,206.0,206.07,205.95,206.07,10878.0,197.0244,197.0914,196.9766,197.0914,10878.0
2019-12-09 13:40:00,206.08,206.08,205.99,206.04,3500.0,197.101,197.101,197.0149,197.0627,3500.0
2019-12-09 13:50:00,206.03,206.16,206.03,206.06,1900.0,197.0531,197.1775,197.0531,197.0818,1900.0
2019-12-09 14:00:00,206.08,206.15,205.83,205.88,6800.0,197.101,197.1679,196.8619,196.9097,6800.0
2019-12-09 14:10:00,205.8,205.88,205.63,205.71,9777.0,196.8332,196.9097,196.6706,196.7471,9777.0
2019-12-09 14:20:00,205.74,206.02,205.74,206.01,7421.0,196.7758,197.0436,196.7758,197.034,7421.0
2019-12-09 14:30:00,205.99,206.17,205.99,206.16,3900.0,197.0149,197.187,197.0149,197.1775,3900.0
2019-12-09 14:40:00,206.08,206.25,206.07,206.15,15531.0,197.101,197.2636,197.0914,197.1679,15531.0
2019-12-09 14:50:00,206.13,206.19,205.95,205.97,3909.0,197.1488,197.2062,196.9766,196.9958,3909.0
2019-12-09 15:00:00,205.98,206.11,205.91,206.07,1888.0,197.0053,197.1297,196.9384,197.0914,1888.0
2019-12-09 15:10:00,206.0,206.0,205.64,205.64,8334.0,197.0244,197.0244,196.6801,196.6801,8334.0
2019-12-09 15:20:00,205.67,205.98,205.67,205.92,6885.0,196.7088,197.0053,196.7088,196.9479,6885.0
2019-12-09 15:30:00,205.93,205.93,205.51,205.56,8811.0,196.9575,196.9575,196.5558,196.6036,8811.0
2019-12-09 15:40:00,205.6,205.84,205.58,205.82,11218.0,196.6419,196.8714,196.6227,196.8523,11218.0
2019-12-09 15:50:00,205.84,205.89,205.31,205.52,49730.0,196.8714,196.9192,196.3645,196.5654,49730.0
2019-12-10 09:30:00,205.26,205.26,204.78,204.8,5717.0,196.3167,196.3167,195.8576,195.8767,5717.0
2019-12-10 09:40:00,204.83,204.89,204.08,204.44,6369.0,195.9054,195.9628,195.1881,195.5324,6369.0
2019-12-10 09:50:00,204.43,204.47,204.22,204.3,5917.0,195.5228,195.5611,195.322,195.3985,5917.0
2019-12-10 10:00:00,204.45,204.5,204.15,204.33,5970.0,195.542,195.5898,195.255,195.4272,5970.0
2019-12-10 10:10:00,204.28,204.31,204.14,204.21,2050.0,195.3794,195.4081,195.2455,195.3124,2050.0
2019-12-10 10:20:00,204.21,205.0,203.99,205.0,5696.0,195.3124,196.068,195.102,196.068,5696.0
2019-12-10 10:30:00,204.89,204.97,204.78,204.86,2104.0,195.9628,196.0393,195.8576,195.9341,2104.0
2019-12-10 10:40:00,204.75,204.97,204.75,204.93,3455.0,195.8289,196.0393,195.8289,196.0011,3455.0
2019-12-10 10:50:00,204.73,205.08,204.71,205.05,3565.0,195.8098,196.1445,195.7906,196.1158,3565.0
2019-12-10 11:00:00,205.0,205.29,204.85,205.26,3700.0,196.068,196.3454,195.9245,196.3167,3700.0
2019-12-10 11:10:00,205.27,205.29,204.99,205.03,1800.0,196.3262,196.3454,196.0584,196.0967,1800.0
2019-12-10 11:20:00,205.09,205.24,204.99,205.06,5565.0,196.1541,196.2976,196.0584,196.1254,5565.0
2019-12-10 11:30:00,205.1,205.24,204.87,204.92,4700.0,196.1637,196.2976,195.9437,195.9915,4700.0
2019-12-10 11:40:00,204.98,205.44,204.97,205.44,3239.0,196.0489,196.4888,196.0393,196.4888,3239.0
2019-12-10 11:50:00,205.43,205.45,205.25,205.45,2938.0,196.4793,196.4984,196.3071,196.4984,2938.0
2019-12-10 12:00:00,205.44,205.79,205.44,205.52,7119.0,196.4888,196.8236,196.4888,196.5654,7119.0
2019-12-10 12:10:00,205.52,205.65,205.47,205.65,2302.0,196.5654,196.6897,196.5175,196.6897,2302.0
2019-12-10 12:20:00,205.67,205.67,205.34,205.34,8461.0,196.7088,196.7088,196.3932,196.3932,8461.0
2019-12-10 12:30:00,205.25,205.43,205.25,205.41,3778.0,196.3071,196.4793,196.3071,196.4601,3778.0
2019-12-10 12:40:00,205.35,205.5,205.3,205.39,3000.0,196.4028,196.5462,196.3549,196.441,3000.0
2019-12-10 12:50:00,205.35,205.74,205.27,205.63,4578.0,196.4028,196.7758,196.3262,196.6706,4578.0
2019-12-10 13:00:00,205.7,205.82,205.61,205.64,2211.0,196.7375,196.8523,196.6514,196.6801,2211.0
2019-12-10 13:10:00,205.58,205.79,205.48,205.56,3791.0,196.6227,196.8236,196.5271,196.6036,3791.0
2019-12-10 13:20:00,205.56,205.75,205.56,205.74,2300.0,196.6036,196.7853,196.6036,196.7758,2300.0
2019-12-10 13:30:00,205.66,205.73,205.61,205.72,2975.0,196.6993,196.7662,196.6514,196.7566,2975.0
2019-12-10 13:40:00,205.7,205.76,205.67,205.68,2214.0,196.7375,196.7949,196.7088,196.7184,2214.0
2019-12-10 13:50:00,205.67,205.84,205.67,205.78,5018.0,196.7088,196.8714,196.7088,196.814,5018.0
2019-12-10 14:00:00,205.77,205.88,205.68,205.86,2700.0,196.8045,196.9097,196.7184,196.8905,2700.0
2019-12-10 14:10:00,205.86,205.91,205.77,205.78,3157.0,196.8905,196.9384,196.8045,196.814,3157.0
2019-12-10 14:20:00,205.8,205.81,205.7,205.73,4849.0,196.8332,196.8427,196.7375,196.7662,4849.0
2019-12-10 14:30:00,205.7,205.79,205.66,205.67,3798.0,196.7375,196.8236,196.6993,196.7088,3798.0
2019-12-10 14:40:00,205.66,205.66,205.43,205.46,4841.0,196.6993,196.6993,196.4793,196.508,4841.0
2019-12-10 14:50:00,205.46,205.49,205.4,205.46,4758.0,196.508,196.5367,196.4506,196.508,4758.0
2019-12-10 15:00:00,205.46,205.47,205.22,205.22,7206.0,196.508,196.5175,196.2784,196.2784,7206.0
2019-12-10 15:10:00,205.25,205.38,205.06,205.16,6101.0,196.3071,196.4315,196.1254,196.221,6101.0
2019-12-10 15:20:00,205.18,205.21,205.04,205.15,6356.0,196.2402,196.2689,196.1063,196.2115,6356.0
2019-12-10 15:30:00,205.13,205.14,204.81,205.09,11457.0,196.1923,196.2019,195.8863,196.1541,11457.0
2019-12-10 15:40:00,205.09,205.28,205.07,205.22,9327.0,196.1541,196.3358,196.135,196.2784,9327.0
2019-12-10 15:50:00,205.19,205.27,204.91,205.22,32599.0,196.2497,196.3262,195.9819,196.2784,32599.0
2019-12-11 09:30:00,205.36,205.74,204.32,205.32,5933.0,196.4123,196.7758,195.4176,196.3741,5933.0
2019-12-11 09:40:00,205.56,205.82,205.22,205.72,4760.0,196.6036,196.8523,196.2784,196.7566,4760.0
2019-12-11 09:50:00,205.7,206.19,205.7,206.19,2559.0,196.7375,197.2062,196.7375,197.2062,2559.0
2019-12-11 10:00:00,206.03,206.06,205.34,205.4,5589.0,197.0531,197.0818,196.3932,196.4506,5589.0
2019-12-11 10:10:00,205.14,205.15,204.66,204.66,800.0,196.2019,196.2115,195.7428,195.7428,800.0
2019-12-11 10:20:00,204.57,204.91,204.48,204.91,1700.0,195.6567,195.9819,195.5707,195.9819,1700.0
2019-12-11 10:30:00,204.95,205.02,204.84,204.84,736.0,196.0202,196.0871,195.915,195.915,736.0
2019-12-11 10:40:00,204.73,204.97,204.73,204.96,1213.0,195.8098,196.0393,195.8098,196.0298,1213.0
2019-12-11 10:50:00,204.89,204.89,204.55,204.69,1200.0,195.9628,195.9628,195.6376,195.7715,1200.0
2019-12-11 11:00:00,204.51,204.7,204.51,204.7,2400.0,195.5994,195.7811,195.5994,195.7811,2400.0
2019-12-11 11:10:00,204.68,204.81,204.65,204.76,1195.0,195.762,195.8863,195.7333,195.8385,1195.0
2019-12-11 11:20:00,204.75,204.9,204.69,204.85,3250.0,195.8289,195.9724,195.7715,195.9245,3250.0
2019-12-11 11:30:00,204.91,205.01,204.82,204.91,1587.0,195.9819,196.0776,195.8959,195.9819,1587.0
2019-12-11 11:40:00,204.87,204.97,204.82,204.85,3899.0,195.9437,196.0393,195.8959,195.9245,3899.0
2019-12-11 11:50:00,204.86,204.94,204.75,204.75,1158.0,195.9341,196.0106,195.8289,195.8289,1158.0
2019-12-11 12:00:00,204.61,204.62,204.34,204.43,5300.0,195.695,195.7046,195.4368,195.5228,5300.0
2019-12-11 12:10:00,204.44,204.45,204.35,204.43,8212.0,195.5324,195.542,195.4463,195.5228,8212.0
2019-12-11 12:20:00,204.34,204.71,204.22,204.7,10517.0,195.4368,195.7906,195.322,195.7811,10517.0
2019-12-11 12:30:00,204.67,204.67,204.5,204.64,1700.0,195.7524,195.7524,195.5898,195.7237,1700.0
2019-12-11 12:40:00,204.65,204.79,204.57,204.79,1567.0,195.7333,195.8672,195.6567,195.8672,1567.0
2019-12-11 12:50:00,204.71,204.74,204.62,204.71,1445.0,195.7906,195.8193,195.7046,195.7906,1445.0
2019-12-11 13:00:00,204.67,204.73,204.6,204.63,2000.0,195.7524,195.8098,195.6854,195.7141,2000.0
2019-12-11 13:10:00,204.62,204.84,204.62,204.84,3300.0,195.7046,195.915,195.7046,195.915,3300.0
2019-12-11 13:20:00,204.9,205.06,204.77,205.06,3010.0,195.9724,196.1254,195.848,196.1254,3010.0
2019-12-11 13:30:00,205.12,205.13,205.0,205.03,2127.0,196.1828,196.1923,196.068,196.0967,2127.0
2019-12-11 13:40:00,205.04,205.08,204.94,205.03,1800.0,196.1063,196.1445,196.0106,196.0967,1800.0
2019-12-11 13:50:00,205.04,205.24,204.89,205.24,3511.0,196.1063,196.2976,195.9628,196.2976,3511.0
2019-12-11 14:00:00,205.17,205.48,205.17,205.34,3225.0,196.2306,196.5271,196.2306,196.3932,3225.0
2019-12-11 14:10:00,205.4,205.91,205.34,205.78,8159.0,196.4506,196.9384,196.3932,196.814,8159.0
2019-12-11 14:20:00,205.77,205.95,205.65,205.77,7500.0,196.8045,196.9766,196.6897,196.8045,7500.0
2019-12-11 14:30:00,205.74,205.75,205.45,205.61,17907.0,196.7758,196.7853,196.4984,196.6514,17907.0
2019-12-11 14:40:00,205.52,205.72,205.36,205.51,7104.0,196.5654,196.7566,196.4123,196.5558,7104.0
2019-12-11 14:50:00,205.46,205.76,205.39,205.46,5012.0,196.508,196.7949,196.441,196.508,5012.0
2019-12-11 15:00:00,205.58,205.59,205.45,205.54,4993.0,196.6227,196.6323,196.4984,196.5845,4993.0
2019-12-11 15:10:00,205.49,205.5,205.09,205.3,6601.0,196.5367,196.5462,196.1541,196.3549,6601.0
2019-12-11 15:20:00,205.29,205.55,205.21,205.51,5241.0,196.3454,196.5941,196.2689,196.5558,5241.0
2019-12-11 15:30:00,205.41,205.61,205.24,205.24,5496.0,196.4601,196.6514,196.2976,196.2976,5496.0
2019-12-11 15:40:00,205.15,205.31,204.9,204.91,18310.0,196.2115,196.3645,195.9724,195.9819,18310.0
2019-12-11 15:50:00,204.96,205.34,204.92,205.21,42223.0,196.0298,196.3932,195.9915,196.2689,42223.0
2019-12-12 09:30:00,204.78,205.5,204.48,205.39,11647.0,195.8576,196.5462,195.5707,196.441,11647.0
2019-12-12 09:40:00,205.11,205.11,204.52,204.82,7883.0,196.1732,196.1732,195.6089,195.8959,7883.0
2019-12-12 09:50:00,204.87,204.96,204.25,204.62,15931.0,195.9437,196.0298,195.3507,195.7046,15931.0
2019-12-12 10:00:00,204.69,205.26,204.59,204.63,21537.0,195.7715,196.3167,195.6759,195.7141,21537.0
2019-12-12 10:10:00,204.56,205.09,204.56,204.89,15398.0,195.6472,196.1541,195.6472,195.9628,15398.0
2019-12-12 10:20:00,204.87,205.08,204.79,204.9,16179.0,195.9437,196.1445,195.8672,195.9724,16179.0
2019-12-12 10:30:00,204.96,205.1,204.67,204.89,22756.0,196.0298,196.1637,195.7524,195.9628,22756.0
2019-12-12 10:40:00,204.9,204.9,204.61,204.78,10275.0,195.9724,195.9724,195.695,195.8576,10275.0
2019-12-12 10:50:00,204.81,205.13,204.73,204.79,15834.0,195.8863,196.1923,195.8098,195.8672,15834.0
2019-12-12 11:00:00,204.85,205.92,204.85,205.78,6345.0,195.9245,196.9479,195.9245,196.814,6345.0
2019-12-12 11:10:00,205.7,205.85,205.59,205.65,8308.0,196.7375,196.881,196.6323,196.6897,8308.0
2019-12-12 11:20:00,205.57,205.9,205.34,205.82,5289.0,196.6132,196.9288,196.3932,196.8523,5289.0
2019-12-12 11:30:00,205.77,205.78,205.42,205.71,4843.0,196.8045,196.814,196.4697,196.7471,4843.0
2019-12-12 11:40:00,205.53,205.64,205.45,205.57,3528.0,196.5749,196.6801,196.4984,196.6132,3528.0
2019-12-12 11:50:00,205.53,205.69,205.22,205.57,3878.0,196.5749,196.728,196.2784,196.6132,3878.0
2019-12-12 12:00:00,205.58,205.58,205.16,205.21,5972.0,196.6227,196.6227,196.221,196.2689,5972.0
2019-12-12 12:10:00,205.21,205.21,204.57,204.68,9775.0,196.2689,196.2689,195.6567,195.762,9775.0
2019-12-12 12:20:00,204.68,204.68,204.43,204.49,8124.0,195.762,195.762,195.5228,195.5802,8124.0
2019-12-12 12:30:00,204.73,205.09,204.73,205.0,5617.0,195.8098,196.1541,195.8098,196.068,5617.0
2019-12-12 12:40:00,205.06,205.31,204.98,205.3,4343.0,196.1254,196.3645,196.0489,196.3549,4343.0
2019-12-12 12:50:00,205.3,205.3,204.86,204.88,3544.0,196.3549,196.3549,195.9341,195.9532,3544.0
2019-12-12 13:00:00,204.93,205.12,204.91,204.98,5113.0,196.0011,196.1828,195.9819,196.0489,5113.0
2019-12-12 13:10:00,204.98,205.21,204.93,205.18,5558.0,196.0489,196.2689,196.0011,196.2402,5558.0
2019-12-12 13:20:00,205.3,205.56,205.22,205.5,4366.0,196.3549,196.6036,196.2784,196.5462,4366.0
2019-12-12 13:30:00,205.49,205.49,205.33,205.36,4915.0,196.5367,196.5367,196.3836,196.4123,4915.0
2019-12-12 13:40:00,205.37,205.42,205.24,205.28,4744.0,196.4219,196.4697,196.2976,196.3358,4744.0
2019-12-12 13:50:00,205.31,205.46,205.29,205.42,5776.0,196.3645,196.508,196.3454,196.4697,5776.0
2019-12-12 14:00:00,205.39,205.39,204.98,205.15,8319.0,196.441,196.441,196.0489,196.2115,8319.0
2019-12-12 14:10:00,205.23,205.35,204.99,205.16,8046.0,196.288,196.4028,196.0584,196.221,8046.0
2019-12-12 14:20:00,205.17,205.21,205.01,205.09,5962.0,196.2306,196.2689,196.0776,196.1541,5962.0
2019-12-12 14:30:00,205.09,205.76,205.05,205.5,19196.0,196.1541,196.7949,196.1158,196.5462,19196.0
2019-12-12 14:40:00,205.49,205.64,205.29,205.29,5050.0,196.5367,196.6801,196.3454,196.3454,5050.0
2019-12-12 14:50:00,205.26,205.79,205.19,205.64,7648.0,196.3167,196.8236,196.2497,196.6801,7648.0
2019-12-12 15:00:00,205.64,205.85,205.59,205.79,12595.0,196.6801,196.881,196.6323,196.8236,12595.0
2019-12-12 15:10:00,205.8,205.8,205.54,205.78,6643.0,196.8332,196.8332,196.5845,196.814,6643.0
2019-12-12 15:20:00,205.84,205.9,205.6,205.89,8624.0,196.8714,196.9288,196.6419,196.9192,8624.0
2019-12-12 15:30:00,205.89,205.93,205.67,205.68,14135.0,196.9192,196.9575,196.7088,196.7184,14135.0
2019-12-12 15:40:00,205.63,205.97,205.57,205.91,24008.0,196.6706,196.9958,196.6132,196.9384,24008.0
2019-12-12 15:50:00,205.97,206.07,205.65,205.9,50818.0,196.9958,197.0914,196.6897,196.9288,50818.0
2019-12-13 09:30:00,204.67,205.01,202.83,204.94,24002.0,195.7524,196.0776,193.9926,196.0106,24002.0
2019-12-13 09:40:00,205.18,206.25,204.89,205.96,6762.0,196.2402,197.2636,195.9628,196.9862,6762.0
2019-12-13 09:50:00,205.91,206.36,205.73,205.91,3167.0,196.9384,197.3688,196.7662,196.9384,3167.0
2019-12-13 10:00:00,205.73,206.56,205.34,205.88,7447.0,196.7662,197.56,196.3932,196.9097,7447.0
2019-12-13 10:10:00,205.71,205.91,205.28,205.62,7275.0,196.7471,196.9384,196.3358,196.661,7275.0
2019-12-13 10:20:00,205.79,205.8,205.27,205.43,4249.0,196.8236,196.8332,196.3262,196.4793,4249.0
2019-12-13 10:30:00,205.13,205.68,205.08,205.31,2414.0,196.1923,196.7184,196.1445,196.3645,2414.0
2019-12-13 10:40:00,205.42,205.64,205.22,205.36,21462.0,196.4697,196.6801,196.2784,196.4123,21462.0
2019-12-13 10:50:00,205.46,205.46,205.08,205.17,5831.0,196.508,196.508,196.1445,196.2306,5831.0
2019-12-13 11:00:00,205.05,205.44,204.97,205.43,7657.0,196.1158,196.4888,196.0393,196.4793,7657.0
2019-12-13 11:10:00,205.49,205.56,205.2,205.24,5951.0,196.5367,196.6036,196.2593,196.2976,5951.0
2019-12-13 11:20:00,205.11,205.13,204.68,204.71,8875.0,196.1732,196.1923,195.762,195.7906,8875.0
2019-12-13 11:30:00,204.68,205.01,204.55,204.58,24938.0,195.762,196.0776,195.6376,195.6663,24938.0
2019-12-13 11:40:00,204.68,205.09,204.67,204.85,19499.0,195.762,196.1541,195.7524,195.9245,19499.0
2019-12-13 11:50:00,204.87,205.2,204.8,205.08,51464.0,195.9437,196.2593,195.8767,196.1445,51464.0
2019-12-13 12:00:00,205.08,205.17,204.83,205.01,115683.0,196.1445,196.2306,195.9054,196.0776,115683.0
2019-12-13 12:10:00,205.01,205.09,204.88,205.06,113441.0,196.0776,196.1541,195.9532,196.1254,113441.0
2019-12-13 12:20:00,205.12,205.56,205.08,205.45,16001.0,196.1828,196.6036,196.1445,196.4984,16001.0
2019-12-13 12:30:00,205.49,205.59,205.44,205.51,5950.0,196.5367,196.6323,196.4888,196.5558,5950.0
2019-12-13 12:40:00,205.55,205.6,205.24,205.24,49730.0,196.5941,196.6419,196.2976,196.2976,49730.0
2019-12-13 12:50:00,205.3,205.66,205.3,205.55,9518.0,196.3549,196.6993,196.3549,196.5941,9518.0
2019-12-13 13:00:00,205.52,205.92,205.49,205.49,36210.0,196.5654,196.9479,196.5367,196.5367,36210.0
2019-12-13 13:10:00,205.57,205.7,205.45,205.64,19576.0,196.6132,196.7375,196.4984,196.6801,19576.0
2019-12-13 13:20:00,205.64,205.66,205.37,205.37,16408.0,196.6801,196.6993,196.4219,196.4219,16408.0
2019-12-13 13:30:00,205.34,205.49,205.19,205.25,39543.0,196.3932,196.5367,196.2497,196.3071,39543.0
2019-12-13 13:40:00,205.31,205.91,205.27,205.55,21805.0,196.3645,196.9384,196.3262,196.5941,21805.0
2019-12-13 13:50:00,205.56,205.82,205.52,205.78,17884.0,196.6036,196.8523,196.5654,196.814,17884.0
2019-12-13 14:00:00,205.77,205.87,205.62,205.76,37580.0,196.8045,196.9001,196.661,196.7949,37580.0
2019-12-13 14:10:00,205.79,205.92,205.73,205.83,23640.0,196.8236,196.9479,196.7662,196.8619,23640.0
2019-12-13 14:20:00,205.84,205.86,205.69,205.74,13812.0,196.8714,196.8905,196.728,196.7758,13812.0
2019-12-13 14:30:00,205.71,206.12,205.66,206.0,20469.0,196.7471,197.1392,196.6993,197.0244,20469.0
2019-12-13 14:40:00,206.0,206.13,205.89,205.98,5616.0,197.0244,197.1488,196.9192,197.0053,5616.0
2019-12-13 14:50:00,205.98,206.09,205.83,205.98,8775.0,197.0053,197.1105,196.8619,197.0053,8775.0
2019-12-13 15:00:00,206.0,206.11,205.79,205.84,14704.0,197.0244,197.1297,196.8236,196.8714,14704.0
2019-12-13 15:10:00,205.87,206.03,205.87,205.93,5500.0,196.9001,197.0531,196.9001,196.9575,5500.0
2019-12-13 15:20:00,205.91,206.02,205.88,205.93,4656.0,196.9384,197.0436,196.9097,196.9575,4656.0
2019-12-13 15:30:00,205.95,206.12,205.94,206.09,8623.0,196.9766,197.1392,196.9671,197.1105,8623.0
2019-12-13 15:40:00,206.1,206.18,205.99,206.05,26435.0,197.1201,197.1966,197.0149,197.0723,26435.0
2019-12-13 15:50:00,206.11,206.42,205.96,206.08,46245.0,197.1297,197.4261,196.9862,197.101,46245.0
2019-12-16 09:30:00,207.39,207.4,205.38,205.44,39292.0,198.3539,198.3634,196.4315,196.4888,39292.0
2019-12-16 09:40:00,205.45,206.99,205.18,206.42,11283.0,196.4984,197.9713,196.2402,197.4261,11283.0
2019-12-16 09:50:00,206.47,206.86,206.17,206.62,5316.0,197.474,197.847,197.187,197.6174,5316.0
2019-12-16 10:00:00,206.76,207.34,206.48,207.19,9142.0,197.7513,198.3061,197.4835,198.1626,9142.0
2019-12-16 10:10:00,207.1,207.42,207.06,207.36,4138.0,198.0765,198.3826,198.0383,198.3252,4138.0
2019-12-16 10:20:00,207.3,207.64,207.15,207.18,8741.0,198.2678,198.593,198.1243,198.153,8741.0
2019-12-16 10:30:00,207.21,207.36,206.89,206.91,8764.0,198.1817,198.3252,197.8757,197.8948,8764.0
2019-12-16 10:40:00,206.94,207.51,206.8,207.45,19195.0,197.9235,198.4687,197.7896,198.4113,19195.0
2019-12-16 10:50:00,207.42,207.78,207.42,207.59,9227.0,198.3826,198.7269,198.3826,198.5452,9227.0
2019-12-16 11:00:00,207.59,207.66,207.38,207.55,4498.0,198.5452,198.6121,198.3443,198.5069,4498.0
2019-12-16 11:10:00,207.6,207.79,207.39,207.55,5913.0,198.5547,198.7365,198.3539,198.5069,5913.0
2019-12-16 11:20:00,207.54,207.61,207.41,207.43,7500.0,198.4973,198.5643,198.373,198.3921,7500.0
2019-12-16 11:30:00,207.33,207.44,207.28,207.44,5700.0,198.2965,198.4017,198.2487,198.4017,5700.0
2019-12-16 11:40:00,207.48,207.77,207.48,207.69,4600.0,198.44,198.7173,198.44,198.6408,4600.0
2019-12-16 11:50:00,207.71,208.0,207.71,207.93,4828.0,198.6599,198.9373,198.6599,198.8704,4828.0
2019-12-16 12:00:00,207.86,208.0,207.83,207.87,3161.0,198.8034,198.9373,198.7747,198.813,3161.0
2019-12-16 12:10:00,207.87,207.91,207.79,207.87,4400.0,198.813,198.8512,198.7365,198.813,4400.0
2019-12-16 12:20:00,207.89,207.95,207.85,207.85,2500.0,198.8321,198.8895,198.7938,198.7938,2500.0
2019-12-16 12:30:00,207.85,207.89,207.64,207.8,4200.0,198.7938,198.8321,198.593,198.746,4200.0
2019-12-16 12:40:00,207.86,207.88,207.73,207.73,3914.0,198.8034,198.8225,198.6791,198.6791,3914.0
2019-12-16 12:50:00,207.74,207.75,207.45,207.46,8129.0,198.6886,198.6982,198.4113,198.4208,8129.0
2019-12-16 13:00:00,207.49,207.67,207.47,207.66,2881.0,198.4495,198.6217,198.4304,198.6121,2881.0
2019-12-16 13:10:00,207.63,207.75,207.6,207.73,3132.0,198.5834,198.6982,198.5547,198.6791,3132.0
2019-12-16 13:20:00,207.75,207.77,207.53,207.64,3500.0,198.6982,198.7173,198.4878,198.593,3500.0
2019-12-16 13:30:00,207.58,207.61,207.27,207.38,6076.0,198.5356,198.5643,198.2391,198.3443,6076.0
2019-12-16 13:40:00,207.37,207.56,207.37,207.51,5600.0,198.3348,198.5165,198.3348,198.4687,5600.0
2019-12-16 13:50:00,207.56,207.62,207.4,207.5,5056.0,198.5165,198.5739,198.3634,198.4591,5056.0
2019-12-16 14:00:00,207.52,207.58,207.3,207.3,7352.0,198.4782,198.5356,198.2678,198.2678,7352.0
2019-12-16 14:10:00,207.31,207.32,207.1,207.1,4422.0,198.2774,198.2869,198.0765,198.0765,4422.0
2019-12-16 14:20:00,207.09,207.17,207.05,207.11,8171.0,198.067,198.1435,198.0287,198.0861,8171.0
2019-12-16 14:30:00,207.11,207.11,206.98,207.03,3504.0,198.0861,198.0861,197.9617,198.0096,3504.0
2019-12-16 14:40:00,207.06,207.14,206.94,206.96,5732.0,198.0383,198.1148,197.9235,197.9426,5732.0
2019-12-16 14:50:00,206.94,206.96,206.72,206.93,9142.0,197.9235,197.9426,197.7131,197.9139,9142.0
2019-12-16 15:00:00,206.91,206.99,206.85,206.85,6290.0,197.8948,197.9713,197.8374,197.8374,6290.0
2019-12-16 15:10:00,206.82,207.11,206.82,207.0,4239.0,197.8087,198.0861,197.8087,197.9809,4239.0
2019-12-16 15:20:00,206.96,207.09,206.86,206.87,7667.0,197.9426,198.067,197.847,197.8565,7667.0
2019-12-16 15:30:00,206.87,207.02,206.78,206.82,10500.0,197.8565,198.0,197.7705,197.8087,10500.0
2019-12-16 15:40:00,206.79,207.02,206.65,207.0,22430.0,197.78,198.0,197.6461,197.9809,22430.0
2019-12-16 15:50:00,207.06,207.14,206.87,207.0,91423.0,198.0383,198.1148,197.8565,197.9809,91423.0
2019-12-17 09:30:00,207.23,207.44,206.72,206.97,37432.0,198.2009,198.4017,197.7131,197.9522,37432.0
2019-12-17 09:40:00,206.98,207.55,206.87,207.06,21313.0,197.9617,198.5069,197.8565,198.0383,21313.0
2019-12-17 09:50:00,207.15,207.16,206.67,207.0,24427.0,198.1243,198.1339,197.6653,197.9809,24427.0
2019-12-17 10:00:00,206.99,207.35,206.97,207.22,20531.0,197.9713,198.3156,197.9522,198.1913,20531.0
2019-12-17 10:10:00,207.13,207.21,206.81,207.07,28327.0,198.1052,198.1817,197.7992,198.0478,28327.0
2019-12-17 10:20:00,207.05,207.26,206.69,206.95,41521.0,198.0287,198.2295,197.6844,197.9331,41521.0
2019-12-17 10:30:00,206.95,207.16,206.94,207.08,22705.0,197.9331,198.1339,197.9235,198.0574,22705.0
2019-12-17 10:40:00,207.06,207.22,206.98,207.15,16815.0,198.0383,198.1913,197.9617,198.1243,16815.0
2019-12-17 10:50:00,207.16,207.19,206.99,207.01,18600.0,198.1339,198.1626,197.9713,197.9904,18600.0
2019-12-17 11:00:00,207.01,207.3,207.01,207.15,14181.0,197.9904,198.2678,197.9904,198.1243,14181.0
2019-12-17 11:10:00,207.18,207.42,207.13,207.19,10336.0,198.153,198.3826,198.1052,198.1626,10336.0
2019-12-17 11:20:00,207.23,207.47,207.18,207.22,13575.0,198.2009,198.4304,198.153,198.1913,13575.0
2019-12-17 11:30:00,207.21,207.52,207.1,207.39,13829.0,198.1817,198.4782,198.0765,198.3539,13829.0
2019-12-17 11:40:00,207.32,207.53,207.23,207.45,13769.0,198.2869,198.4878,198.2009,198.4113,13769.0
2019-12-17 11:50:00,207.43,207.52,207.35,207.51,11468.0,198.3921,198.4782,198.3156,198.4687,11468.0
2019-12-17 12:00:00,207.51,207.64,207.5,207.54,9567.0,198.4687,198.593,198.4591,198.4973,9567.0
2019-12-17 12:10:00,207.61,207.61,207.4,207.51,17766.0,198.5643,198.5643,198.3634,198.4687,17766.0
2019-12-17 12:20:00,207.51,207.55,207.41,207.46,6532.0,198.4687,198.5069,198.373,198.4208,6532.0
2019-12-17 12:30:00,207.46,207.49,207.38,207.46,12585.0,198.4208,198.4495,198.3443,198.4208,12585.0
2019-12-17 12:40:00,207.49,207.68,207.45,207.68,10055.0,198.4495,198.6312,198.4113,198.6312,10055.0
2019-12-17 12:50:00,207.68,207.8,207.64,207.72,7113.0,198.6312,198.746,198.593,198.6695,7113.0
2019-12-17 13:00:00,207.68,207.7,207.61,207.63,5481.0,198.6312,198.6504,198.5643,198.5834,5481.0
2019-12-17 13:10:00,207.63,207.79,207.54,207.74,11120.0,198.5834,198.7365,198.4973,198.6886,11120.0
2019-12-17 13:20:00,207.76,207.78,207.67,207.68,10040.0,198.7078,198.7269,198.6217,198.6312,10040.0
2019-12-17 13:30:00,207.65,207.74,207.57,207.74,10047.0,198.6026,198.6886,198.526,198.6886,10047.0
2019-12-17 13:40:00,207.75,207.85,207.75,207.82,14349.0,198.6982,198.7938,198.6982,198.7651,14349.0
2019-12-17 13:50:00,207.82,207.95,207.77,207.93,9612.0,198.7651,198.8895,198.7173,198.8704,9612.0
2019-12-17 14:00:00,207.99,208.04,207.61,207.84,23627.0,198.9277,198.9756,198.5643,198.7843,23627.0
2019-12-17 14:10:00,207.84,207.96,207.75,207.96,10977.0,198.7843,198.899,198.6982,198.899,10977.0
2019-12-17 14:20:00,207.94,207.95,207.86,207.9,8395.0,198.8799,198.8895,198.8034,198.8417,8395.0
2019-12-17 14:30:00,207.88,208.02,207.86,208.01,8300.0,198.8225,198.9564,198.8034,198.9469,8300.0
2019-12-17 14:40:00,208.02,208.23,208.02,208.21,7000.0,198.9564,199.1573,198.9564,199.1382,7000.0
2019-12-17 14:50:00,208.2,208.31,208.12,208.24,9120.0,199.1286,199.2338,199.0521,199.1668,9120.0
2019-12-17 15:00:00,208.22,208.22,208.02,208.09,8399.0,199.1477,199.1477,198.9564,199.0234,8399.0
2019-12-17 15:10:00,208.09,208.12,208.05,208.12,30324.0,199.0234,199.0521,198.9851,199.0521,30324.0
2019-12-17 15:20:00,208.17,208.23,208.08,208.11,45605.0,199.0999,199.1573,199.0138,199.0425,45605.0
2019-12-17 15:30:00,208.11,208.19,208.07,208.19,31588.0,199.0425,199.119,199.0043,199.119,31588.0
2019-12-17 15:40:00,208.19,208.22,207.82,207.82,69685.0,199.119,199.1477,198.7651,198.7651,69685.0
2019-12-17 15:50:00,207.84,207.91,207.51,207.61,145048.0,198.7843,198.8512,198.4687,198.5643,145048.0
2019-12-18 09:30:00,207.97,208.16,207.07,207.13,37885.0,198.9086,199.0903,198.0478,198.1052,37885.0
2019-12-18 09:40:00,207.29,207.44,206.06,206.37,16898.0,198.2582,198.4017,197.0818,197.3783,16898.0
2019-12-18 09:50:00,206.21,206.32,205.61,205.61,23121.0,197.2253,197.3305,196.6514,196.6514,23121.0
2019-12-18 10:00:00,205.7,206.73,205.7,206.46,14816.0,196.7375,197.7226,196.7375,197.4644,14816.0
2019-12-18 10:10:00,206.47,206.52,206.16,206.37,6876.0,197.474,197.5218,197.1775,197.3783,6876.0
2019-12-18 10:20:00,206.37,206.76,206.07,206.72,23522.0,197.3783,197.7513,197.0914,197.7131,23522.0
2019-12-18 10:30:00,206.67,206.72,206.51,206.69,21923.0,197.6653,197.7131,197.5122,197.6844,21923.0
2019-12-18 10:40:00,206.6,206.69,206.51,206.65,21560.0,197.5983,197.6844,197.5122,197.6461,21560.0
2019-12-18 10:50:00,206.62,206.73,206.6,206.67,15710.0,197.6174,197.7226,197.5983,197.6653,15710.0
2019-12-18 11:00:00,206.62,206.82,206.61,206.81,9850.0,197.6174,197.8087,197.6079,197.7992,9850.0
2019-12-18 11:10:00,206.79,206.79,206.47,206.56,11638.0,197.78,197.78,197.474,197.56,11638.0
2019-12-18 11:20:00,206.57,206.83,206.53,206.65,20586.0,197.5696,197.8183,197.5314,197.6461,20586.0
2019-12-18 11:30:00,206.69,206.7,206.41,206.61,17207.0,197.6844,197.6939,197.4166,197.6079,17207.0
2019-12-18 11:40:00,206.62,206.72,206.55,206.67,29617.0,197.6174,197.7131,197.5505,197.6653,29617.0
2019-12-18 11:50:00,206.66,206.68,206.0,206.02,26455.0,197.6557,197.6748,197.0244,197.0436,26455.0
2019-12-18 12:00:00,205.97,206.06,205.88,205.88,7844.0,196.9958,197.0818,196.9097,196.9097,7844.0
2019-12-18 12:10:00,205.88,205.88,205.61,205.61,10010.0,196.9097,196.9097,196.6514,196.6514,10010.0
2019-12-18 12:20:00,205.59,205.75,205.28,205.62,19345.0,196.6323,196.7853,196.3358,196.661,19345.0
2019-12-18 12:30:00,205.65,205.84,205.63,205.84,12664.0,196.6897,196.8714,196.6706,196.8714,12664.0
2019-12-18 12:40:00,205.85,205.87,205.65,205.67,7879.0,196.881,196.9001,196.6897,196.7088,7879.0
2019-12-18 12:50:00,205.65,205.93,205.64,205.83,8489.0,196.6897,196.9575,196.6801,196.8619,8489.0
2019-12-18 13:00:00,205.81,206.1,205.81,206.06,6347.0,196.8427,197.1201,196.8427,197.0818,6347.0
2019-12-18 13:10:00,206.04,206.04,205.95,206.03,11890.0,197.0627,197.0627,196.9766,197.0531,11890.0
2019-12-18 13:20:00,206.02,206.37,206.01,206.17,12195.0,197.0436,197.3783,197.034,197.187,12195.0
2019-12-18 13:30:00,206.18,206.18,206.03,206.03,5267.0,197.1966,197.1966,197.0531,197.0531,5267.0
2019-12-18 13:40:00,206.14,206.4,206.14,206.4,5312.0,197.1583,197.407,197.1583,197.407,5312.0
2019-12-18 13:50:00,206.43,206.46,206.34,206.37,7710.0,197.4357,197.4644,197.3496,197.3783,7710.0
2019-12-18 14:00:00,206.38,206.62,206.17,206.58,7815.0,197.3879,197.6174,197.187,197.5792,7815.0
2019-12-18 14:10:00,206.55,206.58,206.24,206.26,8391.0,197.5505,197.5792,197.254,197.2731,8391.0
2019-12-18 14:20:00,206.26,206.33,206.07,206.23,24714.0,197.2731,197.3401,197.0914,197.2444,24714.0
2019-12-18 14:30:00,206.23,206.32,206.01,206.32,7061.0,197.2444,197.3305,197.034,197.3305,7061.0
2019-12-18 14:40:00,206.27,206.27,205.87,205.87,9116.0,197.2827,197.2827,196.9001,196.9001,9116.0
2019-12-18 14:50:00,205.88,206.11,205.8,206.09,21834.0,196.9097,197.1297,196.8332,197.1105,21834.0
2019-12-18 15:00:00,206.09,206.14,206.05,206.13,9579.0,197.1105,197.1583,197.0723,197.1488,9579.0
2019-12-18 15:10:00,206.14,206.14,205.99,206.11,18813.0,197.1583,197.1583,197.0149,197.1297,18813.0
2019-12-18 15:20:00,206.1,206.13,206.0,206.1,24794.0,197.1201,197.1488,197.0244,197.1201,24794.0
2019-12-18 15:30:00,206.12,206.14,205.83,205.97,26754.0,197.1392,197.1583,196.8619,196.9958,26754.0
2019-12-18 15:40:00,205.97,206.22,205.95,206.05,28924.0,196.9958,197.2349,196.9766,197.0723,28924.0
2019-12-18 15:50:00,206.03,206.24,205.99,206.03,118194.0,197.0531,197.254,197.0149,197.0531,118194.0
2019-12-19 09:30:00,206.98,207.68,206.29,206.69,29454.0,197.9617,198.6312,197.3018,197.6844,29454.0
2019-12-19 09:40:00,206.62,207.41,206.62,207.33,3841.0,197.6174,198.373,197.6174,198.2965,3841.0
2019-12-19 09:50:00,207.24,207.37,207.09,207.12,8022.0,198.2104,198.3348,198.067,198.0956,8022.0
2019-12-19 10:00:00,207.19,207.67,207.19,207.67,5572.0,198.1626,198.6217,198.1626,198.6217,5572.0
2019-12-19 10:10:00,207.72,208.07,207.67,207.8,9100.0,198.6695,199.0043,198.6217,198.746,9100.0
2019-12-19 10:20:00,207.8,208.39,207.73,208.39,6389.0,198.746,199.3103,198.6791,199.3103,6389.0
2019-12-19 10:30:00,208.34,208.34,207.81,207.95,10789.0,199.2625,199.2625,198.7556,198.8895,10789.0
2019-12-19 10:40:00,208.0,208.28,207.88,207.92,8627.0,198.9373,199.2051,198.8225,198.8608,8627.0
2019-12-19 10:50:00,207.94,208.32,207.94,208.26,5955.0,198.8799,199.2434,198.8799,199.186,5955.0
2019-12-19 11:00:00,208.25,208.27,208.1,208.22,4044.0,199.1764,199.1955,199.0329,199.1477,4044.0
2019-12-19 11:10:00,208.39,208.49,208.34,208.48,2730.0,199.3103,199.406,199.2625,199.3964,2730.0
2019-12-19 11:20:00,208.68,208.8,208.68,208.75,4570.0,199.5877,199.7024,199.5877,199.6546,4570.0
2019-12-19 11:30:00,208.76,209.19,208.76,208.92,8542.0,199.6642,200.0755,199.6642,199.8172,8542.0
2019-12-19 11:40:00,208.93,208.97,208.78,208.97,6346.0,199.8268,199.865,199.6833,199.865,6346.0
2019-12-19 11:50:00,208.93,209.27,208.89,209.22,4800.0,199.8268,200.152,199.7885,200.1041,4800.0
2019-12-19 12:00:00,209.18,209.55,209.14,209.52,5667.0,200.0659,200.4198,200.0276,200.3911,5667.0
2019-12-19 12:10:00,209.5,209.79,209.48,209.79,4149.0,200.3719,200.6493,200.3528,200.6493,4149.0
2019-12-19 12:20:00,209.73,209.82,209.68,209.82,4216.0,200.5919,200.678,200.5441,200.678,4216.0
2019-12-19 12:30:00,209.77,209.79,209.41,209.43,10603.0,200.6302,200.6493,200.2859,200.305,10603.0
2019-12-19 12:40:00,209.47,209.54,209.37,209.53,1704.0,200.3433,200.4102,200.2476,200.4006,1704.0
2019-12-19 12:50:00,209.52,209.57,209.16,209.18,2275.0,200.3911,200.4389,200.0468,200.0659,2275.0
2019-12-19 13:00:00,209.17,209.26,209.05,209.19,1620.0,200.0563,200.1424,199.9416,200.0755,1620.0
2019-12-19 13:10:00,209.19,209.28,209.12,209.28,1000.0,200.0755,200.1615,200.0085,200.1615,1000.0
2019-12-19 13:20:00,209.36,209.36,209.2,209.25,3210.0,200.238,200.238,200.085,200.1328,3210.0
2019-12-19 13:30:00,209.2,209.23,209.05,209.2,3705.0,200.085,200.1137,199.9416,200.085,3705.0
2019-12-19 13:40:00,209.17,209.17,209.01,209.02,1000.0,200.0563,200.0563,199.9033,199.9129,1000.0
2019-12-19 13:50:00,209.04,209.22,208.96,209.17,4544.0,199.932,200.1041,199.8555,200.0563,4544.0
2019-12-19 14:00:00,209.18,209.41,209.15,209.41,2889.0,200.0659,200.2859,200.0372,200.2859,2889.0
2019-12-19 14:10:00,209.41,209.54,209.32,209.39,5653.0,200.2859,200.4102,200.1998,200.2667,5653.0
2019-12-19 14:20:00,209.39,209.53,209.37,209.53,2942.0,200.2667,200.4006,200.2476,200.4006,2942.0
2019-12-19 14:30:00,209.49,209.62,209.37,209.37,6862.0,200.3624,200.4867,200.2476,200.2476,6862.0
2019-12-19 14:40:00,209.38,209.4,209.28,209.39,3939.0,200.2572,200.2763,200.1615,200.2667,3939.0
2019-12-19 14:50:00,209.38,209.42,209.28,209.42,4378.0,200.2572,200.2954,200.1615,200.2954,4378.0
2019-12-19 15:00:00,209.48,209.51,209.28,209.28,6594.0,200.3528,200.3815,200.1615,200.1615,6594.0
2019-12-19 15:10:00,209.28,209.3,209.16,209.28,7253.0,200.1615,200.1807,200.0468,200.1615,7253.0
2019-12-19 15:20:00,209.31,209.35,209.22,209.26,4407.0,200.1902,200.2285,200.1041,200.1424,4407.0
2019-12-19 15:30:00,209.3,209.43,209.25,209.35,11096.0,200.1807,200.305,200.1328,200.2285,11096.0
2019-12-19 15:40:00,209.34,209.49,209.22,209.22,17368.0,200.2189,200.3624,200.1041,200.1041,17368.0
2019-12-19 15:50:00,209.24,209.73,209.13,209.68,66018.0,200.1233,200.5919,200.0181,200.5441,66018.0
2019-12-20 09:30:00,211.57,212.65,210.02,210.33,256790.0,202.3518,203.3847,200.8693,201.1658,256790.0
2019-12-20 09:40:00,210.48,210.97,209.88,210.51,5939.0,201.3092,201.7779,200.7354,201.3379,5939.0
2019-12-20 09:50:00,210.74,210.76,210.34,210.4,26485.0,201.5579,201.577,201.1753,201.2327,26485.0
2019-12-20 10:00:00,210.44,210.77,210.05,210.1,6088.0,201.271,201.5866,200.898,200.9458,6088.0
2019-12-20 10:10:00,210.05,210.39,209.97,210.22,5441.0,200.898,201.2232,200.8215,201.0606,5441.0
2019-12-20 10:20:00,210.25,210.41,210.1,210.4,4255.0,201.0893,201.2423,200.9458,201.2327,4255.0
2019-12-20 10:30:00,210.31,210.82,210.16,210.16,11811.0,201.1467,201.6344,201.0032,201.0032,11811.0
2019-12-20 10:40:00,210.14,210.15,209.79,209.87,3461.0,200.9841,200.9936,200.6493,200.7258,3461.0
2019-12-20 10:50:00,209.84,210.23,209.72,210.22,5095.0,200.6971,201.0701,200.5824,201.0606,5095.0
2019-12-20 11:00:00,210.29,210.45,210.23,210.38,3955.0,201.1275,201.2806,201.0701,201.2136,3955.0
2019-12-20 11:10:00,210.34,210.41,210.23,210.23,3533.0,201.1753,201.2423,201.0701,201.0701,3533.0
2019-12-20 11:20:00,210.27,210.27,209.93,209.96,5916.0,201.1084,201.1084,200.7832,200.8119,5916.0
2019-12-20 11:30:00,209.98,210.42,209.93,210.12,10613.0,200.831,201.2519,200.7832,200.9649,10613.0
2019-12-20 11:40:00,210.11,210.14,209.69,209.72,3542.0,200.9554,200.9841,200.5537,200.5824,3542.0
2019-12-20 11:50:00,209.71,209.77,209.53,209.59,7342.0,200.5728,200.6302,200.4006,200.458,7342.0
2019-12-20 12:00:00,209.58,209.62,209.43,209.5,14256.0,200.4485,200.4867,200.305,200.3719,14256.0
2019-12-20 12:10:00,209.53,209.64,209.43,209.47,7460.0,200.4006,200.5058,200.305,200.3433,7460.0
2019-12-20 12:20:00,209.44,209.49,209.38,209.42,1299.0,200.3146,200.3624,200.2572,200.2954,1299.0
2019-12-20 12:30:00,209.46,209.52,209.37,209.41,2030.0,200.3337,200.3911,200.2476,200.2859,2030.0
2019-12-20 12:40:00,209.43,209.58,209.41,209.52,5907.0,200.305,200.4485,200.2859,200.3911,5907.0
2019-12-20 12:50:00,209.51,209.61,209.38,209.5,5344.0,200.3815,200.4772,200.2572,200.3719,5344.0
2019-12-20 13:00:00,209.5,209.64,209.49,209.56,10140.0,200.3719,200.5058,200.3624,200.4293,10140.0
2019-12-20 13:10:00,209.58,209.6,209.48,209.55,25723.0,200.4485,200.4676,200.3528,200.4198,25723.0
2019-12-20 13:20:00,209.6,210.24,209.43,209.98,54278.0,200.4676,201.0797,200.305,200.831,54278.0
2019-12-20 13:30:00,209.87,209.94,209.87,209.92,3635.0,200.7258,200.7928,200.7258,200.7736,3635.0
2019-12-20 13:40:00,209.94,209.94,209.78,209.8,1500.0,200.7928,200.7928,200.6397,200.6589,1500.0
2019-12-20 13:50:00,209.79,209.81,209.57,209.78,4168.0,200.6493,200.6684,200.4389,200.6397,4168.0
2019-12-20 14:00:00,209.77,209.77,208.93,209.46,20426.0,200.6302,200.6302,199.8268,200.3337,20426.0
2019-12-20 14:10:00,209.46,209.66,209.45,209.59,3291.0,200.3337,200.525,200.3241,200.458,3291.0
2019-12-20 14:20:00,209.56,209.63,209.5,209.63,2178.0,200.4293,200.4963,200.3719,200.4963,2178.0
2019-12-20 14:30:00,209.64,209.64,209.5,209.51,4911.0,200.5058,200.5058,200.3719,200.3815,4911.0
2019-12-20 14:40:00,209.53,209.7,209.53,209.67,7420.0,200.4006,200.5632,200.4006,200.5345,7420.0
2019-12-20 14:50:00,209.65,209.87,209.65,209.72,7600.0,200.5154,200.7258,200.5154,200.5824,7600.0
2019-12-20 15:00:00,209.73,209.73,209.58,209.59,5873.0,200.5919,200.5919,200.4485,200.458,5873.0
2019-12-20 15:10:00,209.61,209.85,209.52,209.8,6943.0,200.4772,200.7067,200.3911,200.6589,6943.0
2019-12-20 15:20:00,209.81,209.94,209.77,209.9,15127.0,200.6684,200.7928,200.6302,200.7545,15127.0
2019-12-20 15:30:00,209.9,210.07,209.9,209.91,19746.0,200.7545,200.9171,200.7545,200.7641,19746.0
2019-12-20 15:40:00,209.9,210.14,209.72,210.14,19288.0,200.7545,200.9841,200.5824,200.9841,19288.0
2019-12-20 15:50:00,210.12,210.22,209.79,210.02,77569.0,200.9649,201.0606,200.6493,200.8693,77569.0
2019-12-23 09:30:00,210.82,210.82,208.95,209.14,11611.0,201.6344,201.6344,199.8459,200.0276,11611.0
2019-12-23 09:40:00,209.13,209.22,208.81,208.89,2616.0,200.0181,200.1041,199.712,199.7885,2616.0
2019-12-23 09:50:00,208.99,209.02,208.82,208.86,7068.0,199.8842,199.9129,199.7216,199.7598,7068.0
2019-12-23 10:00:00,208.95,209.02,208.74,208.74,4563.0,199.8459,199.9129,199.6451,199.6451,4563.0
2019-12-23 10:10:00,208.92,208.96,208.7,208.96,2485.0,199.8172,199.8555,199.6068,199.8555,2485.0
2019-12-23 10:20:00,209.15,209.31,208.85,208.92,3102.0,200.0372,200.1902,199.7503,199.8172,3102.0
2019-12-23 10:30:00,208.85,209.0,208.81,208.81,2679.0,199.7503,199.8937,199.712,199.712,2679.0
2019-12-23 10:40:00,208.81,208.85,208.51,208.55,3757.0,199.712,199.7503,199.4251,199.4633,3757.0
2019-12-23 10:50:00,208.41,208.65,208.33,208.65,1914.0,199.3294,199.559,199.2529,199.559,1914.0
2019-12-23 11:00:00,208.69,209.16,208.69,209.1,10550.0,199.5972,200.0468,199.5972,199.9894,10550.0
2019-12-23 11:10:00,209.07,209.15,208.9,208.92,7167.0,199.9607,200.0372,199.7981,199.8172,7167.0
2019-12-23 11:20:00,208.82,208.89,208.65,208.65,1765.0,199.7216,199.7885,199.559,199.559,1765.0
2019-12-23 11:30:00,208.7,208.86,208.66,208.73,6170.0,199.6068,199.7598,199.5685,199.6355,6170.0
2019-12-23 11:40:00,208.55,208.55,208.45,208.5,2000.0,199.4633,199.4633,199.3677,199.4155,2000.0
2019-12-23 11:50:00,208.45,208.45,208.31,208.31,1900.0,199.3677,199.3677,199.2338,199.2338,1900.0
2019-12-23 12:00:00,208.31,208.31,208.09,208.13,5012.0,199.2338,199.2338,199.0234,199.0616,5012.0
2019-12-23 12:10:00,208.13,208.2,208.04,208.05,2431.0,199.0616,199.1286,198.9756,198.9851,2431.0
2019-12-23 12:20:00,208.05,208.11,207.97,208.0,3985.0,198.9851,199.0425,198.9086,198.9373,3985.0
2019-12-23 12:30:00,207.97,208.0,207.85,207.99,1745.0,198.9086,198.9373,198.7938,198.9277,1745.0
2019-12-23 12:40:00,208.03,208.17,208.0,208.03,3171.0,198.966,199.0999,198.9373,198.966,3171.0
2019-12-23 12:50:00,207.95,207.96,207.75,207.83,1742.0,198.8895,198.899,198.6982,198.7747,1742.0
2019-12-23 13:00:00,207.9,208.07,207.88,208.06,2989.0,198.8417,199.0043,198.8225,198.9947,2989.0
2019-12-23 13:10:00,208.09,208.1,208.0,208.03,3086.0,199.0234,199.0329,198.9373,198.966,3086.0
2019-12-23 13:20:00,208.02,208.02,207.92,207.97,1859.0,198.9564,198.9564,198.8608,198.9086,1859.0
2019-12-23 13:30:00,207.98,207.99,207.75,207.79,3300.0,198.9182,198.9277,198.6982,198.7365,3300.0
2019-12-23 13:40:00,207.75,207.91,207.69,207.91,706.0,198.6982,198.8512,198.6408,198.8512,706.0
2019-12-23 13:50:00,207.92,208.12,207.92,207.95,1714.0,198.8608,199.0521,198.8608,198.8895,1714.0
2019-12-23 14:00:00,207.92,207.94,207.8,207.88,2003.0,198.8608,198.8799,198.746,198.8225,2003.0
2019-12-23 14:10:00,207.93,207.93,207.83,207.83,810.0,198.8704,198.8704,198.7747,198.7747,810.0
2019-12-23 14:20:00,207.84,208.01,207.77,207.95,2655.0,198.7843,198.9469,198.7173,198.8895,2655.0
2019-12-23 14:30:00,207.97,208.03,207.73,207.74,4697.0,198.9086,198.966,198.6791,198.6886,4697.0
2019-12-23 14:40:00,207.72,207.72,207.25,207.67,65988.0,198.6695,198.6695,198.22,198.6217,65988.0
2019-12-23 14:50:00,207.73,208.01,207.69,208.01,5838.0,198.6791,198.9469,198.6408,198.9469,5838.0
2019-12-23 15:00:00,207.99,208.5,207.93,207.93,109251.0,198.9277,199.4155,198.8704,198.8704,109251.0
2019-12-23 15:10:00,208.0,208.04,207.69,207.7,7300.0,198.9373,198.9756,198.6408,198.6504,7300.0
2019-12-23 15:20:00,207.66,207.78,207.55,207.78,5081.0,198.6121,198.7269,198.5069,198.7269,5081.0
2019-12-23 15:30:00,207.78,207.8,207.55,207.55,4331.0,198.7269,198.746,198.5069,198.5069,4331.0
2019-12-23 15:40:00,207.59,207.73,207.56,207.6,7800.0,198.5452,198.6791,198.5165,198.5547,7800.0
2019-12-23 15:50:00,207.63,207.79,207.28,207.78,62051.0,198.5834,198.7365,198.2487,198.7269,62051.0
2019-12-24 09:30:00,207.78,207.78,206.21,206.63,27239.0,198.7269,198.7269,197.2253,197.627,27239.0
2019-12-24 09:40:00,206.88,207.19,206.84,206.84,2969.0,197.8661,198.1626,197.8278,197.8278,2969.0
2019-12-24 09:50:00,206.84,207.1,206.63,207.06,2120.0,197.8278,198.0765,197.627,198.0383,2120.0
2019-12-24 10:00:00,206.97,207.25,206.77,207.15,4583.0,197.9522,198.22,197.7609,198.1243,4583.0
2019-12-24 10:10:00,207.31,207.47,207.12,207.18,6696.0,198.2774,198.4304,198.0956,198.153,6696.0
2019-12-24 10:20:00,207.11,207.19,206.59,206.7,11759.0,198.0861,198.1626,197.5887,197.6939,11759.0
2019-12-24 10:30:00,206.75,207.03,206.66,206.93,15401.0,197.7418,198.0096,197.6557,197.9139,15401.0
2019-12-24 10:40:00,206.89,207.13,206.89,206.91,32210.0,197.8757,198.1052,197.8757,197.8948,32210.0
2019-12-24 10:50:00,207.0,207.08,206.96,207.0,11127.0,197.9809,198.0574,197.9426,197.9809,11127.0
2019-12-24 11:00:00,207.01,207.54,206.96,207.37,17316.0,197.9904,198.4973,197.9426,198.3348,17316.0
2019-12-24 11:10:00,207.44,207.59,207.41,207.51,7856.0,198.4017,198.5452,198.373,198.4687,7856.0
2019-12-24 11:20:00,207.54,207.59,207.36,207.49,2469.0,198.4973,198.5452,198.3252,198.4495,2469.0
2019-12-24 11:30:00,207.49,207.67,207.48,207.63,1201.0,198.4495,198.6217,198.44,198.5834,1201.0
2019-12-24 11:40:00,207.56,207.92,207.55,207.92,1545.0,198.5165,198.8608,198.5069,198.8608,1545.0
2019-12-24 11:50:00,207.93,207.94,207.82,207.83,1617.0,198.8704,198.8799,198.7651,198.7747,1617.0
2019-12-24 12:00:00,207.79,207.8,207.44,207.51,3491.0,198.7365,198.746,198.4017,198.4687,3491.0
2019-12-24 12:10:00,207.52,207.55,207.29,207.52,3600.0,198.4782,198.5069,198.2582,198.4782,3600.0
2019-12-24 12:20:00,207.56,207.97,207.56,207.97,4313.0,198.5165,198.9086,198.5165,198.9086,4313.0
2019-12-24 12:30:00,207.88,207.96,207.88,207.92,1647.0,198.8225,198.899,198.8225,198.8608,1647.0
2019-12-24 12:40:00,207.86,207.86,207.64,207.67,3506.0,198.8034,198.8034,198.593,198.6217,3506.0
2019-12-24 12:50:00,207.61,207.74,207.46,207.68,9875.0,198.5643,198.6886,198.4208,198.6312,9875.0
2019-12-26 09:30:00,208.05,208.23,207.88,207.88,4783.0,198.9851,199.1573,198.8225,198.8225,4783.0
2019-12-26 09:40:00,207.66,207.69,207.31,207.42,3199.0,198.6121,198.6408,198.2774,198.3826,3199.0
2019-12-26 09:50:00,207.6,208.19,206.92,208.19,7992.0,198.5547,199.119,197.9044,199.119,7992.0
2019-12-26 10:00:00,208.08,208.33,207.96,207.98,8855.0,199.0138,199.2529,198.899,198.9182,8855.0
2019-12-26 10:10:00,207.93,208.04,207.85,207.85,3991.0,198.8704,198.9756,198.7938,198.7938,3991.0
2019-12-26 10:20:00,207.77,207.8,207.64,207.8,4804.0,198.7173,198.746,198.593,198.746,4804.0
2019-12-26 10:30:00,207.66,207.7,207.55,207.56,2526.0,198.6121,198.6504,198.5069,198.5165,2526.0
2019-12-26 10:40:00,207.62,207.78,207.36,207.65,33520.0,198.5739,198.7269,198.3252,198.6026,33520.0
2019-12-26 10:50:00,207.67,208.11,207.6,208.07,11081.0,198.6217,199.0425,198.5547,199.0043,11081.0
2019-12-26 11:00:00,208.16,208.16,208.01,208.03,1970.0,199.0903,199.0903,198.9469,198.966,1970.0
2019-12-26 11:10:00,208.03,208.04,207.5,207.65,15878.0,198.966,198.9756,198.4591,198.6026,15878.0
2019-12-26 11:20:00,207.67,207.76,207.46,207.54,17249.0,198.6217,198.7078,198.4208,198.4973,17249.0
2019-12-26 11:30:00,207.6,207.69,207.54,207.57,1400.0,198.5547,198.6408,198.4973,198.526,1400.0
2019-12-26 11:40:00,207.62,207.65,207.5,207.5,2329.0,198.5739,198.6026,198.4591,198.4591,2329.0
2019-12-26 11:50:00,207.43,207.56,207.43,207.5,1792.0,198.3921,198.5165,198.3921,198.4591,1792.0
2019-12-26 12:00:00,207.53,207.53,207.38,207.39,1987.0,198.4878,198.4878,198.3443,198.3539,1987.0
2019-12-26 12:10:00,207.39,207.4,207.18,207.21,4880.0,198.3539,198.3634,198.153,198.1817,4880.0
2019-12-26 12:20:00,207.29,207.3,207.27,207.29,693.0,198.2582,198.2678,198.2391,198.2582,693.0
2019-12-26 12:30:00,207.46,207.55,207.45,207.52,1200.0,198.4208,198.5069,198.4113,198.4782,1200.0
2019-12-26 12:40:00,207.43,207.43,207.36,207.36,680.0,198.3921,198.3921,198.3252,198.3252,680.0
2019-12-26 12:50:00,207.36,207.47,207.36,207.44,1202.0,198.3252,198.4304,198.3252,198.4017,1202.0
2019-12-26 13:00:00,207.5,207.5,207.36,207.37,3304.0,198.4591,198.4591,198.3252,198.3348,3304.0
2019-12-26 13:10:00,207.39,207.39,207.3,207.39,6094.0,198.3539,198.3539,198.2678,198.3539,6094.0
2019-12-26 13:20:00,207.38,207.46,207.38,207.4,5216.0,198.3443,198.4208,198.3443,198.3634,5216.0
2019-12-26 13:30:00,207.4,207.73,207.4,207.67,5992.0,198.3634,198.6791,198.3634,198.6217,5992.0
2019-12-26 13:40:00,207.68,207.71,207.58,207.69,5449.0,198.6312,198.6599,198.5356,198.6408,5449.0
2019-12-26 13:50:00,207.7,207.71,207.65,207.68,2160.0,198.6504,198.6599,198.6026,198.6312,2160.0
2019-12-26 14:00:00,207.68,207.7,207.64,207.64,5641.0,198.6312,198.6504,198.593,198.593,5641.0
2019-12-26 14:10:00,207.66,207.66,207.52,207.52,400.0,198.6121,198.6121,198.4782,198.4782,400.0
2019-12-26 14:20:00,207.58,207.59,207.35,207.41,1553.0,198.5356,198.5452,198.3156,198.373,1553.0
2019-12-26 14:30:00,207.59,207.59,207.55,207.56,308.0,198.5452,198.5452,198.5069,198.5165,308.0
2019-12-26 14:40:00,207.55,207.68,207.48,207.6,1890.0,198.5069,198.6312,198.44,198.5547,1890.0
2019-12-26 14:50:00,207.63,207.64,207.45,207.45,3206.0,198.5834,198.593,198.4113,198.4113,3206.0
2019-12-26 15:00:00,207.41,207.47,207.38,207.39,2322.0,198.373,198.4304,198.3443,198.3539,2322.0
2019-12-26 15:10:00,207.42,207.42,207.35,207.35,3219.0,198.3826,198.3826,198.3156,198.3156,3219.0
2019-12-26 15:20:00,207.41,207.49,207.39,207.39,2604.0,198.373,198.4495,198.3539,198.3539,2604.0
2019-12-26 15:30:00,207.38,207.38,207.0,207.06,51554.0,198.3443,198.3443,197.9809,198.0383,51554.0
2019-12-26 15:40:00,207.08,207.43,207.03,207.34,24956.0,198.0574,198.3921,198.0096,198.3061,24956.0
2019-12-26 15:50:00,207.49,207.95,207.46,207.95,42779.0,198.4495,198.8895,198.4208,198.8895,42779.0
2019-12-27 09:30:00,208.29,208.36,207.1,207.48,14312.0,199.2147,199.2816,198.0765,198.44,14312.0
2019-12-27 09:40:00,207.36,207.73,207.35,207.73,1300.0,198.3252,198.6791,198.3156,198.6791,1300.0
2019-12-27 09:50:00,207.6,207.73,207.31,207.45,3784.0,198.5547,198.6791,198.2774,198.4113,3784.0
2019-12-27 10:00:00,207.43,207.8,207.36,207.38,22384.0,198.3921,198.746,198.3252,198.3443,22384.0
2019-12-27 10:10:00,207.41,207.44,207.22,207.31,23261.0,198.373,198.4017,198.1913,198.2774,23261.0
2019-12-27 10:20:00,207.3,207.36,206.92,207.03,42356.0,198.2678,198.3252,197.9044,198.0096,42356.0
2019-12-27 10:30:00,207.05,207.3,206.88,206.92,67224.0,198.0287,198.2678,197.8661,197.9044,67224.0
2019-12-27 10:40:00,206.88,207.2,206.88,207.14,32557.0,197.8661,198.1722,197.8661,198.1148,32557.0
2019-12-27 10:50:00,207.13,207.36,207.11,207.12,50348.0,198.1052,198.3252,198.0861,198.0956,50348.0
2019-12-27 11:00:00,207.13,207.26,206.47,206.58,129916.0,198.1052,198.2295,197.474,197.5792,129916.0
2019-12-27 11:10:00,206.69,207.09,206.65,207.09,18290.0,197.6844,198.067,197.6461,198.067,18290.0
2019-12-27 11:20:00,207.07,207.18,207.03,207.14,22941.0,198.0478,198.153,198.0096,198.1148,22941.0
2019-12-27 11:30:00,207.12,207.32,207.1,207.15,22809.0,198.0956,198.2869,198.0765,198.1243,22809.0
2019-12-27 11:40:00,207.15,207.93,207.12,207.74,44940.0,198.1243,198.8704,198.0956,198.6886,44940.0
2019-12-27 11:50:00,207.74,207.84,207.22,207.25,41363.0,198.6886,198.7843,198.1913,198.22,41363.0
2019-12-27 12:00:00,207.28,207.58,207.02,207.53,39168.0,198.2487,198.5356,198.0,198.4878,39168.0
2019-12-27 12:10:00,207.53,207.78,207.34,207.75,5513.0,198.4878,198.7269,198.3061,198.6982,5513.0
2019-12-27 12:20:00,207.76,207.76,207.05,207.09,66923.0,198.7078,198.7078,198.0287,198.067,66923.0
2019-12-27 12:30:00,207.08,207.44,207.06,207.11,55205.0,198.0574,198.4017,198.0383,198.0861,55205.0
2019-12-27 12:40:00,207.11,207.37,207.09,207.33,37678.0,198.0861,198.3348,198.067,198.2965,37678.0
2019-12-27 12:50:00,207.34,207.75,207.22,207.66,42989.0,198.3061,198.6982,198.1913,198.6121,42989.0
2019-12-27 13:00:00,207.6,207.61,207.34,207.47,6090.0,198.5547,198.5643,198.3061,198.4304,6090.0
2019-12-27 13:10:00,207.51,207.58,207.32,207.4,22523.0,198.4687,198.5356,198.2869,198.3634,22523.0
2019-12-27 13:20:00,207.44,207.44,207.04,207.04,27996.0,198.4017,198.4017,198.0191,198.0191,27996.0
2019-12-27 13:30:00,207.01,207.09,205.42,206.61,85737.0,197.9904,198.067,196.4697,197.6079,85737.0
2019-12-27 13:40:00,206.59,206.66,206.3,206.59,23281.0,197.5887,197.6557,197.3114,197.5887,23281.0
2019-12-27 13:50:00,206.55,206.55,206.11,206.33,25525.0,197.5505,197.5505,197.1297,197.3401,25525.0
2019-12-27 14:00:00,206.3,206.79,206.3,206.75,13596.0,197.3114,197.78,197.3114,197.7418,13596.0
2019-12-27 14:10:00,206.76,206.96,206.64,206.88,19998.0,197.7513,197.9426,197.6366,197.8661,19998.0
2019-12-27 14:20:00,206.9,206.9,206.71,206.84,12888.0,197.8852,197.8852,197.7035,197.8278,12888.0
2019-12-27 14:30:00,206.86,207.24,206.79,207.24,13475.0,197.847,198.2104,197.78,198.2104,13475.0
2019-12-27 14:40:00,207.26,207.27,207.04,207.18,5608.0,198.2295,198.2391,198.0191,198.153,5608.0
2019-12-27 14:50:00,207.14,207.41,207.14,207.27,7822.0,198.1148,198.373,198.1148,198.2391,7822.0
2019-12-27 15:00:00,207.24,207.34,207.17,207.26,20189.0,198.2104,198.3061,198.1435,198.2295,20189.0
2019-12-27 15:10:00,207.26,207.5,207.16,207.5,13568.0,198.2295,198.4591,198.1339,198.4591,13568.0
2019-12-27 15:20:00,207.41,207.43,207.33,207.33,12376.0,198.373,198.3921,198.2965,198.2965,12376.0
2019-12-27 15:30:00,207.31,207.45,207.08,207.32,18183.0,198.2774,198.4113,198.0574,198.2869,18183.0
2019-12-27 15:40:00,207.35,207.35,206.95,207.07,27030.0,198.3156,198.3156,197.9331,198.0478,27030.0
2019-12-27 15:50:00,207.03,207.48,206.88,207.45,87287.0,198.0096,198.44,197.8661,198.4113,87287.0
2019-12-30 09:30:00,207.97,208.36,206.81,206.87,9361.0,198.9086,199.2816,197.7992,197.8565,9361.0
2019-12-30 09:40:00,206.99,207.01,206.38,206.66,2354.0,197.9713,197.9904,197.3879,197.6557,2354.0
2019-12-30 09:50:00,206.45,206.63,206.39,206.63,1125.0,197.4548,197.627,197.3975,197.627,1125.0
2019-12-30 10:00:00,206.66,207.15,206.63,206.69,4648.0,197.6557,198.1243,197.627,197.6844,4648.0
2019-12-30 10:10:00,206.6,206.62,205.98,206.2,1400.0,197.5983,197.6174,197.0053,197.2157,1400.0
2019-12-30 10:20:00,206.24,206.35,205.97,206.09,1106.0,197.254,197.3592,196.9958,197.1105,1106.0
2019-12-30 10:30:00,206.23,206.32,206.02,206.25,1949.0,197.2444,197.3305,197.0436,197.2636,1949.0
2019-12-30 10:40:00,206.36,206.39,206.25,206.25,400.0,197.3688,197.3975,197.2636,197.2636,400.0
2019-12-30 10:50:00,206.25,206.49,206.16,206.49,4305.0,197.2636,197.4931,197.1775,197.4931,4305.0
2019-12-30 11:00:00,206.35,206.39,206.11,206.11,3561.0,197.3592,197.3975,197.1297,197.1297,3561.0
2019-12-30 11:10:00,206.17,206.44,206.12,206.36,3660.0,197.187,197.4453,197.1392,197.3688,3660.0
2019-12-30 11:20:00,206.38,206.46,206.34,206.44,3332.0,197.3879,197.4644,197.3496,197.4453,3332.0
2019-12-30 11:30:00,206.47,206.52,206.13,206.52,5383.0,197.474,197.5218,197.1488,197.5218,5383.0
2019-12-30 11:40:00,206.5,206.62,206.49,206.58,3440.0,197.5027,197.6174,197.4931,197.5792,3440.0
2019-12-30 11:50:00,206.58,206.7,206.58,206.63,5812.0,197.5792,197.6939,197.5792,197.627,5812.0
2019-12-30 12:00:00,206.59,206.83,206.59,206.82,9477.0,197.5887,197.8183,197.5887,197.8087,9477.0
2019-12-30 12:10:00,206.81,207.02,206.79,207.01,3999.0,197.7992,198.0,197.78,197.9904,3999.0
2019-12-30 12:20:00,206.99,207.06,206.82,206.82,4110.0,197.9713,198.0383,197.8087,197.8087,4110.0
2019-12-30 12:30:00,206.92,207.08,206.89,207.08,2105.0,197.9044,198.0574,197.8757,198.0574,2105.0
2019-12-30 12:40:00,207.09,207.18,207.09,207.18,3568.0,198.067,198.153,198.067,198.153,3568.0
2019-12-30 12:50:00,207.18,207.26,207.07,207.09,5711.0,198.153,198.2295,198.0478,198.067,5711.0
2019-12-30 13:00:00,207.03,207.07,206.88,206.9,2400.0,198.0096,198.0478,197.8661,197.8852,2400.0
2019-12-30 13:10:00,206.84,207.19,206.84,207.0,2617.0,197.8278,198.1626,197.8278,197.9809,2617.0
2019-12-30 13:20:00,207.03,207.12,207.0,207.07,2730.0,198.0096,198.0956,197.9809,198.0478,2730.0
2019-12-30 13:30:00,207.03,207.09,206.97,207.0,1400.0,198.0096,198.067,197.9522,197.9809,1400.0
2019-12-30 13:40:00,207.04,207.25,206.98,206.98,5048.0,198.0191,198.22,197.9617,197.9617,5048.0
2019-12-30 13:50:00,206.97,207.45,206.96,207.43,6796.0,197.9522,198.4113,197.9426,198.3921,6796.0
2019-12-30 14:00:00,207.38,207.43,207.17,207.2,2300.0,198.3443,198.3921,198.1435,198.1722,2300.0
2019-12-30 14:10:00,207.2,207.32,207.14,207.19,2007.0,198.1722,198.2869,198.1148,198.1626,2007.0
2019-12-30 14:20:00,207.17,207.28,207.13,207.28,2315.0,198.1435,198.2487,198.1052,198.2487,2315.0
2019-12-30 14:30:00,207.27,207.37,207.2,207.37,2879.0,198.2391,198.3348,198.1722,198.3348,2879.0
2019-12-30 14:40:00,207.4,207.46,207.27,207.45,4660.0,198.3634,198.4208,198.2391,198.4113,4660.0
2019-12-30 14:50:00,207.46,207.55,207.42,207.47,4988.0,198.4208,198.5069,198.3826,198.4304,4988.0
2019-12-30 15:00:00,207.44,207.58,207.4,207.55,5100.0,198.4017,198.5356,198.3634,198.5069,5100.0
2019-12-30 15:10:00,207.57,207.71,207.57,207.62,3837.0,198.526,198.6599,198.526,198.5739,3837.0
2019-12-30 15:20:00,207.63,207.72,207.57,207.65,3701.0,198.5834,198.6695,198.526,198.6026,3701.0
2019-12-30 15:30:00,207.63,207.65,207.39,207.43,11863.0,198.5834,198.6026,198.3539,198.3921,11863.0
2019-12-30 15:40:00,207.44,207.54,207.34,207.54,7453.0,198.4017,198.4973,198.3061,198.4973,7453.0
2019-12-30 15:50:00,207.45,207.6,207.2,207.6,26838.0,198.4113,198.5547,198.1722,198.5547,26838.0
2019-12-31 09:30:00,207.59,208.2,207.21,207.9,9090.0,198.5452,199.1286,198.1817,198.8417,9090.0
2019-12-31 09:40:00,208.26,208.37,208.25,208.34,2925.0,199.186,199.2912,199.1764,199.2625,2925.0
2019-12-31 09:50:00,208.23,208.41,208.23,208.28,3475.0,199.1573,199.3294,199.1573,199.2051,3475.0
2019-12-31 10:00:00,208.28,208.28,208.12,208.22,2013.0,199.2051,199.2051,199.0521,199.1477,2013.0
2019-12-31 10:10:00,208.11,208.25,207.99,207.99,3261.0,199.0425,199.1764,198.9277,198.9277,3261.0
2019-12-31 10:20:00,208.05,208.05,207.6,207.6,3111.0,198.9851,198.9851,198.5547,198.5547,3111.0
2019-12-31 10:30:00,207.65,207.66,207.44,207.54,3199.0,198.6026,198.6121,198.4017,198.4973,3199.0
2019-12-31 10:40:00,207.47,207.53,207.4,207.45,3662.0,198.4304,198.4878,198.3634,198.4113,3662.0
2019-12-31 10:50:00,207.63,207.67,207.39,207.4,2000.0,198.5834,198.6217,198.3539,198.3634,2000.0
2019-12-31 11:00:00,207.2,207.46,207.2,207.28,3226.0,198.1722,198.4208,198.1722,198.2487,3226.0
2019-12-31 11:10:00,207.29,207.33,207.0,207.28,2446.0,198.2582,198.2965,197.9809,198.2487,2446.0
2019-12-31 11:20:00,207.22,207.23,207.04,207.19,2200.0,198.1913,198.2009,198.0191,198.1626,2200.0
2019-12-31 11:30:00,207.07,207.36,207.07,207.36,2530.0,198.0478,198.3252,198.0478,198.3252,2530.0
2019-12-31 11:40:00,207.38,207.47,207.17,207.47,4000.0,198.3443,198.4304,198.1435,198.4304,4000.0
2019-12-31 11:50:00,207.41,207.41,207.06,207.17,3200.0,198.373,198.373,198.0383,198.1435,3200.0
2019-12-31 12:00:00,207.13,207.37,207.03,207.31,3413.0,198.1052,198.3348,198.0096,198.2774,3413.0
2019-12-31 12:10:00,207.35,207.35,207.14,207.17,1502.0,198.3156,198.3156,198.1148,198.1435,1502.0
2019-12-31 12:20:00,207.13,207.38,207.13,207.34,2604.0,198.1052,198.3443,198.1052,198.3061,2604.0
2019-12-31 12:30:00,207.32,207.41,207.26,207.38,3489.0,198.2869,198.373,198.2295,198.3443,3489.0
2019-12-31 12:40:00,207.43,207.53,207.28,207.29,2396.0,198.3921,198.4878,198.2487,198.2582,2396.0
2019-12-31 12:50:00,207.32,207.5,207.32,207.4,2047.0,198.2869,198.4591,198.2869,198.3634,2047.0
2019-12-31 13:00:00,207.39,207.46,207.33,207.46,3647.0,198.3539,198.4208,198.2965,198.4208,3647.0
2019-12-31 13:10:00,207.48,207.54,207.37,207.37,1747.0,198.44,198.4973,198.3348,198.3348,1747.0
2019-12-31 13:20:00,207.31,207.4,207.29,207.38,4965.0,198.2774,198.3634,198.2582,198.3443,4965.0
2019-12-31 13:30:00,207.35,207.5,207.32,207.5,4308.0,198.3156,198.4591,198.2869,198.4591,4308.0
2019-12-31 13:40:00,207.57,207.63,207.5,207.58,4501.0,198.526,198.5834,198.4591,198.5356,4501.0
2019-12-31 13:50:00,207.68,207.74,207.62,207.7,4509.0,198.6312,198.6886,198.5739,198.6504,4509.0
2019-12-31 14:00:00,207.65,207.65,207.49,207.55,3504.0,198.6026,198.6026,198.4495,198.5069,3504.0
2019-12-31 14:10:00,207.58,207.71,207.56,207.69,3816.0,198.5356,198.6599,198.5165,198.6408,3816.0
2019-12-31 14:20:00,207.69,207.8,207.58,207.79,2550.0,198.6408,198.746,198.5356,198.7365,2550.0
2019-12-31 14:30:00,207.85,207.85,207.62,207.67,3937.0,198.7938,198.7938,198.5739,198.6217,3937.0
2019-12-31 14:40:00,207.68,207.78,207.6,207.73,4963.0,198.6312,198.7269,198.5547,198.6791,4963.0
2019-12-31 14:50:00,207.7,207.7,207.49,207.57,4000.0,198.6504,198.6504,198.4495,198.526,4000.0
2019-12-31 15:00:00,207.55,207.62,207.51,207.6,3558.0,198.5069,198.5739,198.4687,198.5547,3558.0
2019-12-31 15:10:00,207.57,207.83,207.57,207.83,5479.0,198.526,198.7747,198.526,198.7747,5479.0
2019-12-31 15:20:00,207.79,207.84,207.69,207.82,4801.0,198.7365,198.7843,198.6408,198.7651,4801.0
2019-12-31 15:30:00,207.83,207.94,207.77,207.79,7941.0,198.7747,198.8799,198.7173,198.7365,7941.0
2019-12-31 15:40:00,207.87,207.99,207.81,207.93,11919.0,198.813,198.9277,198.7556,198.8704,11919.0
2019-12-31 15:50:00,207.98,208.4,207.9,208.23,75554.0,198.9182,199.3199,198.8417,199.1573,75554.0
2020-01-02 09:30:00,209.2,209.88,208.64,208.86,11619.0,200.085,200.7354,199.5494,199.7598,11619.0
2020-01-02 09:40:00,208.83,209.4,208.65,208.97,6863.0,199.7311,200.2763,199.559,199.865,6863.0
2020-01-02 09:50:00,208.88,209.17,208.64,208.96,8431.0,199.779,200.0563,199.5494,199.8555,8431.0
2020-01-02 10:00:00,208.96,209.08,208.69,208.77,5626.0,199.8555,199.9702,199.5972,199.6738,5626.0
2020-01-02 10:10:00,208.71,208.71,208.36,208.56,7800.0,199.6164,199.6164,199.2816,199.4729,7800.0
2020-01-02 10:20:00,208.51,208.51,207.96,208.19,16240.0,199.4251,199.4251,198.899,199.119,16240.0
2020-01-02 10:30:00,208.28,208.77,208.18,208.55,9279.0,199.2051,199.6738,199.1095,199.4633,9279.0
2020-01-02 10:40:00,208.55,208.62,207.9,207.94,11224.0,199.4633,199.5303,198.8417,198.8799,11224.0
2020-01-02 10:50:00,207.94,208.56,207.94,208.56,13160.0,198.8799,199.4729,198.8799,199.4729,13160.0
2020-01-02 11:00:00,208.55,208.79,208.51,208.59,4300.0,199.4633,199.6929,199.4251,199.5016,4300.0
2020-01-02 11:10:00,208.54,208.78,208.54,208.69,4127.0,199.4538,199.6833,199.4538,199.5972,4127.0
2020-01-02 11:20:00,208.68,208.89,208.49,208.5,5840.0,199.5877,199.7885,199.406,199.4155,5840.0
2020-01-02 11:30:00,208.54,208.74,208.3,208.57,5215.0,199.4538,199.6451,199.2242,199.4825,5215.0
2020-01-02 11:40:00,208.56,208.62,208.46,208.56,4810.0,199.4729,199.5303,199.3773,199.4729,4810.0
2020-01-02 11:50:00,208.66,208.79,208.62,208.79,6103.0,199.5685,199.6929,199.5303,199.6929,6103.0
2020-01-02 12:00:00,208.79,208.79,208.47,208.67,5101.0,199.6929,199.6929,199.3868,199.5781,5101.0
2020-01-02 12:10:00,208.67,208.74,208.56,208.69,5950.0,199.5781,199.6451,199.4729,199.5972,5950.0
2020-01-02 12:20:00,208.65,208.7,208.51,208.51,5758.0,199.559,199.6068,199.4251,199.4251,5758.0
2020-01-02 12:30:00,208.51,208.58,208.31,208.42,7096.0,199.4251,199.492,199.2338,199.339,7096.0
2020-01-02 12:40:00,208.45,208.53,208.4,208.45,17268.0,199.3677,199.4442,199.3199,199.3677,17268.0
2020-01-02 12:50:00,208.41,208.46,208.37,208.37,3650.0,199.3294,199.3773,199.2912,199.2912,3650.0
2020-01-02 13:00:00,208.37,208.37,207.91,207.91,5463.0,199.2912,199.2912,198.8512,198.8512,5463.0
2020-01-02 13:10:00,207.92,208.09,207.89,208.08,4490.0,198.8608,199.0234,198.8321,199.0138,4490.0
2020-01-02 13:20:00,208.06,208.17,208.04,208.14,5952.0,198.9947,199.0999,198.9756,199.0712,5952.0
2020-01-02 13:30:00,208.16,208.18,208.02,208.1,3777.0,199.0903,199.1095,198.9564,199.0329,3777.0
2020-01-02 13:40:00,208.12,208.34,208.04,208.25,4099.0,199.0521,199.2625,198.9756,199.1764,4099.0
2020-01-02 13:50:00,208.25,208.27,208.02,208.14,3500.0,199.1764,199.1955,198.9564,199.0712,3500.0
2020-01-02 14:00:00,208.1,208.58,208.1,208.4,11598.0,199.0329,199.492,199.0329,199.3199,11598.0
2020-01-02 14:10:00,208.4,208.61,208.39,208.56,7360.0,199.3199,199.5207,199.3103,199.4729,7360.0
2020-01-02 14:20:00,208.56,208.66,208.47,208.66,18194.0,199.4729,199.5685,199.3868,199.5685,18194.0
2020-01-02 14:30:00,208.66,208.74,208.59,208.66,7205.0,199.5685,199.6451,199.5016,199.5685,7205.0
2020-01-02 14:40:00,208.66,208.84,208.6,208.74,5376.0,199.5685,199.7407,199.5112,199.6451,5376.0
2020-01-02 14:50:00,208.74,208.85,208.44,208.44,11665.0,199.6451,199.7503,199.3581,199.3581,11665.0
2020-01-02 15:00:00,208.47,208.61,208.27,208.27,6700.0,199.3868,199.5207,199.1955,199.1955,6700.0
2020-01-02 15:10:00,208.38,208.65,208.38,208.46,6732.0,199.3007,199.559,199.3007,199.3773,6732.0
2020-01-02 15:20:00,208.48,208.6,208.45,208.53,7010.0,199.3964,199.5112,199.3677,199.4442,7010.0
2020-01-02 15:30:00,208.49,208.54,208.24,208.29,15017.0,199.406,199.4538,199.1668,199.2147,15017.0
2020-01-02 15:40:00,208.3,208.53,208.28,208.41,18873.0,199.2242,199.4442,199.2051,199.3294,18873.0
2020-01-02 15:50:00,208.43,208.87,208.37,208.87,52167.0,199.3486,199.7694,199.2912,199.7694,52167.0
2020-01-03 09:30:00,207.01,207.92,207.01,207.76,9070.0,197.9904,198.8608,197.9904,198.7078,9070.0
2020-01-03 09:40:00,207.49,207.83,207.34,207.68,8446.0,198.4495,198.7747,198.3061,198.6312,8446.0
2020-01-03 09:50:00,207.78,208.34,207.78,208.3,4275.0,198.7269,199.2625,198.7269,199.2242,4275.0
2020-01-03 10:00:00,208.09,208.15,207.68,207.9,10269.0,199.0234,199.0808,198.6312,198.8417,10269.0
2020-01-03 10:10:00,207.96,208.2,207.65,207.84,3569.0,198.899,199.1286,198.6026,198.7843,3569.0
2020-01-03 10:20:00,207.59,207.91,207.42,207.91,10403.0,198.5452,198.8512,198.3826,198.8512,10403.0
2020-01-03 10:30:00,207.9,208.34,207.85,208.03,5650.0,198.8417,199.2625,198.7938,198.966,5650.0
2020-01-03 10:40:00,208.02,208.22,207.95,207.98,7500.0,198.9564,199.1477,198.8895,198.9182,7500.0
2020-01-03 10:50:00,207.92,207.94,207.56,207.61,5821.0,198.8608,198.8799,198.5165,198.5643,5821.0
2020-01-03 11:00:00,207.53,207.77,207.53,207.62,2400.0,198.4878,198.7173,198.4878,198.5739,2400.0
2020-01-03 11:10:00,207.54,207.96,207.54,207.92,6284.0,198.4973,198.899,198.4973,198.8608,6284.0
2020-01-03 11:20:00,208.08,208.13,207.89,208.0,10036.0,199.0138,199.0616,198.8321,198.9373,10036.0
2020-01-03 11:30:00,208.03,208.32,207.96,208.32,12295.0,198.966,199.2434,198.899,199.2434,12295.0
2020-01-03 11:40:00,208.28,208.57,208.28,208.44,7101.0,199.2051,199.4825,199.2051,199.3581,7101.0
2020-01-03 11:50:00,208.4,208.74,208.35,208.7,4260.0,199.3199,199.6451,199.2721,199.6068,4260.0
2020-01-03 12:00:00,208.71,208.78,208.68,208.75,4098.0,199.6164,199.6833,199.5877,199.6546,4098.0
2020-01-03 12:10:00,208.75,208.91,208.62,208.84,4441.0,199.6546,199.8077,199.5303,199.7407,4441.0
2020-01-03 12:20:00,208.83,208.83,208.56,208.72,4327.0,199.7311,199.7311,199.4729,199.6259,4327.0
2020-01-03 12:30:00,208.71,208.83,208.7,208.7,2323.0,199.6164,199.7311,199.6068,199.6068,2323.0
2020-01-03 12:40:00,208.73,208.86,208.57,208.82,3707.0,199.6355,199.7598,199.4825,199.7216,3707.0
2020-01-03 12:50:00,208.85,208.9,208.68,208.68,4811.0,199.7503,199.7981,199.5877,199.5877,4811.0
2020-01-03 13:00:00,208.75,208.83,208.65,208.66,6991.0,199.6546,199.7311,199.559,199.5685,6991.0
2020-01-03 13:10:00,208.66,208.75,208.58,208.59,3011.0,199.5685,199.6546,199.492,199.5016,3011.0
2020-01-03 13:20:00,208.55,208.77,208.55,208.69,2014.0,199.4633,199.6738,199.4633,199.5972,2014.0
2020-01-03 13:30:00,208.69,208.78,207.72,207.78,5790.0,199.5972,199.6833,198.6695,198.7269,5790.0
2020-01-03 13:40:00,208.24,208.41,208.07,208.3,1931.0,199.1668,199.3294,199.0043,199.2242,1931.0
2020-01-03 13:50:00,208.44,208.45,208.24,208.29,2347.0,199.3581,199.3677,199.1668,199.2147,2347.0
2020-01-03 14:00:00,208.41,208.41,208.11,208.21,4079.0,199.3294,199.3294,199.0425,199.1382,4079.0
2020-01-03 14:10:00,208.1,208.26,207.98,208.26,3716.0,199.0329,199.186,198.9182,199.186,3716.0
2020-01-03 14:20:00,208.27,208.33,208.21,208.33,2206.0,199.1955,199.2529,199.1382,199.2529,2206.0
2020-01-03 14:30:00,208.29,208.38,207.97,208.01,2824.0,199.2147,199.3007,198.9086,198.9469,2824.0
2020-01-03 14:40:00,208.11,208.28,208.09,208.28,6386.0,199.0425,199.2051,199.0234,199.2051,6386.0
2020-01-03 14:50:00,208.24,208.51,208.24,208.5,2919.0,199.1668,199.4251,199.1668,199.4155,2919.0
2020-01-03 15:00:00,208.53,208.78,208.43,208.5,5319.0,199.4442,199.6833,199.3486,199.4155,5319.0
2020-01-03 15:10:00,208.49,208.65,208.36,208.47,4573.0,199.406,199.559,199.2816,199.3868,4573.0
2020-01-03 15:20:00,208.49,208.49,208.18,208.23,3708.0,199.406,199.406,199.1095,199.1573,3708.0
2020-01-03 15:30:00,208.26,208.35,208.07,208.14,10403.0,199.186,199.2721,199.0043,199.0712,10403.0
2020-01-03 15:40:00,208.1,208.29,208.05,208.18,6097.0,199.0329,199.2147,198.9851,199.1095,6097.0
2020-01-03 15:50:00,208.16,208.42,208.01,208.1,44277.0,199.0903,199.339,198.9469,199.0329,44277.0
2020-01-06 09:30:00,207.23,207.6,206.82,207.12,15674.0,198.2009,198.5547,197.8087,198.0956,15674.0
2020-01-06 09:40:00,207.12,207.21,206.9,207.14,4200.0,198.0956,198.1817,197.8852,198.1148,4200.0
2020-01-06 09:50:00,207.14,207.25,206.77,207.02,4920.0,198.1148,198.22,197.7609,198.0,4920.0
2020-01-06 10:00:00,207.34,207.57,207.1,207.42,5103.0,198.3061,198.526,198.0765,198.3826,5103.0
2020-01-06 10:10:00,207.57,207.72,207.54,207.71,6861.0,198.526,198.6695,198.4973,198.6599,6861.0
2020-01-06 10:20:00,207.65,207.71,207.51,207.71,3100.0,198.6026,198.6599,198.4687,198.6599,3100.0
2020-01-06 10:30:00,207.67,207.72,207.36,207.69,4223.0,198.6217,198.6695,198.3252,198.6408,4223.0
2020-01-06 10:40:00,207.64,207.75,207.61,207.61,4005.0,198.593,198.6982,198.5643,198.5643,4005.0
2020-01-06 10:50:00,207.59,207.59,207.35,207.37,4700.0,198.5452,198.5452,198.3156,198.3348,4700.0
2020-01-06 11:00:00,207.4,207.6,207.26,207.49,4541.0,198.3634,198.5547,198.2295,198.4495,4541.0
2020-01-06 11:10:00,207.5,207.65,207.49,207.62,2900.0,198.4591,198.6026,198.4495,198.5739,2900.0
2020-01-06 11:20:00,207.59,207.68,207.29,207.29,5985.0,198.5452,198.6312,198.2582,198.2582,5985.0
2020-01-06 11:30:00,207.3,207.6,207.29,207.51,4227.0,198.2678,198.5547,198.2582,198.4687,4227.0
2020-01-06 11:40:00,207.52,207.57,207.39,207.39,5607.0,198.4782,198.526,198.3539,198.3539,5607.0
2020-01-06 11:50:00,207.31,207.5,207.25,207.47,2742.0,198.2774,198.4591,198.22,198.4304,2742.0
2020-01-06 12:00:00,207.45,207.51,207.29,207.5,5745.0,198.4113,198.4687,198.2582,198.4591,5745.0
2020-01-06 12:10:00,207.5,207.57,207.45,207.45,4400.0,198.4591,198.526,198.4113,198.4113,4400.0
2020-01-06 12:20:00,207.46,207.51,207.4,207.42,2720.0,198.4208,198.4687,198.3634,198.3826,2720.0
2020-01-06 12:30:00,207.42,207.5,207.42,207.46,4000.0,198.3826,198.4591,198.3826,198.4208,4000.0
2020-01-06 12:40:00,207.49,207.7,207.48,207.59,2384.0,198.4495,198.6504,198.44,198.5452,2384.0
2020-01-06 12:50:00,207.58,207.59,207.5,207.58,4596.0,198.5356,198.5452,198.4591,198.5356,4596.0
2020-01-06 13:00:00,207.54,207.78,207.51,207.73,8432.0,198.4973,198.7269,198.4687,198.6791,8432.0
2020-01-06 13:10:00,207.66,207.67,207.61,207.64,5010.0,198.6121,198.6217,198.5643,198.593,5010.0
2020-01-06 13:20:00,207.65,207.83,207.6,207.81,3300.0,198.6026,198.7747,198.5547,198.7556,3300.0
2020-01-06 13:30:00,207.81,207.82,207.67,207.82,6500.0,198.7556,198.7651,198.6217,198.7651,6500.0
2020-01-06 13:40:00,207.82,207.82,207.63,207.73,3935.0,198.7651,198.7651,198.5834,198.6791,3935.0
2020-01-06 13:50:00,207.73,207.76,207.64,207.69,2896.0,198.6791,198.7078,198.593,198.6408,2896.0
2020-01-06 14:00:00,207.61,207.82,207.55,207.81,5395.0,198.5643,198.7651,198.5069,198.7556,5395.0
2020-01-06 14:10:00,207.79,207.96,207.79,207.86,3850.0,198.7365,198.899,198.7365,198.8034,3850.0
2020-01-06 14:20:00,207.84,207.92,207.8,207.83,10405.0,198.7843,198.8608,198.746,198.7747,10405.0
2020-01-06 14:30:00,207.8,207.8,207.63,207.63,2861.0,198.746,198.746,198.5834,198.5834,2861.0
2020-01-06 14:40:00,207.65,207.7,207.58,207.58,4908.0,198.6026,198.6504,198.5356,198.5356,4908.0
2020-01-06 14:50:00,207.55,207.63,207.55,207.63,3660.0,198.5069,198.5834,198.5069,198.5834,3660.0
2020-01-06 15:00:00,207.63,207.69,207.47,207.51,3708.0,198.5834,198.6408,198.4304,198.4687,3708.0
2020-01-06 15:10:00,207.49,207.74,207.49,207.6,5891.0,198.4495,198.6886,198.4495,198.5547,5891.0
2020-01-06 15:20:00,207.59,207.69,207.52,207.57,7157.0,198.5452,198.6408,198.4782,198.526,7157.0
2020-01-06 15:30:00,207.63,207.9,207.59,207.9,9542.0,198.5834,198.8417,198.5452,198.8417,9542.0
2020-01-06 15:40:00,207.98,208.11,207.87,208.0,11806.0,198.9182,199.0425,198.813,198.9373,11806.0
2020-01-06 15:50:00,208.07,208.53,208.01,208.47,66128.0,199.0043,199.4442,198.9469,199.3868,66128.0
2020-01-07 09:30:00,205.47,208.09,205.47,207.66,16016.0,196.5175,199.0234,196.5175,198.6121,16016.0
2020-01-07 09:40:00,207.55,208.0,207.55,208.0,2766.0,198.5069,198.9373,198.5069,198.9373,2766.0
2020-01-07 09:50:00,208.06,208.17,207.85,207.98,2991.0,198.9947,199.0999,198.7938,198.9182,2991.0
2020-01-07 10:00:00,208.12,208.15,207.87,207.87,2622.0,199.0521,199.0808,198.813,198.813,2622.0
2020-01-07 10:10:00,207.95,208.11,207.87,207.97,3400.0,198.8895,199.0425,198.813,198.9086,3400.0
2020-01-07 10:20:00,207.94,208.09,207.72,208.06,2300.0,198.8799,199.0234,198.6695,198.9947,2300.0
2020-01-07 10:30:00,208.03,208.14,207.93,208.06,2121.0,198.966,199.0712,198.8704,198.9947,2121.0
2020-01-07 10:40:00,208.06,208.51,208.06,208.51,7126.0,198.9947,199.4251,198.9947,199.4251,7126.0
2020-01-07 10:50:00,208.5,208.5,208.28,208.28,3604.0,199.4155,199.4155,199.2051,199.2051,3604.0
2020-01-07 11:00:00,208.3,208.39,208.16,208.21,1100.0,199.2242,199.3103,199.0903,199.1382,1100.0
2020-01-07 11:10:00,208.27,208.39,208.21,208.31,3480.0,199.1955,199.3103,199.1382,199.2338,3480.0
2020-01-07 11:20:00,208.23,208.33,208.15,208.15,2181.0,199.1573,199.2529,199.0808,199.0808,2181.0
2020-01-07 11:30:00,208.14,208.25,208.09,208.13,2734.0,199.0712,199.1764,199.0234,199.0616,2734.0
2020-01-07 11:40:00,208.2,208.2,208.04,208.04,2926.0,199.1286,199.1286,198.9756,198.9756,2926.0
2020-01-07 11:50:00,207.99,208.1,207.96,207.98,3121.0,198.9277,199.0329,198.899,198.9182,3121.0
2020-01-07 12:00:00,208.02,208.09,207.83,207.84,5712.0,198.9564,199.0234,198.7747,198.7843,5712.0
2020-01-07 12:10:00,207.84,207.95,207.8,207.89,1600.0,198.7843,198.8895,198.746,198.8321,1600.0
2020-01-07 12:20:00,207.83,208.07,207.82,208.06,1552.0,198.7747,199.0043,198.7651,198.9947,1552.0
2020-01-07 12:30:00,208.02,208.02,207.63,207.63,3626.0,198.9564,198.9564,198.5834,198.5834,3626.0
2020-01-07 12:40:00,207.62,207.74,207.39,207.51,3900.0,198.5739,198.6886,198.3539,198.4687,3900.0
2020-01-07 12:50:00,207.48,207.53,207.34,207.43,3308.0,198.44,198.4878,198.3061,198.3921,3308.0
2020-01-07 13:00:00,207.44,207.51,207.38,207.39,1741.0,198.4017,198.4687,198.3443,198.3539,1741.0
2020-01-07 13:10:00,207.54,207.54,207.48,207.53,1200.0,198.4973,198.4973,198.44,198.4878,1200.0
2020-01-07 13:20:00,207.64,207.64,207.36,207.4,2375.0,198.593,198.593,198.3252,198.3634,2375.0
2020-01-07 13:30:00,207.43,207.54,207.43,207.43,5145.0,198.3921,198.4973,198.3921,198.3921,5145.0
2020-01-07 13:40:00,207.43,207.43,207.28,207.42,1742.0,198.3921,198.3921,198.2487,198.3826,1742.0
2020-01-07 13:50:00,207.41,207.49,207.31,207.31,5906.0,198.373,198.4495,198.2774,198.2774,5906.0
2020-01-07 14:00:00,207.34,207.34,207.22,207.23,1800.0,198.3061,198.3061,198.1913,198.2009,1800.0
2020-01-07 14:10:00,207.15,207.29,207.14,207.26,3364.0,198.1243,198.2582,198.1148,198.2295,3364.0
2020-01-07 14:20:00,207.26,207.3,207.19,207.26,1910.0,198.2295,198.2678,198.1626,198.2295,1910.0
2020-01-07 14:30:00,207.28,207.3,207.04,207.19,11517.0,198.2487,198.2678,198.0191,198.1626,11517.0
2020-01-07 14:40:00,207.19,207.2,207.0,207.11,2144.0,198.1626,198.1722,197.9809,198.0861,2144.0
2020-01-07 14:50:00,207.09,207.15,207.05,207.12,1720.0,198.067,198.1243,198.0287,198.0956,1720.0
2020-01-07 15:00:00,207.16,207.38,207.16,207.38,2838.0,198.1339,198.3443,198.1339,198.3443,2838.0
2020-01-07 15:10:00,207.43,207.47,207.35,207.43,4300.0,198.3921,198.4304,198.3156,198.3921,4300.0
2020-01-07 15:20:00,207.46,207.47,207.25,207.27,3327.0,198.4208,198.4304,198.22,198.2391,3327.0
2020-01-07 15:30:00,207.21,207.24,206.86,206.87,7303.0,198.1817,198.2104,197.847,197.8565,7303.0
2020-01-07 15:40:00,206.82,207.12,206.79,207.1,8108.0,197.8087,198.0956,197.78,198.0765,8108.0
2020-01-07 15:50:00,207.08,207.11,206.79,206.83,45716.0,198.0574,198.0861,197.78,197.8183,45716.0
2020-01-08 09:30:00,206.97,207.99,206.5,207.66,14483.0,197.9522,198.9277,197.5027,198.6121,14483.0
2020-01-08 09:40:00,207.82,208.4,207.57,208.4,6367.0,198.7651,199.3199,198.526,199.3199,6367.0
2020-01-08 09:50:00,208.41,208.92,208.32,208.68,6660.0,199.3294,199.8172,199.2434,199.5877,6660.0
2020-01-08 10:00:00,208.93,208.93,208.27,208.27,7719.0,199.8268,199.8268,199.1955,199.1955,7719.0
2020-01-08 10:10:00,208.15,208.6,208.15,208.47,3620.0,199.0808,199.5112,199.0808,199.3868,3620.0
2020-01-08 10:20:00,208.51,208.9,208.51,208.9,9637.0,199.4251,199.7981,199.4251,199.7981,9637.0
2020-01-08 10:30:00,208.82,209.08,208.44,208.83,12967.0,199.7216,199.9702,199.3581,199.7311,12967.0
2020-01-08 10:40:00,208.79,208.79,208.6,208.66,10905.0,199.6929,199.6929,199.5112,199.5685,10905.0
2020-01-08 10:50:00,208.65,208.86,208.6,208.79,10214.0,199.559,199.7598,199.5112,199.6929,10214.0
2020-01-08 11:00:00,208.73,208.73,208.2,208.25,5698.0,199.6355,199.6355,199.1286,199.1764,5698.0
2020-01-08 11:10:00,208.27,208.63,208.22,208.5,4763.0,199.1955,199.5399,199.1477,199.4155,4763.0
2020-01-08 11:20:00,208.5,208.83,208.08,208.81,12610.0,199.4155,199.7311,199.0138,199.712,12610.0
2020-01-08 11:30:00,208.68,208.87,208.24,208.65,12755.0,199.5877,199.7694,199.1668,199.559,12755.0
2020-01-08 11:40:00,208.58,209.0,208.58,208.9,41271.0,199.492,199.8937,199.492,199.7981,41271.0
2020-01-08 11:50:00,208.85,209.1,208.49,208.56,8765.0,199.7503,199.9894,199.406,199.4729,8765.0
2020-01-08 12:00:00,208.53,208.81,208.53,208.68,6553.0,199.4442,199.712,199.4442,199.5877,6553.0
2020-01-08 12:10:00,208.7,208.7,208.35,208.4,4753.0,199.6068,199.6068,199.2721,199.3199,4753.0
2020-01-08 12:20:00,208.34,208.42,208.15,208.31,5820.0,199.2625,199.339,199.0808,199.2338,5820.0
2020-01-08 12:30:00,208.25,208.31,207.69,208.07,31219.0,199.1764,199.2338,198.6408,199.0043,31219.0
2020-01-08 12:40:00,208.1,208.39,207.99,208.25,11546.0,199.0329,199.3103,198.9277,199.1764,11546.0
2020-01-08 12:50:00,208.24,208.32,207.66,207.74,8125.0,199.1668,199.2434,198.6121,198.6886,8125.0
2020-01-08 13:00:00,207.74,207.92,207.66,207.84,4668.0,198.6886,198.8608,198.6121,198.7843,4668.0
2020-01-08 13:10:00,207.81,207.82,207.68,207.76,4932.0,198.7556,198.7651,198.6312,198.7078,4932.0
2020-01-08 13:20:00,207.74,207.85,207.58,207.62,8876.0,198.6886,198.7938,198.5356,198.5739,8876.0
2020-01-08 13:30:00,207.63,207.69,207.52,207.69,3922.0,198.5834,198.6408,198.4782,198.6408,3922.0
2020-01-08 13:40:00,207.73,207.78,207.57,207.57,4300.0,198.6791,198.7269,198.526,198.526,4300.0
2020-01-08 13:50:00,207.57,207.62,207.36,207.4,5324.0,198.526,198.5739,198.3252,198.3634,5324.0
2020-01-08 14:00:00,207.43,207.62,207.4,207.58,4307.0,198.3921,198.5739,198.3634,198.5356,4307.0
2020-01-08 14:10:00,207.53,207.64,207.51,207.64,4701.0,198.4878,198.593,198.4687,198.593,4701.0
2020-01-08 14:20:00,207.63,207.74,207.49,207.49,4108.0,198.5834,198.6886,198.4495,198.4495,4108.0
2020-01-08 14:30:00,207.45,207.62,207.45,207.56,4570.0,198.4113,198.5739,198.4113,198.5165,4570.0
2020-01-08 14:40:00,207.56,207.92,207.53,207.91,4624.0,198.5165,198.8608,198.4878,198.8512,4624.0
2020-01-08 14:50:00,207.95,208.02,207.89,208.02,3611.0,198.8895,198.9564,198.8321,198.9564,3611.0
2020-01-08 15:00:00,208.11,208.23,207.93,208.01,3776.0,199.0425,199.1573,198.8704,198.9469,3776.0
2020-01-08 15:10:00,208.0,208.2,207.93,208.06,3974.0,198.9373,199.1286,198.8704,198.9947,3974.0
2020-01-08 15:20:00,208.05,208.3,208.04,208.27,6231.0,198.9851,199.2242,198.9756,199.1955,6231.0
2020-01-08 15:30:00,208.31,208.38,208.24,208.34,7502.0,199.2338,199.3007,199.1668,199.2625,7502.0
2020-01-08 15:40:00,208.33,208.4,207.65,207.65,17224.0,199.2529,199.3199,198.6026,198.6026,17224.0
2020-01-08 15:50:00,207.67,207.74,207.4,207.68,30168.0,198.6217,198.6886,198.3634,198.6312,30168.0
2020-01-09 09:30:00,208.61,208.9,208.26,208.52,11028.0,199.5207,199.7981,199.186,199.4346,11028.0
2020-01-09 09:40:00,208.71,208.78,208.1,208.42,5640.0,199.6164,199.6833,199.0329,199.339,5640.0
2020-01-09 09:50:00,208.4,208.75,208.35,208.75,2000.0,199.3199,199.6546,199.2721,199.6546,2000.0
2020-01-09 10:00:00,208.67,209.27,208.67,209.1,6763.0,199.5781,200.152,199.5781,199.9894,6763.0
2020-01-09 10:10:00,209.06,209.2,209.0,209.19,5162.0,199.9511,200.085,199.8937,200.0755,5162.0
2020-01-09 10:20:00,209.19,209.29,209.13,209.2,2759.0,200.0755,200.1711,200.0181,200.085,2759.0
2020-01-09 10:30:00,209.33,209.44,209.22,209.42,4700.0,200.2094,200.3146,200.1041,200.2954,4700.0
2020-01-09 10:40:00,209.34,209.34,209.21,209.29,3985.0,200.2189,200.2189,200.0946,200.1711,3985.0
2020-01-09 10:50:00,209.29,209.4,209.2,209.31,2700.0,200.1711,200.2763,200.085,200.1902,2700.0
2020-01-09 11:00:00,209.31,209.42,209.19,209.2,6091.0,200.1902,200.2954,200.0755,200.085,6091.0
2020-01-09 11:10:00,209.26,209.35,209.16,209.22,3600.0,200.1424,200.2285,200.0468,200.1041,3600.0
2020-01-09 11:20:00,209.25,209.3,208.89,208.89,2751.0,200.1328,200.1807,199.7885,199.7885,2751.0
2020-01-09 11:30:00,209.1,209.14,208.98,209.08,4736.0,199.9894,200.0276,199.8746,199.9702,4736.0
2020-01-09 11:40:00,209.19,209.47,209.19,209.34,7792.0,200.0755,200.3433,200.0755,200.2189,7792.0
2020-01-09 11:50:00,209.36,209.45,209.25,209.37,12609.0,200.238,200.3241,200.1328,200.2476,12609.0
2020-01-09 12:00:00,209.43,209.52,209.32,209.32,2901.0,200.305,200.3911,200.1998,200.1998,2901.0
2020-01-09 12:10:00,209.38,209.53,209.37,209.53,3616.0,200.2572,200.4006,200.2476,200.4006,3616.0
2020-01-09 12:20:00,209.51,209.54,209.43,209.47,2785.0,200.3815,200.4102,200.305,200.3433,2785.0
2020-01-09 12:30:00,209.46,209.53,209.29,209.29,2924.0,200.3337,200.4006,200.1711,200.1711,2924.0
2020-01-09 12:40:00,209.31,209.35,209.27,209.28,1500.0,200.1902,200.2285,200.152,200.1615,1500.0
2020-01-09 12:50:00,209.46,209.53,209.43,209.5,3162.0,200.3337,200.4006,200.305,200.3719,3162.0
2020-01-09 13:00:00,209.48,209.53,209.36,209.46,1800.0,200.3528,200.4006,200.238,200.3337,1800.0
2020-01-09 13:10:00,209.39,209.42,209.22,209.22,2834.0,200.2667,200.2954,200.1041,200.1041,2834.0
2020-01-09 13:20:00,209.25,209.25,208.99,209.01,2000.0,200.1328,200.1328,199.8842,199.9033,2000.0
2020-01-09 13:30:00,208.99,209.2,208.99,209.15,3295.0,199.8842,200.085,199.8842,200.0372,3295.0
2020-01-09 13:40:00,209.13,209.27,209.08,209.27,3015.0,200.0181,200.152,199.9702,200.152,3015.0
2020-01-09 13:50:00,209.24,209.3,209.09,209.12,9437.0,200.1233,200.1807,199.9798,200.0085,9437.0
2020-01-09 14:00:00,209.17,209.19,208.9,208.94,6325.0,200.0563,200.0755,199.7981,199.8363,6325.0
2020-01-09 14:10:00,208.89,209.04,208.87,208.99,2350.0,199.7885,199.932,199.7694,199.8842,2350.0
2020-01-09 14:20:00,208.98,209.06,208.92,208.92,9972.0,199.8746,199.9511,199.8172,199.8172,9972.0
2020-01-09 14:30:00,208.97,209.29,208.97,209.21,6891.0,199.865,200.1711,199.865,200.0946,6891.0
2020-01-09 14:40:00,209.21,209.24,208.88,208.95,10830.0,200.0946,200.1233,199.779,199.8459,10830.0
2020-01-09 14:50:00,208.97,209.0,208.91,208.95,4655.0,199.865,199.8937,199.8077,199.8459,4655.0
2020-01-09 15:00:00,208.95,209.0,208.82,208.82,6237.0,199.8459,199.8937,199.7216,199.7216,6237.0
2020-01-09 15:10:00,208.82,208.99,208.77,208.95,5290.0,199.7216,199.8842,199.6738,199.8459,5290.0
2020-01-09 15:20:00,208.96,208.96,208.77,208.89,5392.0,199.8555,199.8555,199.6738,199.7885,5392.0
2020-01-09 15:30:00,208.95,209.04,208.78,208.81,9728.0,199.8459,199.932,199.6833,199.712,9728.0
2020-01-09 15:40:00,208.84,208.89,208.72,208.72,12613.0,199.7407,199.7885,199.6259,199.6259,12613.0
2020-01-09 15:50:00,208.78,209.22,208.78,209.13,47157.0,199.6833,200.1041,199.6833,200.0181,47157.0
2020-01-10 09:30:00,209.38,209.83,209.18,209.53,18476.0,200.2572,200.6876,200.0659,200.4006,18476.0
2020-01-10 09:40:00,209.66,209.8,209.3,209.48,3552.0,200.525,200.6589,200.1807,200.3528,3552.0
2020-01-10 09:50:00,209.48,209.48,209.11,209.27,2711.0,200.3528,200.3528,199.9989,200.152,2711.0
2020-01-10 10:00:00,209.4,209.53,209.29,209.53,2512.0,200.2763,200.4006,200.1711,200.4006,2512.0
2020-01-10 10:10:00,209.54,209.55,209.01,209.01,3875.0,200.4102,200.4198,199.9033,199.9033,3875.0
2020-01-10 10:20:00,209.02,209.05,208.76,208.84,3127.0,199.9129,199.9416,199.6642,199.7407,3127.0
2020-01-10 10:30:00,208.85,208.89,208.37,208.53,4713.0,199.7503,199.7885,199.2912,199.4442,4713.0
2020-01-10 10:40:00,208.57,208.57,208.41,208.41,2710.0,199.4825,199.4825,199.3294,199.3294,2710.0
2020-01-10 10:50:00,208.24,208.53,208.24,208.53,3773.0,199.1668,199.4442,199.1668,199.4442,3773.0
2020-01-10 11:00:00,208.53,208.66,208.47,208.6,1412.0,199.4442,199.5685,199.3868,199.5112,1412.0
2020-01-10 11:10:00,208.59,208.89,208.59,208.61,9149.0,199.5016,199.7885,199.5016,199.5207,9149.0
2020-01-10 11:20:00,208.56,208.59,208.31,208.31,3822.0,199.4729,199.5016,199.2338,199.2338,3822.0
2020-01-10 11:30:00,208.31,208.51,208.22,208.51,2561.0,199.2338,199.4251,199.1477,199.4251,2561.0
2020-01-10 11:40:00,208.5,208.5,208.16,208.23,3054.0,199.4155,199.4155,199.0903,199.1573,3054.0
2020-01-10 11:50:00,208.31,208.42,208.29,208.41,1411.0,199.2338,199.339,199.2147,199.3294,1411.0
2020-01-10 12:00:00,208.44,208.45,208.11,208.11,3744.0,199.3581,199.3677,199.0425,199.0425,3744.0
2020-01-10 12:10:00,207.98,208.21,207.91,208.16,2140.0,198.9182,199.1382,198.8512,199.0903,2140.0
2020-01-10 12:20:00,208.19,208.37,208.02,208.28,2000.0,199.119,199.2912,198.9564,199.2051,2000.0
2020-01-10 12:30:00,208.33,208.55,208.29,208.51,1700.0,199.2529,199.4633,199.2147,199.4251,1700.0
2020-01-10 12:40:00,208.51,208.63,208.41,208.49,4372.0,199.4251,199.5399,199.3294,199.406,4372.0
2020-01-10 12:50:00,208.49,208.51,208.31,208.38,5751.0,199.406,199.4251,199.2338,199.3007,5751.0
2020-01-10 13:00:00,208.36,208.55,208.36,208.55,6813.0,199.2816,199.4633,199.2816,199.4633,6813.0
2020-01-10 13:10:00,208.52,208.52,208.41,208.46,3111.0,199.4346,199.4346,199.3294,199.3773,3111.0
2020-01-10 13:20:00,208.47,208.52,208.04,208.04,13081.0,199.3868,199.4346,198.9756,198.9756,13081.0
2020-01-10 13:30:00,208.09,208.34,208.09,208.13,3500.0,199.0234,199.2625,199.0234,199.0616,3500.0
2020-01-10 13:40:00,208.17,208.36,208.16,208.36,1000.0,199.0999,199.2816,199.0903,199.2816,1000.0
2020-01-10 13:50:00,208.37,208.41,208.28,208.35,5700.0,199.2912,199.3294,199.2051,199.2721,5700.0
2020-01-10 14:00:00,208.31,208.31,208.18,208.25,2359.0,199.2338,199.2338,199.1095,199.1764,2359.0
2020-01-10 14:10:00,208.25,208.26,208.06,208.26,2259.0,199.1764,199.186,198.9947,199.186,2259.0
2020-01-10 14:20:00,208.29,208.31,208.21,208.26,3659.0,199.2147,199.2338,199.1382,199.186,3659.0
2020-01-10 14:30:00,208.2,208.23,208.0,208.02,4651.0,199.1286,199.1573,198.9373,198.9564,4651.0
2020-01-10 14:40:00,208.02,208.13,207.99,208.06,3321.0,198.9564,199.0616,198.9277,198.9947,3321.0
2020-01-10 14:50:00,208.13,208.22,208.04,208.07,4987.0,199.0616,199.1477,198.9756,199.0043,4987.0
2020-01-10 15:00:00,208.04,208.06,207.82,207.87,4603.0,198.9756,198.9947,198.7651,198.813,4603.0
2020-01-10 15:10:00,207.88,207.95,207.81,207.94,4523.0,198.8225,198.8895,198.7556,198.8799,4523.0
2020-01-10 15:20:00,207.89,208.03,207.89,207.96,5145.0,198.8321,198.966,198.8321,198.899,5145.0
2020-01-10 15:30:00,207.92,207.96,207.75,207.77,8897.0,198.8608,198.899,198.6982,198.7173,8897.0
2020-01-10 15:40:00,207.76,207.91,207.56,207.85,14539.0,198.7078,198.8512,198.5165,198.7938,14539.0
2020-01-10 15:50:00,207.85,208.09,207.83,208.04,44545.0,198.7938,199.0234,198.7747,198.9756,44545.0
2020-01-13 09:30:00,208.31,209.46,207.55,209.22,23689.0,199.2338,200.3337,198.5069,200.1041,23689.0
2020-01-13 09:40:00,209.22,209.3,208.47,209.03,9976.0,200.1041,200.1807,199.3868,199.9224,9976.0
2020-01-13 09:50:00,209.18,209.37,208.94,209.31,6725.0,200.0659,200.2476,199.8363,200.1902,6725.0
2020-01-13 10:00:00,209.32,209.4,208.94,209.03,4500.0,200.1998,200.2763,199.8363,199.9224,4500.0
2020-01-13 10:10:00,209.08,209.11,208.9,208.9,3016.0,199.9702,199.9989,199.7981,199.7981,3016.0
2020-01-13 10:20:00,208.82,209.28,208.82,209.28,3000.0,199.7216,200.1615,199.7216,200.1615,3000.0
2020-01-13 10:30:00,209.29,209.44,209.16,209.22,4330.0,200.1711,200.3146,200.0468,200.1041,4330.0
2020-01-13 10:40:00,209.19,209.4,209.16,209.29,11908.0,200.0755,200.2763,200.0468,200.1711,11908.0
2020-01-13 10:50:00,209.29,209.31,209.12,209.23,2645.0,200.1711,200.1902,200.0085,200.1137,2645.0
2020-01-13 11:00:00,209.22,209.22,208.94,208.99,6421.0,200.1041,200.1041,199.8363,199.8842,6421.0
2020-01-13 11:10:00,208.99,209.0,208.62,208.63,4737.0,199.8842,199.8937,199.5303,199.5399,4737.0
2020-01-13 11:20:00,208.69,209.08,208.69,208.73,6839.0,199.5972,199.9702,199.5972,199.6355,6839.0
2020-01-13 11:30:00,208.72,208.87,208.71,208.83,1611.0,199.6259,199.7694,199.6164,199.7311,1611.0
2020-01-13 11:40:00,208.8,208.8,208.59,208.6,3151.0,199.7024,199.7024,199.5016,199.5112,3151.0
2020-01-13 11:50:00,208.61,209.02,208.6,208.95,2957.0,199.5207,199.9129,199.5112,199.8459,2957.0
2020-01-13 12:00:00,209.02,209.28,209.02,209.28,2623.0,199.9129,200.1615,199.9129,200.1615,2623.0
2020-01-13 12:10:00,209.26,209.44,209.19,209.28,18063.0,200.1424,200.3146,200.0755,200.1615,18063.0
2020-01-13 12:20:00,209.28,209.39,209.17,209.39,3303.0,200.1615,200.2667,200.0563,200.2667,3303.0
2020-01-13 12:30:00,209.36,209.45,209.19,209.29,4717.0,200.238,200.3241,200.0755,200.1711,4717.0
2020-01-13 12:40:00,209.32,209.41,209.32,209.32,4069.0,200.1998,200.2859,200.1998,200.1998,4069.0
2020-01-13 12:50:00,209.33,209.33,209.28,209.33,1900.0,200.2094,200.2094,200.1615,200.2094,1900.0
2020-01-13 13:00:00,209.31,209.37,209.29,209.37,2640.0,200.1902,200.2476,200.1711,200.2476,2640.0
2020-01-13 13:10:00,209.33,209.33,209.06,209.06,3000.0,200.2094,200.2094,199.9511,199.9511,3000.0
2020-01-13 13:20:00,209.09,209.16,208.99,209.07,3288.0,199.9798,200.0468,199.8842,199.9607,3288.0
2020-01-13 13:30:00,209.09,209.28,208.98,209.02,4020.0,199.9798,200.1615,199.8746,199.9129,4020.0
2020-01-13 13:40:00,209.02,209.02,208.9,208.96,3170.0,199.9129,199.9129,199.7981,199.8555,3170.0
2020-01-13 13:50:00,208.98,208.98,208.76,208.79,3436.0,199.8746,199.8746,199.6642,199.6929,3436.0
2020-01-13 14:00:00,208.9,208.94,208.75,208.88,4841.0,199.7981,199.8363,199.6546,199.779,4841.0
2020-01-13 14:10:00,208.86,208.97,208.78,208.94,5136.0,199.7598,199.865,199.6833,199.8363,5136.0
2020-01-13 14:20:00,208.94,209.02,208.89,208.94,3052.0,199.8363,199.9129,199.7885,199.8363,3052.0
2020-01-13 14:30:00,208.97,208.99,208.82,208.84,3500.0,199.865,199.8842,199.7216,199.7407,3500.0
2020-01-13 14:40:00,208.84,208.89,208.76,208.84,4915.0,199.7407,199.7885,199.6642,199.7407,4915.0
2020-01-13 14:50:00,208.81,208.89,208.71,208.74,6040.0,199.712,199.7885,199.6164,199.6451,6040.0
2020-01-13 15:00:00,208.79,208.79,208.54,208.54,9020.0,199.6929,199.6929,199.4538,199.4538,9020.0
2020-01-13 15:10:00,208.56,208.71,208.39,208.45,7318.0,199.4729,199.6164,199.3103,199.3677,7318.0
2020-01-13 15:20:00,208.46,208.55,208.43,208.45,4972.0,199.3773,199.4633,199.3486,199.3677,4972.0
2020-01-13 15:30:00,208.47,208.8,208.46,208.7,8873.0,199.3868,199.7024,199.3773,199.6068,8873.0
2020-01-13 15:40:00,208.73,208.82,208.6,208.77,13830.0,199.6355,199.7216,199.5112,199.6738,13830.0
2020-01-13 15:50:00,208.8,209.07,208.64,209.07,55211.0,199.7024,199.9607,199.5494,199.9607,55211.0
2020-01-14 09:30:00,208.6,209.15,208.34,208.68,9076.0,199.5112,200.0372,199.2625,199.5877,9076.0
2020-01-14 09:40:00,208.47,208.78,208.21,208.78,3961.0,199.3868,199.6833,199.1382,199.6833,3961.0
2020-01-14 09:50:00,208.64,209.24,208.41,208.71,5192.0,199.5494,200.1233,199.3294,199.6164,5192.0
2020-01-14 10:00:00,208.85,209.17,208.8,208.88,3700.0,199.7503,200.0563,199.7024,199.779,3700.0
2020-01-14 10:10:00,208.79,209.04,208.61,208.61,4124.0,199.6929,199.932,199.5207,199.5207,4124.0
2020-01-14 10:20:00,208.51,208.57,208.36,208.43,4304.0,199.4251,199.4825,199.2816,199.3486,4304.0
2020-01-14 10:30:00,208.46,208.55,208.37,208.55,4127.0,199.3773,199.4633,199.2912,199.4633,4127.0
2020-01-14 10:40:00,208.54,208.79,208.51,208.71,3302.0,199.4538,199.6929,199.4251,199.6164,3302.0
2020-01-14 10:50:00,208.65,208.74,208.52,208.73,5026.0,199.559,199.6451,199.4346,199.6355,5026.0
2020-01-14 11:00:00,208.79,208.8,208.44,208.73,2408.0,199.6929,199.7024,199.3581,199.6355,2408.0
2020-01-14 11:10:00,208.71,208.82,208.57,208.58,2100.0,199.6164,199.7216,199.4825,199.492,2100.0
2020-01-14 11:20:00,208.62,208.62,208.14,208.2,5997.0,199.5303,199.5303,199.0712,199.1286,5997.0
2020-01-14 11:30:00,208.16,208.61,208.16,208.52,5015.0,199.0903,199.5207,199.0903,199.4346,5015.0
2020-01-14 11:40:00,208.56,208.58,208.39,208.52,3322.0,199.4729,199.492,199.3103,199.4346,3322.0
2020-01-14 11:50:00,208.53,208.78,208.49,208.78,4303.0,199.4442,199.6833,199.406,199.6833,4303.0
2020-01-14 12:00:00,208.76,208.8,208.59,208.61,2300.0,199.6642,199.7024,199.5016,199.5207,2300.0
2020-01-14 12:10:00,208.6,208.64,208.55,208.61,3083.0,199.5112,199.5494,199.4633,199.5207,3083.0
2020-01-14 12:20:00,208.62,208.65,208.55,208.57,3133.0,199.5303,199.559,199.4633,199.4825,3133.0
2020-01-14 12:30:00,208.61,208.73,208.56,208.63,2548.0,199.5207,199.6355,199.4729,199.5399,2548.0
2020-01-14 12:40:00,208.63,208.7,208.61,208.64,3050.0,199.5399,199.6068,199.5207,199.5494,3050.0
2020-01-14 12:50:00,208.65,208.68,208.56,208.67,2795.0,199.559,199.5877,199.4729,199.5781,2795.0
2020-01-14 13:00:00,208.69,208.9,208.68,208.77,6552.0,199.5972,199.7981,199.5877,199.6738,6552.0
2020-01-14 13:10:00,208.77,208.79,208.68,208.79,2635.0,199.6738,199.6929,199.5877,199.6929,2635.0
2020-01-14 13:20:00,208.74,208.81,208.68,208.71,3100.0,199.6451,199.712,199.5877,199.6164,3100.0
2020-01-14 13:30:00,208.72,208.75,208.06,208.5,5663.0,199.6259,199.6546,198.9947,199.4155,5663.0
2020-01-14 13:40:00,208.5,208.58,208.17,208.28,2200.0,199.4155,199.492,199.0999,199.2051,2200.0
2020-01-14 13:50:00,208.56,208.56,208.22,208.22,3600.0,199.4729,199.4729,199.1477,199.1477,3600.0
2020-01-14 14:00:00,208.24,208.24,207.96,208.04,4436.0,199.1668,199.1668,198.899,198.9756,4436.0
2020-01-14 14:10:00,208.0,208.18,207.85,207.98,3394.0,198.9373,199.1095,198.7938,198.9182,3394.0
2020-01-14 14:20:00,207.95,208.26,207.93,208.19,4487.0,198.8895,199.186,198.8704,199.119,4487.0
2020-01-14 14:30:00,208.23,208.33,208.13,208.17,2425.0,199.1573,199.2529,199.0616,199.0999,2425.0
2020-01-14 14:40:00,208.14,208.24,208.13,208.13,3000.0,199.0712,199.1668,199.0616,199.0616,3000.0
2020-01-14 14:50:00,208.13,208.19,207.95,207.95,4100.0,199.0616,199.119,198.8895,198.8895,4100.0
2020-01-14 15:00:00,208.01,208.16,207.95,207.96,4810.0,198.9469,199.0903,198.8895,198.899,4810.0
2020-01-14 15:10:00,208.02,208.02,207.62,207.7,4172.0,198.9564,198.9564,198.5739,198.6504,4172.0
2020-01-14 15:20:00,207.7,207.84,207.49,207.52,5401.0,198.6504,198.7843,198.4495,198.4782,5401.0
2020-01-14 15:30:00,207.51,207.63,207.22,207.26,15133.0,198.4687,198.5834,198.1913,198.2295,15133.0
2020-01-14 15:40:00,207.31,207.46,206.91,206.94,16100.0,198.2774,198.4208,197.8948,197.9235,16100.0
2020-01-14 15:50:00,206.74,207.62,206.73,207.58,70148.0,197.7322,198.5739,197.7226,198.5356,70148.0
2020-01-15 09:30:00,207.69,208.38,206.97,208.28,13438.0,198.6408,199.3007,197.9522,199.2051,13438.0
2020-01-15 09:40:00,208.22,208.93,208.22,208.75,5663.0,199.1477,199.8268,199.1477,199.6546,5663.0
2020-01-15 09:50:00,208.83,209.05,208.67,208.9,7509.0,199.7311,199.9416,199.5781,199.7981,7509.0
2020-01-15 10:00:00,208.84,209.35,208.83,209.25,9815.0,199.7407,200.2285,199.7311,200.1328,9815.0
2020-01-15 10:10:00,209.25,209.61,209.24,209.43,6944.0,200.1328,200.4772,200.1233,200.305,6944.0
2020-01-15 10:20:00,209.41,209.56,209.28,209.31,4467.0,200.2859,200.4293,200.1615,200.1902,4467.0
2020-01-15 10:30:00,209.34,209.63,209.28,209.57,4924.0,200.2189,200.4963,200.1615,200.4389,4924.0
2020-01-15 10:40:00,209.54,209.72,209.53,209.68,3427.0,200.4102,200.5824,200.4006,200.5441,3427.0
2020-01-15 10:50:00,209.73,209.93,209.68,209.81,10084.0,200.5919,200.7832,200.5441,200.6684,10084.0
2020-01-15 11:00:00,209.81,209.89,209.57,209.57,8693.0,200.6684,200.745,200.4389,200.4389,8693.0
2020-01-15 11:10:00,209.57,209.63,209.39,209.58,2786.0,200.4389,200.4963,200.2667,200.4485,2786.0
2020-01-15 11:20:00,209.7,209.7,209.55,209.61,3156.0,200.5632,200.5632,200.4198,200.4772,3156.0
2020-01-15 11:30:00,209.66,209.98,209.65,209.98,6503.0,200.525,200.831,200.5154,200.831,6503.0
2020-01-15 11:40:00,209.98,210.28,209.95,210.25,19442.0,200.831,201.118,200.8023,201.0893,19442.0
2020-01-15 11:50:00,210.27,210.32,209.94,209.94,6600.0,201.1084,201.1562,200.7928,200.7928,6600.0
2020-01-15 12:00:00,210.06,210.08,209.87,209.91,4748.0,200.9075,200.9267,200.7258,200.7641,4748.0
2020-01-15 12:10:00,209.95,209.95,209.69,209.69,4400.0,200.8023,200.8023,200.5537,200.5537,4400.0
2020-01-15 12:20:00,209.68,209.72,209.64,209.64,2802.0,200.5441,200.5824,200.5058,200.5058,2802.0
2020-01-15 12:30:00,209.66,209.76,209.59,209.7,2442.0,200.525,200.6206,200.458,200.5632,2442.0
2020-01-15 12:40:00,209.67,209.69,209.46,209.46,5210.0,200.5345,200.5537,200.3337,200.3337,5210.0
2020-01-15 12:50:00,209.41,209.42,209.12,209.12,2900.0,200.2859,200.2954,200.0085,200.0085,2900.0
2020-01-15 13:00:00,209.11,209.3,209.11,209.22,2940.0,199.9989,200.1807,199.9989,200.1041,2940.0
2020-01-15 13:10:00,209.27,209.39,209.17,209.35,2337.0,200.152,200.2667,200.0563,200.2285,2337.0
2020-01-15 13:20:00,209.35,209.39,209.22,209.36,2746.0,200.2285,200.2667,200.1041,200.238,2746.0
2020-01-15 13:30:00,209.36,209.48,209.33,209.48,3600.0,200.238,200.3528,200.2094,200.3528,3600.0
2020-01-15 13:40:00,209.57,209.59,209.47,209.49,3605.0,200.4389,200.458,200.3433,200.3624,3605.0
2020-01-15 13:50:00,209.44,209.44,209.31,209.34,4108.0,200.3146,200.3146,200.1902,200.2189,4108.0
2020-01-15 14:00:00,209.38,209.6,209.37,209.6,3533.0,200.2572,200.4676,200.2476,200.4676,3533.0
2020-01-15 14:10:00,209.61,209.67,209.57,209.65,4375.0,200.4772,200.5345,200.4389,200.5154,4375.0
2020-01-15 14:20:00,209.65,209.65,209.53,209.6,8830.0,200.5154,200.5154,200.4006,200.4676,8830.0
2020-01-15 14:30:00,209.66,209.73,209.61,209.68,4345.0,200.525,200.5919,200.4772,200.5441,4345.0
2020-01-15 14:40:00,209.66,209.66,209.52,209.52,3445.0,200.525,200.525,200.3911,200.3911,3445.0
2020-01-15 14:50:00,209.54,209.54,209.28,209.28,3823.0,200.4102,200.4102,200.1615,200.1615,3823.0
2020-01-15 15:00:00,209.26,209.26,208.87,208.9,5940.0,200.1424,200.1424,199.7694,199.7981,5940.0
2020-01-15 15:10:00,208.91,209.06,208.9,208.95,4984.0,199.8077,199.9511,199.7981,199.8459,4984.0
2020-01-15 15:20:00,208.93,208.96,208.71,208.81,8816.0,199.8268,199.8555,199.6164,199.712,8816.0
2020-01-15 15:30:00,208.78,208.78,208.6,208.61,14455.0,199.6833,199.6833,199.5112,199.5207,14455.0
2020-01-15 15:40:00,208.61,208.7,208.4,208.68,16682.0,199.5207,199.6068,199.3199,199.5877,16682.0
2020-01-15 15:50:00,208.71,209.05,208.7,209.02,37948.0,199.6164,199.9416,199.6068,199.9129,37948.0
2020-01-16 09:30:00,210.17,210.98,209.11,210.37,13821.0,201.0128,201.7875,199.9989,201.204,13821.0
2020-01-16 09:40:00,210.61,210.68,209.82,209.82,7578.0,201.4336,201.5005,200.678,200.678,7578.0
2020-01-16 09:50:00,209.82,210.31,209.71,210.13,20384.0,200.678,201.1467,200.5728,200.9745,20384.0
2020-01-16 10:00:00,210.19,210.19,209.43,209.8,3000.0,201.0319,201.0319,200.305,200.6589,3000.0
2020-01-16 10:10:00,209.68,209.68,209.31,209.37,2706.0,200.5441,200.5441,200.1902,200.2476,2706.0
2020-01-16 10:20:00,209.37,209.59,209.31,209.59,2284.0,200.2476,200.458,200.1902,200.458,2284.0
2020-01-16 10:30:00,209.62,209.87,209.57,209.83,2500.0,200.4867,200.7258,200.4389,200.6876,2500.0
2020-01-16 10:40:00,209.79,209.81,209.51,209.51,2510.0,200.6493,200.6684,200.3815,200.3815,2510.0
2020-01-16 10:50:00,209.5,209.74,209.41,209.69,5422.0,200.3719,200.6015,200.2859,200.5537,5422.0
2020-01-16 11:00:00,209.81,209.84,209.52,209.77,7358.0,200.6684,200.6971,200.3911,200.6302,7358.0
2020-01-16 11:10:00,209.76,209.79,209.58,209.68,3864.0,200.6206,200.6493,200.4485,200.5441,3864.0
2020-01-16 11:20:00,209.65,209.81,209.59,209.67,3488.0,200.5154,200.6684,200.458,200.5345,3488.0
2020-01-16 11:30:00,209.65,209.82,209.59,209.82,3596.0,200.5154,200.678,200.458,200.678,3596.0
2020-01-16 11:40:00,209.9,209.97,209.81,209.91,5760.0,200.7545,200.8215,200.6684,200.7641,5760.0
2020-01-16 11:50:00,209.92,209.96,209.87,209.9,2131.0,200.7736,200.8119,200.7258,200.7545,2131.0
2020-01-16 12:00:00,209.93,209.94,209.77,209.81,12167.0,200.7832,200.7928,200.6302,200.6684,12167.0
2020-01-16 12:10:00,209.81,209.81,209.64,209.72,2680.0,200.6684,200.6684,200.5058,200.5824,2680.0
2020-01-16 12:20:00,209.73,209.81,209.66,209.76,5438.0,200.5919,200.6684,200.525,200.6206,5438.0
2020-01-16 12:30:00,209.77,209.9,209.75,209.88,5106.0,200.6302,200.7545,200.6111,200.7354,5106.0
2020-01-16 12:40:00,209.86,209.89,209.69,209.85,2858.0,200.7163,200.745,200.5537,200.7067,2858.0
2020-01-16 12:50:00,209.84,209.88,209.76,209.86,3001.0,200.6971,200.7354,200.6206,200.7163,3001.0
2020-01-16 13:00:00,209.89,210.18,209.88,209.95,5853.0,200.745,201.0223,200.7354,200.8023,5853.0
2020-01-16 13:10:00,209.99,210.06,209.95,210.0,4065.0,200.8406,200.9075,200.8023,200.8502,4065.0
2020-01-16 13:20:00,210.0,210.03,209.86,209.94,8267.0,200.8502,200.8789,200.7163,200.7928,8267.0
2020-01-16 13:30:00,209.92,209.95,209.82,209.93,6926.0,200.7736,200.8023,200.678,200.7832,6926.0
2020-01-16 13:40:00,209.92,210.02,209.92,210.0,4722.0,200.7736,200.8693,200.7736,200.8502,4722.0
2020-01-16 13:50:00,210.01,210.08,209.96,210.01,6882.0,200.8597,200.9267,200.8119,200.8597,6882.0
2020-01-16 14:00:00,210.0,210.0,209.8,209.85,2951.0,200.8502,200.8502,200.6589,200.7067,2951.0
2020-01-16 14:10:00,209.88,210.01,209.86,209.97,2053.0,200.7354,200.8597,200.7163,200.8215,2053.0
2020-01-16 14:20:00,209.95,209.95,209.82,209.83,4307.0,200.8023,200.8023,200.678,200.6876,4307.0
2020-01-16 14:30:00,209.84,209.84,209.69,209.78,3192.0,200.6971,200.6971,200.5537,200.6397,3192.0
2020-01-16 14:40:00,209.78,209.79,209.62,209.63,8013.0,200.6397,200.6493,200.4867,200.4963,8013.0
2020-01-16 14:50:00,209.63,209.69,209.57,209.69,4552.0,200.4963,200.5537,200.4389,200.5537,4552.0
2020-01-16 15:00:00,209.71,209.85,209.65,209.84,5648.0,200.5728,200.7067,200.5154,200.6971,5648.0
2020-01-16 15:10:00,209.84,209.97,209.78,209.84,5022.0,200.6971,200.8215,200.6397,200.6971,5022.0
2020-01-16 15:20:00,209.85,209.88,209.72,209.74,3090.0,200.7067,200.7354,200.5824,200.6015,3090.0
2020-01-16 15:30:00,209.77,209.87,209.69,209.83,11822.0,200.6302,200.7258,200.5537,200.6876,11822.0
2020-01-16 15:40:00,209.83,210.19,209.82,210.05,12353.0,200.6876,201.0319,200.678,200.898,12353.0
2020-01-16 15:50:00,210.07,210.2,209.9,210.2,48655.0,200.9171,201.0414,200.7545,201.0414,48655.0
2020-01-17 09:30:00,210.9,211.96,210.9,211.44,119422.0,201.7109,202.7248,201.7109,202.2274,119422.0
2020-01-17 09:40:00,211.39,211.71,210.66,211.03,26122.0,202.1796,202.4857,201.4814,201.8353,26122.0
2020-01-17 09:50:00,211.02,211.25,210.78,211.1,29602.0,201.8257,202.0457,201.5962,201.9022,29602.0
2020-01-17 10:00:00,211.21,211.3,210.86,211.18,11205.0,202.0074,202.0935,201.6727,201.9787,11205.0
2020-01-17 10:10:00,211.18,211.18,210.81,210.95,6595.0,201.9787,201.9787,201.6249,201.7588,6595.0
2020-01-17 10:20:00,211.08,211.3,210.93,211.24,7040.0,201.8831,202.0935,201.7396,202.0361,7040.0
2020-01-17 10:30:00,211.24,211.33,211.12,211.22,8121.0,202.0361,202.1222,201.9214,202.017,8121.0
2020-01-17 10:40:00,211.22,211.3,211.05,211.21,5121.0,202.017,202.0935,201.8544,202.0074,5121.0
2020-01-17 10:50:00,211.21,211.32,211.15,211.25,8218.0,202.0074,202.1126,201.9501,202.0457,8218.0
2020-01-17 11:00:00,211.3,211.33,211.13,211.19,4805.0,202.0935,202.1222,201.9309,201.9883,4805.0
2020-01-17 11:10:00,211.2,211.35,211.04,211.17,12510.0,201.9979,202.1413,201.8448,201.9692,12510.0
2020-01-17 11:20:00,211.2,211.33,211.09,211.29,9545.0,201.9979,202.1222,201.8927,202.084,9545.0
2020-01-17 11:30:00,211.3,211.35,211.22,211.28,11737.0,202.0935,202.1413,202.017,202.0744,11737.0
2020-01-17 11:40:00,211.25,211.3,211.19,211.21,2627.0,202.0457,202.0935,201.9883,202.0074,2627.0
2020-01-17 11:50:00,211.25,211.36,211.05,211.1,8161.0,202.0457,202.1509,201.8544,201.9022,8161.0
2020-01-17 12:00:00,211.12,211.17,210.98,211.08,6720.0,201.9214,201.9692,201.7875,201.8831,6720.0
2020-01-17 12:10:00,211.09,211.12,211.02,211.06,2472.0,201.8927,201.9214,201.8257,201.864,2472.0
2020-01-17 12:20:00,211.13,211.2,210.94,211.2,4652.0,201.9309,201.9979,201.7492,201.9979,4652.0
2020-01-17 12:30:00,211.17,211.2,211.07,211.08,5181.0,201.9692,201.9979,201.8735,201.8831,5181.0
2020-01-17 12:40:00,211.1,211.12,210.94,211.12,4866.0,201.9022,201.9214,201.7492,201.9214,4866.0
2020-01-17 12:50:00,211.1,211.15,211.04,211.04,3098.0,201.9022,201.9501,201.8448,201.8448,3098.0
2020-01-17 13:00:00,211.01,211.14,210.99,211.03,2643.0,201.8162,201.9405,201.797,201.8353,2643.0
2020-01-17 13:10:00,210.99,211.0,210.91,210.97,2374.0,201.797,201.8066,201.7205,201.7779,2374.0
2020-01-17 13:20:00,210.99,210.99,210.64,210.64,5646.0,201.797,201.797,201.4623,201.4623,5646.0
2020-01-17 13:30:00,210.63,210.65,210.45,210.51,6871.0,201.4527,201.4718,201.2806,201.3379,6871.0
2020-01-17 13:40:00,210.49,210.53,210.43,210.44,3121.0,201.3188,201.3571,201.2614,201.271,3121.0
2020-01-17 13:50:00,210.44,210.54,210.43,210.51,3218.0,201.271,201.3666,201.2614,201.3379,3218.0
2020-01-17 14:00:00,210.54,210.73,210.5,210.68,4979.0,201.3666,201.5484,201.3284,201.5005,4979.0
2020-01-17 14:10:00,210.7,210.8,210.65,210.77,4164.0,201.5197,201.6153,201.4718,201.5866,4164.0
2020-01-17 14:20:00,210.76,210.76,210.51,210.53,3949.0,201.577,201.577,201.3379,201.3571,3949.0
2020-01-17 14:30:00,210.58,210.62,210.47,210.47,5920.0,201.4049,201.4431,201.2997,201.2997,5920.0
2020-01-17 14:40:00,210.47,210.6,210.36,210.6,9269.0,201.2997,201.424,201.1945,201.424,9269.0
2020-01-17 14:50:00,210.58,210.67,210.47,210.67,10578.0,201.4049,201.491,201.2997,201.491,10578.0
2020-01-17 15:00:00,210.66,210.74,210.5,210.54,6712.0,201.4814,201.5579,201.3284,201.3666,6712.0
2020-01-17 15:10:00,210.55,210.63,210.52,210.6,4397.0,201.3762,201.4527,201.3475,201.424,4397.0
2020-01-17 15:20:00,210.61,210.79,210.55,210.76,7806.0,201.4336,201.6057,201.3762,201.577,7806.0
2020-01-17 15:30:00,210.76,211.03,210.76,210.9,12434.0,201.577,201.8353,201.577,201.7109,12434.0
2020-01-17 15:40:00,210.9,211.56,210.88,211.55,38771.0,201.7109,202.3422,201.6918,202.3326,38771.0
2020-01-17 15:50:00,211.57,211.94,211.4,211.66,75875.0,202.3518,202.7056,202.1892,202.4378,75875.0
2020-01-21 09:30:00,211.3,211.92,210.43,211.46,20096.0,202.0935,202.6865,201.2614,202.2465,20096.0
2020-01-21 09:40:00,211.74,211.74,210.64,210.89,27232.0,202.5143,202.5143,201.4623,201.7014,27232.0
2020-01-21 09:50:00,210.8,210.96,210.33,210.46,4782.0,201.6153,201.7683,201.1658,201.2901,4782.0
2020-01-21 10:00:00,210.62,210.84,210.25,210.25,9392.0,201.4431,201.6536,201.0893,201.0893,9392.0
2020-01-21 10:10:00,210.2,210.56,210.17,210.2,10105.0,201.0414,201.3858,201.0128,201.0414,10105.0
2020-01-21 10:20:00,210.36,210.68,210.25,210.67,9453.0,201.1945,201.5005,201.0893,201.491,9453.0
2020-01-21 10:30:00,210.77,211.54,210.68,211.5,15084.0,201.5866,202.3231,201.5005,202.2848,15084.0
2020-01-21 10:40:00,211.49,211.67,211.15,211.59,10400.0,202.2752,202.4474,201.9501,202.3709,10400.0
2020-01-21 10:50:00,211.65,211.92,211.59,211.75,9846.0,202.4283,202.6865,202.3709,202.5239,9846.0
2020-01-21 11:00:00,211.75,212.11,211.58,211.62,9401.0,202.5239,202.8682,202.3613,202.3996,9401.0
2020-01-21 11:10:00,211.64,211.89,211.6,211.68,10931.0,202.4187,202.6578,202.3804,202.457,10931.0
2020-01-21 11:20:00,211.66,212.07,211.61,212.07,12978.0,202.4378,202.83,202.39,202.83,12978.0
2020-01-21 11:30:00,212.01,212.28,211.97,211.99,7801.0,202.7726,203.0308,202.7343,202.7535,7801.0
2020-01-21 11:40:00,211.96,212.21,211.95,212.11,6701.0,202.7248,202.9639,202.7152,202.8682,6701.0
2020-01-21 11:50:00,212.05,212.13,211.82,211.82,3332.0,202.8108,202.8874,202.5909,202.5909,3332.0
2020-01-21 12:00:00,211.91,211.98,211.85,211.95,4788.0,202.6769,202.7439,202.6196,202.7152,4788.0
2020-01-21 12:10:00,211.92,211.92,211.79,211.92,2421.0,202.6865,202.6865,202.5622,202.6865,2421.0
2020-01-21 12:20:00,211.95,212.07,211.92,212.01,3754.0,202.7152,202.83,202.6865,202.7726,3754.0
2020-01-21 12:30:00,212.03,212.1,211.95,212.05,4175.0,202.7917,202.8587,202.7152,202.8108,4175.0
2020-01-21 12:40:00,212.05,212.05,211.91,211.94,3800.0,202.8108,202.8108,202.6769,202.7056,3800.0
2020-01-21 12:50:00,211.95,212.03,211.92,211.97,3529.0,202.7152,202.7917,202.6865,202.7343,3529.0
2020-01-21 13:00:00,211.96,211.98,211.84,211.86,3060.0,202.7248,202.7439,202.61,202.6291,3060.0
2020-01-21 13:10:00,211.85,211.88,211.64,211.64,4366.0,202.6196,202.6482,202.4187,202.4187,4366.0
2020-01-21 13:20:00,211.58,211.6,211.41,211.5,5222.0,202.3613,202.3804,202.1987,202.2848,5222.0
2020-01-21 13:30:00,211.5,211.5,211.14,211.14,2589.0,202.2848,202.2848,201.9405,201.9405,2589.0
2020-01-21 13:40:00,211.17,211.28,211.09,211.2,6511.0,201.9692,202.0744,201.8927,201.9979,6511.0
2020-01-21 13:50:00,211.2,211.25,210.91,210.91,4752.0,201.9979,202.0457,201.7205,201.7205,4752.0
2020-01-21 14:00:00,210.91,211.04,210.85,211.03,4680.0,201.7205,201.8448,201.6631,201.8353,4680.0
2020-01-21 14:10:00,211.06,211.25,210.99,211.15,4403.0,201.864,202.0457,201.797,201.9501,4403.0
2020-01-21 14:20:00,211.12,211.12,210.91,210.93,4502.0,201.9214,201.9214,201.7205,201.7396,4502.0
2020-01-21 14:30:00,210.92,210.94,210.72,210.82,5121.0,201.7301,201.7492,201.5388,201.6344,5121.0
2020-01-21 14:40:00,210.81,210.84,210.62,210.64,5477.0,201.6249,201.6536,201.4431,201.4623,5477.0
2020-01-21 14:50:00,210.58,210.82,210.52,210.8,5240.0,201.4049,201.6344,201.3475,201.6153,5240.0
2020-01-21 15:00:00,210.85,211.07,210.85,211.04,6001.0,201.6631,201.8735,201.6631,201.8448,6001.0
2020-01-21 15:10:00,211.09,211.2,211.06,211.16,7100.0,201.8927,201.9979,201.864,201.9596,7100.0
2020-01-21 15:20:00,211.15,211.29,211.08,211.29,8000.0,201.9501,202.084,201.8831,202.084,8000.0
2020-01-21 15:30:00,211.29,211.47,211.21,211.29,13577.0,202.084,202.2561,202.0074,202.084,13577.0
2020-01-21 15:40:00,211.3,211.4,210.87,210.9,14747.0,202.0935,202.1892,201.6823,201.7109,14747.0
2020-01-21 15:50:00,210.87,211.4,210.61,211.19,86450.0,201.6823,202.1892,201.4336,201.9883,86450.0
2020-01-22 09:30:00,211.54,212.07,211.4,212.07,9684.0,202.3231,202.83,202.1892,202.83,9684.0
2020-01-22 09:40:00,212.18,212.33,211.99,212.33,2500.0,202.9352,203.0786,202.7535,203.0786,2500.0
2020-01-22 09:50:00,212.25,212.31,211.89,212.05,5288.0,203.0021,203.0595,202.6578,202.8108,5288.0
2020-01-22 10:00:00,212.03,212.24,212.0,212.15,4411.0,202.7917,202.9926,202.763,202.9065,4411.0
2020-01-22 10:10:00,212.15,212.22,212.02,212.18,3563.0,202.9065,202.9734,202.7821,202.9352,3563.0
2020-01-22 10:20:00,212.16,212.5,212.15,212.43,7706.0,202.916,203.2412,202.9065,203.1743,7706.0
2020-01-22 10:30:00,212.44,212.8,212.43,212.78,10723.0,203.1838,203.5282,203.1743,203.509,10723.0
2020-01-22 10:40:00,212.78,212.83,212.7,212.73,8527.0,203.509,203.5569,203.4325,203.4612,8527.0
2020-01-22 10:50:00,212.72,212.72,212.44,212.44,6723.0,203.4516,203.4516,203.1838,203.1838,6723.0
2020-01-22 11:00:00,212.43,212.6,212.41,212.43,11415.0,203.1743,203.3369,203.1552,203.1743,11415.0
2020-01-22 11:10:00,212.45,212.46,212.22,212.46,6416.0,203.1934,203.203,202.9734,203.203,6416.0
2020-01-22 11:20:00,212.46,212.46,212.25,212.32,8308.0,203.203,203.203,203.0021,203.0691,8308.0
2020-01-22 11:30:00,212.26,212.29,212.19,212.25,4692.0,203.0117,203.0404,202.9447,203.0021,4692.0
2020-01-22 11:40:00,212.26,212.41,212.19,212.41,9238.0,203.0117,203.1552,202.9447,203.1552,9238.0
2020-01-22 11:50:00,212.35,212.42,212.17,212.26,7617.0,203.0978,203.1647,202.9256,203.0117,7617.0
2020-01-22 12:00:00,212.3,212.31,211.97,211.97,8802.0,203.0499,203.0595,202.7343,202.7343,8802.0
2020-01-22 12:10:00,211.95,212.09,211.72,211.72,4242.0,202.7152,202.8491,202.4952,202.4952,4242.0
2020-01-22 12:20:00,211.72,211.72,211.46,211.61,5750.0,202.4952,202.4952,202.2465,202.39,5750.0
2020-01-22 12:30:00,211.59,212.02,211.59,211.91,12636.0,202.3709,202.7821,202.3709,202.6769,12636.0
2020-01-22 12:40:00,211.95,212.43,211.93,212.3,12528.0,202.7152,203.1743,202.6961,203.0499,12528.0
2020-01-22 12:50:00,212.29,212.4,212.25,212.36,6443.0,203.0404,203.1456,203.0021,203.1073,6443.0
2020-01-22 13:00:00,212.36,212.43,212.17,212.18,6884.0,203.1073,203.1743,202.9256,202.9352,6884.0
2020-01-22 13:10:00,212.14,212.23,212.1,212.22,6797.0,202.8969,202.983,202.8587,202.9734,6797.0
2020-01-22 13:20:00,212.23,212.25,212.18,212.25,6600.0,202.983,203.0021,202.9352,203.0021,6600.0
2020-01-22 13:30:00,212.25,212.27,212.14,212.18,4327.0,203.0021,203.0213,202.8969,202.9352,4327.0
2020-01-22 13:40:00,212.16,212.19,212.02,212.15,6709.0,202.916,202.9447,202.7821,202.9065,6709.0
2020-01-22 13:50:00,212.11,212.21,212.05,212.18,5174.0,202.8682,202.9639,202.8108,202.9352,5174.0
2020-01-22 14:00:00,212.17,212.41,212.09,212.41,7343.0,202.9256,203.1552,202.8491,203.1552,7343.0
2020-01-22 14:10:00,212.42,212.43,212.33,212.33,6805.0,203.1647,203.1743,203.0786,203.0786,6805.0
2020-01-22 14:20:00,212.32,212.33,212.22,212.24,5087.0,203.0691,203.0786,202.9734,202.9926,5087.0
2020-01-22 14:30:00,212.22,212.39,212.22,212.32,5531.0,202.9734,203.136,202.9734,203.0691,5531.0
2020-01-22 14:40:00,212.31,212.31,211.99,211.99,7562.0,203.0595,203.0595,202.7535,202.7535,7562.0
2020-01-22 14:50:00,212.04,212.16,212.01,212.06,5227.0,202.8013,202.916,202.7726,202.8204,5227.0
2020-01-22 15:00:00,212.03,212.12,211.89,211.98,8092.0,202.7917,202.8778,202.6578,202.7439,8092.0
2020-01-22 15:10:00,211.98,211.98,211.74,211.9,5881.0,202.7439,202.7439,202.5143,202.6674,5881.0
2020-01-22 15:20:00,211.88,211.89,211.67,211.77,7259.0,202.6482,202.6578,202.4474,202.543,7259.0
2020-01-22 15:30:00,211.8,211.99,211.8,211.93,11760.0,202.5717,202.7535,202.5717,202.6961,11760.0
2020-01-22 15:40:00,211.9,211.93,211.59,211.71,18510.0,202.6674,202.6961,202.3709,202.4857,18510.0
2020-01-22 15:50:00,211.73,212.07,211.64,211.86,50763.0,202.5048,202.83,202.4187,202.6291,50763.0
2020-01-23 09:30:00,210.72,211.3,210.17,211.03,25928.0,201.5388,202.0935,201.0128,201.8353,25928.0
2020-01-23 09:40:00,211.33,211.93,211.33,211.55,40100.0,202.1222,202.6961,202.1222,202.3326,40100.0
2020-01-23 09:50:00,211.31,211.41,210.91,211.05,24616.0,202.1031,202.1987,201.7205,201.8544,24616.0
2020-01-23 10:00:00,211.0,211.51,211.0,211.41,16354.0,201.8066,202.2944,201.8066,202.1987,16354.0
2020-01-23 10:10:00,211.54,211.72,211.37,211.55,11992.0,202.3231,202.4952,202.1605,202.3326,11992.0
2020-01-23 10:20:00,211.43,211.52,211.29,211.35,8878.0,202.2179,202.3039,202.084,202.1413,8878.0
2020-01-23 10:30:00,211.3,211.89,211.3,211.83,4000.0,202.0935,202.6578,202.0935,202.6004,4000.0
2020-01-23 10:40:00,211.82,211.9,211.65,211.65,4147.0,202.5909,202.6674,202.4283,202.4283,4147.0
2020-01-23 10:50:00,211.61,212.0,211.59,211.86,9657.0,202.39,202.763,202.3709,202.6291,9657.0
2020-01-23 11:00:00,211.83,211.93,211.53,211.56,5802.0,202.6004,202.6961,202.3135,202.3422,5802.0
2020-01-23 11:10:00,211.55,211.76,211.36,211.69,6037.0,202.3326,202.5335,202.1509,202.4665,6037.0
2020-01-23 11:20:00,211.66,211.83,211.54,211.55,9002.0,202.4378,202.6004,202.3231,202.3326,9002.0
2020-01-23 11:30:00,211.57,211.9,211.42,211.84,4517.0,202.3518,202.6674,202.2083,202.61,4517.0
2020-01-23 11:40:00,211.81,211.9,211.64,211.85,3100.0,202.5813,202.6674,202.4187,202.6196,3100.0
2020-01-23 11:50:00,211.8,211.97,211.68,211.97,8144.0,202.5717,202.7343,202.457,202.7343,8144.0
2020-01-23 12:00:00,211.95,212.39,211.95,212.18,10775.0,202.7152,203.136,202.7152,202.9352,10775.0
2020-01-23 12:10:00,212.21,212.57,212.21,212.57,1900.0,202.9639,203.3082,202.9639,203.3082,1900.0
2020-01-23 12:20:00,212.49,212.51,212.31,212.48,3518.0,203.2317,203.2508,203.0595,203.2221,3518.0
2020-01-23 12:30:00,212.52,212.6,212.26,212.36,8915.0,203.2604,203.3369,203.0117,203.1073,8915.0
2020-01-23 12:40:00,212.34,212.68,212.34,212.66,4209.0,203.0882,203.4134,203.0882,203.3943,4209.0
2020-01-23 12:50:00,212.66,212.82,212.5,212.74,29400.0,203.3943,203.5473,203.2412,203.4708,29400.0
2020-01-23 13:00:00,212.68,212.68,212.22,212.36,3752.0,203.4134,203.4134,202.9734,203.1073,3752.0
2020-01-23 13:10:00,212.48,212.59,212.41,212.59,3925.0,203.2221,203.3273,203.1552,203.3273,3925.0
2020-01-23 13:20:00,212.58,212.81,212.52,212.68,7306.0,203.3177,203.5377,203.2604,203.4134,7306.0
2020-01-23 13:30:00,212.66,212.79,212.55,212.6,2959.0,203.3943,203.5186,203.2891,203.3369,2959.0
2020-01-23 13:40:00,212.6,212.97,212.58,212.96,30398.0,203.3369,203.6908,203.3177,203.6812,30398.0
2020-01-23 13:50:00,212.94,212.99,212.84,212.94,5674.0,203.6621,203.7099,203.5664,203.6621,5674.0
2020-01-23 14:00:00,212.93,213.13,212.92,213.13,2641.0,203.6525,203.8438,203.6429,203.8438,2641.0
2020-01-23 14:10:00,213.13,213.18,212.88,213.18,20782.0,203.8438,203.8916,203.6047,203.8916,20782.0
2020-01-23 14:20:00,213.24,213.25,212.91,213.01,4933.0,203.949,203.9586,203.6334,203.729,4933.0
2020-01-23 14:30:00,212.94,213.11,212.94,212.96,3046.0,203.6621,203.8247,203.6621,203.6812,3046.0
2020-01-23 14:40:00,212.97,213.17,212.96,213.07,4070.0,203.6908,203.882,203.6812,203.7864,4070.0
2020-01-23 14:50:00,213.12,213.28,213.12,213.25,7012.0,203.8342,203.9872,203.8342,203.9586,7012.0
2020-01-23 15:00:00,213.29,213.29,212.75,212.76,17243.0,203.9968,203.9968,203.4803,203.4899,17243.0
2020-01-23 15:10:00,212.79,212.87,212.69,212.87,5907.0,203.5186,203.5951,203.423,203.5951,5907.0
2020-01-23 15:20:00,212.85,212.89,212.74,212.82,8518.0,203.576,203.6142,203.4708,203.5473,8518.0
2020-01-23 15:30:00,212.8,212.93,212.77,212.81,12960.0,203.5282,203.6525,203.4995,203.5377,12960.0
2020-01-23 15:40:00,212.83,213.02,212.63,212.93,13889.0,203.5569,203.7386,203.3656,203.6525,13889.0
2020-01-23 15:50:00,212.86,213.13,212.71,213.1,111854.0,203.5855,203.8438,203.4421,203.8151,111854.0
2020-01-24 09:30:00,213.71,214.4,213.09,214.37,21970.0,204.3985,205.0584,203.8055,205.0298,21970.0
2020-01-24 09:40:00,214.4,214.84,213.72,213.9,4321.0,205.0584,205.4793,204.4081,204.5802,4321.0
2020-01-24 09:50:00,213.9,213.97,213.61,213.91,2598.0,204.5802,204.6472,204.3029,204.5898,2598.0
2020-01-24 10:00:00,213.96,213.96,213.52,213.75,6076.0,204.6376,204.6376,204.2168,204.4368,6076.0
2020-01-24 10:10:00,213.76,214.05,213.58,213.75,5043.0,204.4463,204.7237,204.2742,204.4368,5043.0
2020-01-24 10:20:00,213.65,213.84,213.6,213.78,1315.0,204.3411,204.5228,204.2933,204.4655,1315.0
2020-01-24 10:30:00,213.67,213.79,213.43,213.78,6405.0,204.3603,204.475,204.1307,204.4655,6405.0
2020-01-24 10:40:00,213.78,213.82,213.45,213.52,3810.0,204.4655,204.5037,204.1498,204.2168,3810.0
2020-01-24 10:50:00,213.49,213.82,213.35,213.67,7465.0,204.1881,204.5037,204.0542,204.3603,7465.0
2020-01-24 11:00:00,213.78,213.97,213.77,213.79,4570.0,204.4655,204.6472,204.4559,204.475,4570.0
2020-01-24 11:10:00,213.9,213.95,213.56,213.59,4010.0,204.5802,204.6281,204.255,204.2837,4010.0
2020-01-24 11:20:00,213.83,213.84,213.58,213.75,6075.0,204.5133,204.5228,204.2742,204.4368,6075.0
2020-01-24 11:30:00,213.75,213.8,213.56,213.76,7164.0,204.4368,204.4846,204.255,204.4463,7164.0
2020-01-24 11:40:00,213.76,213.77,213.36,213.6,8586.0,204.4463,204.4559,204.0638,204.2933,8586.0
2020-01-24 11:50:00,213.65,213.72,213.48,213.55,2117.0,204.3411,204.4081,204.1785,204.2455,2117.0
2020-01-24 12:00:00,213.53,213.53,213.19,213.23,4184.0,204.2264,204.2264,203.9012,203.9394,4184.0
2020-01-24 12:10:00,213.22,213.29,212.65,212.65,5691.0,203.9299,203.9968,203.3847,203.3847,5691.0
2020-01-24 12:20:00,212.83,213.14,212.77,212.8,4431.0,203.5569,203.8533,203.4995,203.5282,4431.0
2020-01-24 12:30:00,212.88,213.39,212.88,213.31,4881.0,203.6047,204.0925,203.6047,204.0159,4881.0
2020-01-24 12:40:00,213.31,213.48,213.18,213.33,7942.0,204.0159,204.1785,203.8916,204.0351,7942.0
2020-01-24 12:50:00,213.35,213.49,213.29,213.43,2903.0,204.0542,204.1881,203.9968,204.1307,2903.0
2020-01-24 13:00:00,213.46,213.48,213.04,213.15,4140.0,204.1594,204.1785,203.7577,203.8629,4140.0
2020-01-24 13:10:00,213.05,213.26,212.89,213.16,3218.0,203.7673,203.9681,203.6142,203.8725,3218.0
2020-01-24 13:20:00,213.2,213.36,213.0,213.02,3756.0,203.9107,204.0638,203.7194,203.7386,3756.0
2020-01-24 13:30:00,212.96,212.96,212.72,212.77,2548.0,203.6812,203.6812,203.4516,203.4995,2548.0
2020-01-24 13:40:00,212.67,212.68,212.33,212.33,5927.0,203.4038,203.4134,203.0786,203.0786,5927.0
2020-01-24 13:50:00,212.28,212.31,212.05,212.21,3820.0,203.0308,203.0595,202.8108,202.9639,3820.0
2020-01-24 14:00:00,212.21,212.42,212.0,212.38,6647.0,202.9639,203.1647,202.763,203.1265,6647.0
2020-01-24 14:10:00,212.44,212.44,211.87,211.87,8454.0,203.1838,203.1838,202.6387,202.6387,8454.0
2020-01-24 14:20:00,211.79,212.12,211.79,212.07,6853.0,202.5622,202.8778,202.5622,202.83,6853.0
2020-01-24 14:30:00,212.13,212.31,212.05,212.07,3050.0,202.8874,203.0595,202.8108,202.83,3050.0
2020-01-24 14:40:00,212.25,212.48,212.09,212.46,5782.0,203.0021,203.2221,202.8491,203.203,5782.0
2020-01-24 14:50:00,212.46,212.8,212.31,212.8,5353.0,203.203,203.5282,203.0595,203.5282,5353.0
2020-01-24 15:00:00,212.8,212.93,212.67,212.92,7916.0,203.5282,203.6525,203.4038,203.6429,7916.0
2020-01-24 15:10:00,212.96,213.65,212.96,213.36,33407.0,203.6812,204.3411,203.6812,204.0638,33407.0
2020-01-24 15:20:00,213.36,213.54,213.34,213.34,20926.0,204.0638,204.2359,204.0446,204.0446,20926.0
2020-01-24 15:30:00,213.39,213.46,212.99,213.16,24101.0,204.0925,204.1594,203.7099,203.8725,24101.0
2020-01-24 15:40:00,213.08,213.11,212.82,213.08,25499.0,203.796,203.8247,203.5473,203.796,25499.0
2020-01-24 15:50:00,213.1,213.55,212.83,213.37,34430.0,203.8151,204.2455,203.5569,204.0733,34430.0
2020-01-27 09:30:00,210.65,212.83,210.65,211.41,16754.0,201.4718,203.5569,201.4718,202.1987,16754.0
2020-01-27 09:40:00,211.54,213.2,211.54,212.84,7472.0,202.3231,203.9107,202.3231,203.5664,7472.0
2020-01-27 09:50:00,212.84,213.07,212.58,212.59,8465.0,203.5664,203.7864,203.3177,203.3273,8465.0
2020-01-27 10:00:00,212.69,212.74,212.22,212.74,10578.0,203.423,203.4708,202.9734,203.4708,10578.0
2020-01-27 10:10:00,212.63,212.78,212.2,212.2,7397.0,203.3656,203.509,202.9543,202.9543,7397.0
2020-01-27 10:20:00,212.11,212.58,211.94,212.49,9014.0,202.8682,203.3177,202.7056,203.2317,9014.0
2020-01-27 10:30:00,212.51,212.85,212.39,212.64,7652.0,203.2508,203.576,203.136,203.3751,7652.0
2020-01-27 10:40:00,212.62,212.67,212.36,212.36,2300.0,203.356,203.4038,203.1073,203.1073,2300.0
2020-01-27 10:50:00,212.47,212.91,212.2,212.91,4012.0,203.2125,203.6334,202.9543,203.6334,4012.0
2020-01-27 11:00:00,212.87,213.15,212.81,212.82,6492.0,203.5951,203.8629,203.5377,203.5473,6492.0
2020-01-27 11:10:00,212.64,212.79,212.47,212.47,2825.0,203.3751,203.5186,203.2125,203.2125,2825.0
2020-01-27 11:20:00,212.34,212.74,212.29,212.49,4501.0,203.0882,203.4708,203.0404,203.2317,4501.0
2020-01-27 11:30:00,212.48,212.89,212.17,212.72,3238.0,203.2221,203.6142,202.9256,203.4516,3238.0
2020-01-27 11:40:00,212.77,212.93,212.58,212.58,4205.0,203.4995,203.6525,203.3177,203.3177,4205.0
2020-01-27 11:50:00,212.52,212.67,212.36,212.51,4603.0,203.2604,203.4038,203.1073,203.2508,4603.0
2020-01-27 12:00:00,212.46,212.55,212.16,212.44,5440.0,203.203,203.2891,202.916,203.1838,5440.0
2020-01-27 12:10:00,212.58,212.67,212.52,212.65,2661.0,203.3177,203.4038,203.2604,203.3847,2661.0
2020-01-27 12:20:00,212.72,212.9,212.62,212.72,2750.0,203.4516,203.6238,203.356,203.4516,2750.0
2020-01-27 12:30:00,212.61,212.87,212.5,212.87,4372.0,203.3464,203.5951,203.2412,203.5951,4372.0
2020-01-27 12:40:00,212.76,213.22,212.75,212.91,2901.0,203.4899,203.9299,203.4803,203.6334,2901.0
2020-01-27 12:50:00,212.95,213.02,212.61,212.75,3800.0,203.6716,203.7386,203.3464,203.4803,3800.0
2020-01-27 13:00:00,212.77,212.79,212.52,212.61,3005.0,203.4995,203.5186,203.2604,203.3464,3005.0
2020-01-27 13:10:00,212.63,212.84,212.54,212.84,1703.0,203.3656,203.5664,203.2795,203.5664,1703.0
2020-01-27 13:20:00,212.95,213.02,212.8,212.9,1900.0,203.6716,203.7386,203.5282,203.6238,1900.0
2020-01-27 13:30:00,212.84,213.04,212.84,212.99,3772.0,203.5664,203.7577,203.5664,203.7099,3772.0
2020-01-27 13:40:00,212.96,213.03,212.77,212.92,5429.0,203.6812,203.7481,203.4995,203.6429,5429.0
2020-01-27 13:50:00,212.83,212.87,212.55,212.72,4355.0,203.5569,203.5951,203.2891,203.4516,4355.0
2020-01-27 14:00:00,212.7,212.7,212.4,212.62,4915.0,203.4325,203.4325,203.1456,203.356,4915.0
2020-01-27 14:10:00,212.64,212.93,212.63,212.93,3319.0,203.3751,203.6525,203.3656,203.6525,3319.0
2020-01-27 14:20:00,212.92,212.94,212.63,212.94,5562.0,203.6429,203.6621,203.3656,203.6621,5562.0
2020-01-27 14:30:00,212.95,212.99,212.77,212.94,4844.0,203.6716,203.7099,203.4995,203.6621,4844.0
2020-01-27 14:40:00,212.95,213.01,212.63,212.69,6868.0,203.6716,203.729,203.3656,203.423,6868.0
2020-01-27 14:50:00,212.65,212.87,212.55,212.82,5886.0,203.3847,203.5951,203.2891,203.5473,5886.0
2020-01-27 15:00:00,212.74,212.97,212.73,212.83,6096.0,203.4708,203.6908,203.4612,203.5569,6096.0
2020-01-27 15:10:00,212.77,212.82,212.39,212.8,3401.0,203.4995,203.5473,203.136,203.5282,3401.0
2020-01-27 15:20:00,212.79,212.87,212.6,212.72,18040.0,203.5186,203.5951,203.3369,203.4516,18040.0
2020-01-27 15:30:00,212.61,212.61,212.2,212.43,12775.0,203.3464,203.3464,202.9543,203.1743,12775.0
2020-01-27 15:40:00,212.46,212.55,212.17,212.21,7580.0,203.203,203.2891,202.9256,202.9639,7580.0
2020-01-27 15:50:00,211.98,212.21,211.89,212.01,37411.0,202.7439,202.9639,202.6578,202.7726,37411.0
2020-01-28 09:30:00,212.25,214.66,212.25,214.56,21165.0,203.0021,205.3071,203.0021,205.2115,21165.0
2020-01-28 09:40:00,214.54,215.24,214.37,215.2,21193.0,205.1923,205.8619,205.0298,205.8236,21193.0
2020-01-28 09:50:00,215.36,215.66,215.05,215.61,19620.0,205.9766,206.2636,205.6801,206.2157,19620.0
2020-01-28 10:00:00,215.51,216.84,215.51,216.73,21576.0,206.1201,207.3921,206.1201,207.2869,21576.0
2020-01-28 10:10:00,216.79,217.12,216.68,216.84,27950.0,207.3443,207.6599,207.2391,207.3921,27950.0
2020-01-28 10:20:00,216.84,217.3,216.34,217.07,27977.0,207.3921,207.8321,206.9139,207.6121,27977.0
2020-01-28 10:30:00,217.05,217.12,216.77,216.92,13832.0,207.593,207.6599,207.3252,207.4687,13832.0
2020-01-28 10:40:00,216.9,217.49,216.9,217.08,15368.0,207.4495,208.0138,207.4495,207.6217,15368.0
2020-01-28 10:50:00,216.97,217.39,216.93,217.1,10568.0,207.5165,207.9182,207.4782,207.6408,10568.0
2020-01-28 11:00:00,217.15,217.44,217.15,217.24,9490.0,207.6886,207.966,207.6886,207.7747,9490.0
2020-01-28 11:10:00,217.28,217.36,216.95,217.0,10000.0,207.813,207.8895,207.4973,207.5452,10000.0
2020-01-28 11:20:00,216.97,217.4,216.9,217.33,9349.0,207.5165,207.9277,207.4495,207.8608,9349.0
2020-01-28 11:30:00,217.28,217.4,216.87,216.87,30085.0,207.813,207.9277,207.4208,207.4208,30085.0
2020-01-28 11:40:00,216.88,217.25,216.81,217.19,15116.0,207.4304,207.7843,207.3634,207.7269,15116.0
2020-01-28 11:50:00,217.22,217.6,217.22,217.42,17323.0,207.7556,208.119,207.7556,207.9469,17323.0
2020-01-28 12:00:00,217.39,217.53,217.13,217.24,7275.0,207.9182,208.0521,207.6695,207.7747,7275.0
2020-01-28 12:10:00,217.32,217.43,217.2,217.43,5854.0,207.8512,207.9564,207.7365,207.9564,5854.0
2020-01-28 12:20:00,217.46,217.55,217.26,217.34,8000.0,207.9851,208.0712,207.7938,207.8704,8000.0
2020-01-28 12:30:00,217.3,217.3,216.93,217.11,8771.0,207.8321,207.8321,207.4782,207.6504,8771.0
2020-01-28 12:40:00,217.04,217.18,216.94,217.15,8521.0,207.5834,207.7173,207.4878,207.6886,8521.0
2020-01-28 12:50:00,217.16,217.17,216.91,217.03,8236.0,207.6982,207.7078,207.4591,207.5739,8236.0
2020-01-28 13:00:00,217.03,217.03,216.68,216.77,6401.0,207.5739,207.5739,207.2391,207.3252,6401.0
2020-01-28 13:10:00,216.73,217.0,216.72,216.93,7242.0,207.2869,207.5452,207.2774,207.4782,7242.0
2020-01-28 13:20:00,216.93,216.94,216.79,216.92,4736.0,207.4782,207.4878,207.3443,207.4687,4736.0
2020-01-28 13:30:00,216.94,216.99,216.54,216.56,4466.0,207.4878,207.5356,207.1052,207.1243,4466.0
2020-01-28 13:40:00,216.53,216.81,216.53,216.81,8599.0,207.0956,207.3634,207.0956,207.3634,8599.0
2020-01-28 13:50:00,216.78,216.92,216.73,216.92,11481.0,207.3348,207.4687,207.2869,207.4687,11481.0
2020-01-28 14:00:00,216.94,217.03,216.88,217.02,11535.0,207.4878,207.5739,207.4304,207.5643,11535.0
2020-01-28 14:10:00,217.03,217.34,216.96,217.31,7791.0,207.5739,207.8704,207.5069,207.8417,7791.0
2020-01-28 14:20:00,217.3,217.4,217.23,217.4,6946.0,207.8321,207.9277,207.7651,207.9277,6946.0
2020-01-28 14:30:00,217.35,217.72,217.35,217.57,7951.0,207.8799,208.2338,207.8799,208.0903,7951.0
2020-01-28 14:40:00,217.53,217.71,217.53,217.65,7761.0,208.0521,208.2242,208.0521,208.1668,7761.0
2020-01-28 14:50:00,217.61,217.68,217.41,217.47,7831.0,208.1286,208.1955,207.9373,207.9947,7831.0
2020-01-28 15:00:00,217.5,217.5,217.31,217.4,11221.0,208.0234,208.0234,207.8417,207.9277,11221.0
2020-01-28 15:10:00,217.44,217.49,217.1,217.26,12319.0,207.966,208.0138,207.6408,207.7938,12319.0
2020-01-28 15:20:00,217.27,217.37,217.18,217.24,10141.0,207.8034,207.899,207.7173,207.7747,10141.0
2020-01-28 15:30:00,217.28,217.43,217.09,217.12,14708.0,207.813,207.9564,207.6312,207.6599,14708.0
2020-01-28 15:40:00,217.1,217.32,217.01,217.24,14511.0,207.6408,207.8512,207.5547,207.7747,14511.0
2020-01-28 15:50:00,217.19,217.26,216.54,216.64,60613.0,207.7269,207.7938,207.1052,207.2009,60613.0
2020-01-29 09:30:00,217.0,217.54,216.27,216.77,10969.0,207.5452,208.0616,206.847,207.3252,10969.0
2020-01-29 09:40:00,216.79,217.19,216.63,216.63,4448.0,207.3443,207.7269,207.1913,207.1913,4448.0
2020-01-29 09:50:00,216.67,216.87,216.4,216.62,4619.0,207.2295,207.4208,206.9713,207.1817,4619.0
2020-01-29 10:00:00,216.76,217.18,216.64,217.03,7104.0,207.3156,207.7173,207.2009,207.5739,7104.0
2020-01-29 10:10:00,217.04,217.16,216.8,217.06,4045.0,207.5834,207.6982,207.3539,207.6026,4045.0
2020-01-29 10:20:00,217.08,217.26,217.06,217.14,3400.0,207.6217,207.7938,207.6026,207.6791,3400.0
2020-01-29 10:30:00,217.18,217.46,217.18,217.29,4496.0,207.7173,207.9851,207.7173,207.8225,4496.0
2020-01-29 10:40:00,217.32,217.6,217.23,217.58,7352.0,207.8512,208.119,207.7651,208.0999,7352.0
2020-01-29 10:50:00,217.61,217.82,217.61,217.78,7041.0,208.1286,208.3294,208.1286,208.2912,7041.0
2020-01-29 11:00:00,217.82,217.82,217.51,217.68,6080.0,208.3294,208.3294,208.0329,208.1955,6080.0
2020-01-29 11:10:00,217.67,217.68,217.39,217.57,6315.0,208.186,208.1955,207.9182,208.0903,6315.0
2020-01-29 11:20:00,217.57,217.85,217.57,217.71,6070.0,208.0903,208.3581,208.0903,208.2242,6070.0
2020-01-29 11:30:00,217.69,217.71,217.44,217.59,5425.0,208.2051,208.2242,207.966,208.1095,5425.0
2020-01-29 11:40:00,217.6,217.69,217.23,217.23,12181.0,208.119,208.2051,207.7651,207.7651,12181.0
2020-01-29 11:50:00,217.13,217.46,216.99,217.45,11425.0,207.6695,207.9851,207.5356,207.9756,11425.0
2020-01-29 12:00:00,217.47,217.58,217.41,217.55,6039.0,207.9947,208.0999,207.9373,208.0712,6039.0
2020-01-29 12:10:00,217.55,217.89,217.55,217.68,7398.0,208.0712,208.3964,208.0712,208.1955,7398.0
2020-01-29 12:20:00,217.69,217.73,217.49,217.64,7995.0,208.2051,208.2434,208.0138,208.1573,7995.0
2020-01-29 12:30:00,217.69,217.78,217.5,217.78,70182.0,208.2051,208.2912,208.0234,208.2912,70182.0
2020-01-29 12:40:00,217.8,217.88,217.31,217.49,12038.0,208.3103,208.3868,207.8417,208.0138,12038.0
2020-01-29 12:50:00,217.5,217.78,217.49,217.63,20836.0,208.0234,208.2912,208.0138,208.1477,20836.0
2020-01-29 13:00:00,217.73,217.87,217.67,217.69,11406.0,208.2434,208.3773,208.186,208.2051,11406.0
2020-01-29 13:10:00,217.71,217.84,217.57,217.68,6453.0,208.2242,208.3486,208.0903,208.1955,6453.0
2020-01-29 13:20:00,217.6,217.76,217.48,217.68,6150.0,208.119,208.2721,208.0043,208.1955,6150.0
2020-01-29 13:30:00,217.73,217.95,217.67,217.93,10505.0,208.2434,208.4538,208.186,208.4346,10505.0
2020-01-29 13:40:00,217.93,218.05,217.87,217.97,7573.0,208.4346,208.5494,208.3773,208.4729,7573.0
2020-01-29 13:50:00,217.91,218.16,217.58,217.64,20044.0,208.4155,208.6546,208.0999,208.1573,20044.0
2020-01-29 14:00:00,217.55,218.14,217.53,217.81,18562.0,208.0712,208.6355,208.0521,208.3199,18562.0
2020-01-29 14:10:00,217.83,217.98,217.63,217.94,17232.0,208.339,208.4825,208.1477,208.4442,17232.0
2020-01-29 14:20:00,217.94,218.02,217.73,217.84,4506.0,208.4442,208.5207,208.2434,208.3486,4506.0
2020-01-29 14:30:00,217.87,218.11,217.8,218.08,7901.0,208.3773,208.6068,208.3103,208.5781,7901.0
2020-01-29 14:40:00,218.07,218.44,217.95,218.44,25195.0,208.5685,208.9224,208.4538,208.9224,25195.0
2020-01-29 14:50:00,218.36,218.36,218.11,218.14,6606.0,208.8459,208.8459,208.6068,208.6355,6606.0
2020-01-29 15:00:00,218.17,218.25,217.65,217.87,10283.0,208.6642,208.7407,208.1668,208.3773,10283.0
2020-01-29 15:10:00,217.85,217.9,217.17,217.18,7786.0,208.3581,208.406,207.7078,207.7173,7786.0
2020-01-29 15:20:00,217.17,217.33,216.88,217.33,11010.0,207.7078,207.8608,207.4304,207.8608,11010.0
2020-01-29 15:30:00,217.37,217.55,217.19,217.25,17915.0,207.899,208.0712,207.7269,207.7843,17915.0
2020-01-29 15:40:00,217.21,217.29,216.89,217.04,20128.0,207.746,207.8225,207.44,207.5834,20128.0
2020-01-29 15:50:00,217.02,217.02,216.57,216.62,61862.0,207.5643,207.5643,207.1339,207.1817,61862.0
2020-01-30 09:30:00,215.08,216.56,214.55,216.56,9240.0,205.7088,207.1243,205.2019,207.1243,9240.0
2020-01-30 09:40:00,216.66,216.76,215.44,216.2,11718.0,207.22,207.3156,206.0531,206.78,11718.0
2020-01-30 09:50:00,216.06,216.86,216.06,216.86,8236.0,206.6461,207.4113,206.6461,207.4113,8236.0
2020-01-30 10:00:00,216.88,217.05,216.42,216.94,19076.0,207.4304,207.593,206.9904,207.4878,19076.0
2020-01-30 10:10:00,216.98,217.04,216.85,217.01,8578.0,207.526,207.5834,207.4017,207.5547,8578.0
2020-01-30 10:20:00,217.01,217.28,216.85,217.28,8100.0,207.5547,207.813,207.4017,207.813,8100.0
2020-01-30 10:30:00,217.28,217.53,216.98,217.45,12802.0,207.813,208.0521,207.526,207.9756,12802.0
2020-01-30 10:40:00,217.43,217.78,217.13,217.71,29423.0,207.9564,208.2912,207.6695,208.2242,29423.0
2020-01-30 10:50:00,217.65,217.65,217.11,217.49,15621.0,208.1668,208.1668,207.6504,208.0138,15621.0
2020-01-30 11:00:00,217.54,218.23,217.54,218.18,32733.0,208.0616,208.7216,208.0616,208.6738,32733.0
2020-01-30 11:10:00,218.23,218.46,218.04,218.26,20230.0,208.7216,208.9416,208.5399,208.7503,20230.0
2020-01-30 11:20:00,218.27,218.4,217.85,218.09,14600.0,208.7598,208.8842,208.3581,208.5877,14600.0
2020-01-30 11:30:00,218.04,218.57,217.97,218.42,7756.0,208.5399,209.0468,208.4729,208.9033,7756.0
2020-01-30 11:40:00,218.38,218.62,218.35,218.56,9891.0,208.865,209.0946,208.8363,209.0372,9891.0
2020-01-30 11:50:00,218.62,218.99,218.44,218.44,7703.0,209.0946,209.4485,208.9224,208.9224,7703.0
2020-01-30 12:00:00,218.4,218.58,218.35,218.52,5178.0,208.8842,209.0563,208.8363,208.9989,5178.0
2020-01-30 12:10:00,218.52,218.52,218.27,218.32,6445.0,208.9989,208.9989,208.7598,208.8077,6445.0
2020-01-30 12:20:00,218.31,218.73,218.3,218.69,86323.0,208.7981,209.1998,208.7885,209.1615,86323.0
2020-01-30 12:30:00,218.61,218.73,218.18,218.26,14648.0,209.085,209.1998,208.6738,208.7503,14648.0
2020-01-30 12:40:00,218.27,218.39,218.1,218.34,10547.0,208.7598,208.8746,208.5972,208.8268,10547.0
2020-01-30 12:50:00,218.34,218.6,218.09,218.33,5601.0,208.8268,209.0755,208.5877,208.8172,5601.0
2020-01-30 13:00:00,218.36,218.53,218.35,218.46,5420.0,208.8459,209.0085,208.8363,208.9416,5420.0
2020-01-30 13:10:00,218.45,218.76,218.44,218.47,17452.0,208.932,209.2285,208.9224,208.9511,17452.0
2020-01-30 13:20:00,218.55,218.75,218.29,218.59,8667.0,209.0276,209.2189,208.779,209.0659,8667.0
2020-01-30 13:30:00,218.53,218.64,218.25,218.64,12033.0,209.0085,209.1137,208.7407,209.1137,12033.0
2020-01-30 13:40:00,218.62,218.68,218.41,218.42,40043.0,209.0946,209.152,208.8937,208.9033,40043.0
2020-01-30 13:50:00,218.49,218.51,218.24,218.31,8764.0,208.9702,208.9894,208.7311,208.7981,8764.0
2020-01-30 14:00:00,218.38,218.42,218.12,218.27,10141.0,208.865,208.9033,208.6164,208.7598,10141.0
2020-01-30 14:10:00,218.29,218.58,218.29,218.5,7133.0,208.779,209.0563,208.779,208.9798,7133.0
2020-01-30 14:20:00,218.59,218.6,218.41,218.53,8651.0,209.0659,209.0755,208.8937,209.0085,8651.0
2020-01-30 14:30:00,218.56,218.56,218.21,218.28,7002.0,209.0372,209.0372,208.7024,208.7694,7002.0
2020-01-30 14:40:00,218.39,218.77,217.85,218.2,17834.0,208.8746,209.238,208.3581,208.6929,17834.0
2020-01-30 14:50:00,218.3,218.66,218.15,218.48,19721.0,208.7885,209.1328,208.6451,208.9607,19721.0
2020-01-30 15:00:00,218.58,218.77,218.46,218.62,24587.0,209.0563,209.238,208.9416,209.0946,24587.0
2020-01-30 15:10:00,218.63,218.76,218.43,218.62,14057.0,209.1041,209.2285,208.9129,209.0946,14057.0
2020-01-30 15:20:00,218.63,218.74,218.47,218.68,19254.0,209.1041,209.2094,208.9511,209.152,19254.0
2020-01-30 15:30:00,218.64,218.95,218.64,218.85,32155.0,209.1137,209.4102,209.1137,209.3146,32155.0
2020-01-30 15:40:00,218.8,219.8,218.8,219.65,29902.0,209.2667,210.2232,209.2667,210.0797,29902.0
2020-01-30 15:50:00,219.62,219.85,219.02,219.65,112642.0,210.051,210.271,209.4772,210.0797,112642.0
2020-01-31 09:30:00,223.76,227.71,222.17,226.5,63767.0,214.4382,218.2236,212.9144,217.064,63767.0
2020-01-31 09:40:00,226.53,226.98,225.42,225.76,27398.0,217.0928,217.524,216.029,216.3548,27398.0
2020-01-31 09:50:00,225.69,225.84,223.91,224.2,50731.0,216.2878,216.4315,214.5819,214.8598,50731.0
2020-01-31 10:00:00,224.12,224.46,223.0,223.53,31655.0,214.7832,215.109,213.7098,214.2177,31655.0
2020-01-31 10:10:00,223.54,223.99,223.16,223.4,27266.0,214.2273,214.6586,213.8632,214.0932,27266.0
2020-01-31 10:20:00,223.37,223.75,223.23,223.58,26850.0,214.0644,214.4286,213.9302,214.2657,26850.0
2020-01-31 10:30:00,223.59,223.86,223.13,223.49,26795.0,214.2752,214.534,213.8344,214.1794,26795.0
2020-01-31 10:40:00,223.56,223.68,223.12,223.14,18435.0,214.2465,214.3615,213.8248,213.844,18435.0
2020-01-31 10:50:00,223.18,223.18,222.52,222.68,38791.0,213.8823,213.8823,213.2498,213.4032,38791.0
2020-01-31 11:00:00,222.68,222.86,222.11,222.36,42948.0,213.4032,213.5757,212.8569,213.0965,42948.0
2020-01-31 11:10:00,222.35,222.57,221.63,222.42,17287.0,213.0869,213.2977,212.3969,213.154,17287.0
2020-01-31 11:20:00,222.31,222.33,221.1,221.15,20038.0,213.0486,213.0677,211.889,211.9369,20038.0
2020-01-31 11:30:00,221.15,222.0,220.93,221.45,16656.0,211.9369,212.7515,211.7261,212.2244,16656.0
2020-01-31 11:40:00,221.49,222.55,221.44,222.29,7633.0,212.2627,213.2786,212.2148,213.0294,7633.0
2020-01-31 11:50:00,222.16,223.19,222.02,222.5,28792.0,212.9048,213.8919,212.7707,213.2307,28792.0
2020-01-31 12:00:00,222.31,222.31,221.6,221.81,11184.0,213.0486,213.0486,212.3681,212.5694,11184.0
2020-01-31 12:10:00,221.91,221.95,221.27,221.27,11192.0,212.6652,212.7036,212.0519,212.0519,11192.0
2020-01-31 12:20:00,221.32,221.42,220.97,221.15,8998.0,212.0998,212.1956,211.7644,211.9369,8998.0
2020-01-31 12:30:00,221.12,221.17,220.44,220.71,16883.0,211.9081,211.9561,211.2565,211.5152,16883.0
2020-01-31 12:40:00,220.77,221.74,220.77,221.34,8242.0,211.5727,212.5023,211.5727,212.119,8242.0
2020-01-31 12:50:00,221.41,221.81,221.23,221.39,9262.0,212.1861,212.5694,212.0136,212.1669,9262.0
2020-01-31 13:00:00,221.39,221.9,221.23,221.76,10481.0,212.1669,212.6557,212.0136,212.5215,10481.0
2020-01-31 13:10:00,221.75,221.82,220.93,221.03,10895.0,212.5119,212.579,211.7261,211.8219,10895.0
2020-01-31 13:20:00,221.03,221.2,220.96,221.08,13571.0,211.8219,211.9848,211.7548,211.8698,13571.0
2020-01-31 13:30:00,221.06,221.15,220.3,220.93,21079.0,211.8506,211.9369,211.1223,211.7261,21079.0
2020-01-31 13:40:00,220.66,221.03,220.38,220.89,11091.0,211.4673,211.8219,211.199,211.6877,11091.0
2020-01-31 13:50:00,220.96,222.18,220.74,221.92,14920.0,211.7548,212.924,211.544,212.6748,14920.0
2020-01-31 14:00:00,221.86,222.3,221.8,222.22,15677.0,212.6173,213.039,212.5598,212.9623,15677.0
2020-01-31 14:10:00,222.32,222.84,222.11,222.73,14696.0,213.0582,213.5565,212.8569,213.4511,14696.0
2020-01-31 14:20:00,222.62,222.62,221.19,221.71,12270.0,213.3457,213.3457,211.9752,212.4736,12270.0
2020-01-31 14:30:00,221.63,222.23,221.58,221.73,9288.0,212.3969,212.9719,212.349,212.4927,9288.0
2020-01-31 14:40:00,221.88,221.92,221.08,221.29,11095.0,212.6365,212.6748,211.8698,212.0711,11095.0
2020-01-31 14:50:00,221.15,221.34,220.96,221.16,13933.0,211.9369,212.119,211.7548,211.9465,13933.0
2020-01-31 15:00:00,221.15,221.42,220.68,220.83,13275.0,211.9369,212.1956,211.4865,211.6302,13275.0
2020-01-31 15:10:00,220.8,221.0,220.41,220.44,20843.0,211.6015,211.7931,211.2277,211.2565,20843.0
2020-01-31 15:20:00,220.49,220.74,220.21,220.37,13028.0,211.3044,211.544,211.0361,211.1894,13028.0
2020-01-31 15:30:00,220.33,220.34,219.97,220.19,14160.0,211.1511,211.1606,210.8061,211.0169,14160.0
2020-01-31 15:40:00,220.2,220.47,219.86,219.94,16149.0,211.0265,211.2852,210.7006,210.7773,16149.0
2020-01-31 15:50:00,219.9,220.61,219.76,220.26,79073.0,210.739,211.4194,210.6048,211.084,79073.0
2020-02-03 09:30:00,222.22,222.99,221.42,222.0,17760.0,212.9623,213.7002,212.1956,212.7515,17760.0
2020-02-03 09:40:00,221.88,223.34,221.88,223.18,12893.0,212.6365,214.0357,212.6365,213.8823,12893.0
2020-02-03 09:50:00,223.33,224.2,222.8,223.45,12878.0,214.0261,214.8598,213.5182,214.1411,12878.0
2020-02-03 10:00:00,223.64,224.38,223.33,223.68,11179.0,214.3232,215.0323,214.0261,214.3615,11179.0
2020-02-03 10:10:00,223.81,224.19,223.64,224.02,11915.0,214.4861,214.8502,214.3232,214.6873,11915.0
2020-02-03 10:20:00,224.03,224.19,223.66,224.18,11347.0,214.6969,214.8502,214.3423,214.8407,11347.0
2020-02-03 10:30:00,224.13,224.78,224.07,224.4,15700.0,214.7927,215.4157,214.7352,215.0515,15700.0
2020-02-03 10:40:00,224.38,224.85,224.07,224.33,21750.0,215.0323,215.4828,214.7352,214.9844,21750.0
2020-02-03 10:50:00,224.35,224.76,224.35,224.67,15742.0,215.0036,215.3965,215.0036,215.3103,15742.0
2020-02-03 11:00:00,224.67,224.95,224.42,224.8,10527.0,215.3103,215.5786,215.0707,215.4348,10527.0
2020-02-03 11:10:00,224.9,225.19,224.71,225.0,24150.0,215.5307,215.8086,215.3486,215.6265,24150.0
2020-02-03 11:20:00,225.06,225.75,225.04,225.46,13386.0,215.684,216.3453,215.6648,216.0673,13386.0
2020-02-03 11:30:00,225.33,225.33,224.81,225.15,15714.0,215.9428,215.9428,215.4444,215.7703,15714.0
2020-02-03 11:40:00,225.17,225.3,224.56,224.67,15384.0,215.7894,215.914,215.2048,215.3103,15384.0
2020-02-03 11:50:00,224.59,225.15,224.59,224.93,18510.0,215.2336,215.7703,215.2336,215.5594,18510.0
2020-02-03 12:00:00,224.87,224.91,224.57,224.74,11296.0,215.5019,215.5403,215.2144,215.3773,11296.0
2020-02-03 12:10:00,224.69,225.02,224.69,225.02,7434.0,215.3294,215.6457,215.3294,215.6457,7434.0
2020-02-03 12:20:00,225.02,225.33,225.0,225.18,10570.0,215.6457,215.9428,215.6265,215.799,10570.0
2020-02-03 12:30:00,225.17,225.3,224.8,224.89,9124.0,215.7894,215.914,215.4348,215.5211,9124.0
2020-02-03 12:40:00,224.91,225.37,224.88,225.25,12231.0,215.5403,215.9811,215.5115,215.8661,12231.0
2020-02-03 12:50:00,225.32,225.35,225.2,225.32,9278.0,215.9332,215.9619,215.8182,215.9332,9278.0
2020-02-03 13:00:00,225.42,225.46,225.13,225.29,14551.0,216.029,216.0673,215.7511,215.9044,14551.0
2020-02-03 13:10:00,225.24,225.37,224.32,224.4,18806.0,215.8565,215.9811,214.9748,215.0515,18806.0
2020-02-03 13:20:00,224.3,224.81,224.3,224.54,10654.0,214.9557,215.4444,214.9557,215.1857,10654.0
2020-02-03 13:30:00,224.54,224.88,224.35,224.71,8849.0,215.1857,215.5115,215.0036,215.3486,8849.0
2020-02-03 13:40:00,224.78,225.01,224.68,225.01,11154.0,215.4157,215.6361,215.3198,215.6361,11154.0
2020-02-03 13:50:00,225.0,225.37,224.9,225.34,12546.0,215.6265,215.9811,215.5307,215.9523,12546.0
2020-02-03 14:00:00,225.27,225.3,224.98,225.03,15530.0,215.8853,215.914,215.6073,215.6553,15530.0
2020-02-03 14:10:00,224.96,225.06,224.81,225.01,13027.0,215.5882,215.684,215.4444,215.6361,13027.0
2020-02-03 14:20:00,225.02,225.42,225.02,225.3,11654.0,215.6457,216.029,215.6457,215.914,11654.0
2020-02-03 14:30:00,225.31,225.38,225.06,225.3,10745.0,215.9236,215.9907,215.684,215.914,10745.0
2020-02-03 14:40:00,225.3,225.31,225.08,225.31,14361.0,215.914,215.9236,215.7032,215.9236,14361.0
2020-02-03 14:50:00,225.32,225.46,225.18,225.43,11755.0,215.9332,216.0673,215.799,216.0386,11755.0
2020-02-03 15:00:00,225.42,225.47,225.25,225.29,11007.0,216.029,216.0769,215.8661,215.9044,11007.0
2020-02-03 15:10:00,225.29,225.29,225.03,225.1,15382.0,215.9044,215.9044,215.6553,215.7223,15382.0
2020-02-03 15:20:00,225.12,225.2,224.9,225.16,13940.0,215.7415,215.8182,215.5307,215.7798,13940.0
2020-02-03 15:30:00,225.17,225.41,225.04,225.08,19803.0,215.7894,216.0194,215.6648,215.7032,19803.0
2020-02-03 15:40:00,225.1,225.21,224.79,224.88,32842.0,215.7223,215.8278,215.4253,215.5115,32842.0
2020-02-03 15:50:00,224.85,225.35,224.81,225.03,77700.0,215.4828,215.9619,215.4444,215.6553,77700.0
2020-02-04 09:30:00,227.0,228.0,226.48,226.95,20354.0,217.5432,218.5015,217.0448,217.4953,20354.0
2020-02-04 09:40:00,226.88,227.67,226.87,227.47,10252.0,217.4282,218.1853,217.4186,217.9936,10252.0
2020-02-04 09:50:00,227.54,228.61,227.28,227.52,50574.0,218.0607,219.0861,217.8115,218.0415,50574.0
2020-02-04 10:00:00,227.53,227.7,226.84,227.14,12780.0,218.0511,218.214,217.3899,217.6774,12780.0
2020-02-04 10:10:00,227.04,227.17,226.86,226.99,18111.0,217.5815,217.7061,217.409,217.5336,18111.0
2020-02-04 10:20:00,227.03,227.32,226.82,227.28,13602.0,217.5719,217.8499,217.3707,217.8115,13602.0
2020-02-04 10:30:00,227.3,227.63,227.17,227.55,10120.0,217.8307,218.1469,217.7061,218.0703,10120.0
2020-02-04 10:40:00,227.64,227.87,227.41,227.75,8640.0,218.1565,218.3769,217.9361,218.2619,8640.0
2020-02-04 10:50:00,227.75,227.8,227.26,227.27,12194.0,218.2619,218.3099,217.7924,217.8019,12194.0
2020-02-04 11:00:00,227.25,227.29,226.81,226.98,13909.0,217.7828,217.8211,217.3611,217.524,13909.0
2020-02-04 11:10:00,226.99,227.09,226.74,227.02,7403.0,217.5336,217.6294,217.294,217.5624,7403.0
2020-02-04 11:20:00,227.01,227.1,226.64,226.95,13674.0,217.5528,217.639,217.1982,217.4953,13674.0
2020-02-04 11:30:00,227.0,227.23,226.93,227.14,5489.0,217.5432,217.7636,217.4761,217.6774,5489.0
2020-02-04 11:40:00,227.17,227.24,226.97,227.0,6809.0,217.7061,217.7732,217.5144,217.5432,6809.0
2020-02-04 11:50:00,227.06,227.08,226.88,227.07,6084.0,217.6007,217.6199,217.4282,217.6103,6084.0
2020-02-04 12:00:00,227.09,227.59,227.09,227.54,8037.0,217.6294,218.1086,217.6294,218.0607,8037.0
2020-02-04 12:10:00,227.57,228.63,227.57,228.29,28614.0,218.0894,219.1053,218.0894,218.7794,28614.0
2020-02-04 12:20:00,228.31,228.34,228.11,228.19,5164.0,218.7986,218.8274,218.6069,218.6836,5164.0
2020-02-04 12:30:00,228.18,228.18,227.71,227.76,8875.0,218.674,218.674,218.2236,218.2715,8875.0
2020-02-04 12:40:00,227.77,227.77,227.47,227.65,6710.0,218.2811,218.2811,217.9936,218.1661,6710.0
2020-02-04 12:50:00,227.67,228.04,227.62,227.95,3100.0,218.1853,218.5399,218.1374,218.4536,3100.0
2020-02-04 13:00:00,227.99,228.11,227.89,227.98,3600.0,218.4919,218.6069,218.3961,218.4824,3600.0
2020-02-04 13:10:00,227.94,227.98,227.56,227.63,27252.0,218.444,218.4824,218.0799,218.1469,27252.0
2020-02-04 13:20:00,227.62,227.66,227.19,227.49,12758.0,218.1374,218.1757,217.7253,218.0128,12758.0
2020-02-04 13:30:00,227.47,227.62,227.35,227.42,11401.0,217.9936,218.1374,217.8786,217.9457,11401.0
2020-02-04 13:40:00,227.39,227.78,227.39,227.71,8638.0,217.9169,218.2907,217.9169,218.2236,8638.0
2020-02-04 13:50:00,227.67,227.98,227.63,227.86,10094.0,218.1853,218.4824,218.1469,218.3674,10094.0
2020-02-04 14:00:00,227.84,228.41,227.82,228.28,8959.0,218.3482,218.8944,218.329,218.7699,8959.0
2020-02-04 14:10:00,228.32,228.47,228.03,228.1,10792.0,218.8082,218.9519,218.5303,218.5974,10792.0
2020-02-04 14:20:00,228.07,228.07,227.72,227.86,14888.0,218.5686,218.5686,218.2332,218.3674,14888.0
2020-02-04 14:30:00,227.87,228.27,227.84,227.9,12433.0,218.3769,218.7603,218.3482,218.4057,12433.0
2020-02-04 14:40:00,227.94,228.32,227.9,228.24,16288.0,218.444,218.8082,218.4057,218.7315,16288.0
2020-02-04 14:50:00,228.22,228.3,228.05,228.14,9206.0,218.7124,218.789,218.5494,218.6357,9206.0
2020-02-04 15:00:00,228.14,228.14,227.83,227.83,11140.0,218.6357,218.6357,218.3386,218.3386,11140.0
2020-02-04 15:10:00,227.78,227.92,227.64,227.88,9009.0,218.2907,218.4249,218.1565,218.3865,9009.0
2020-02-04 15:20:00,227.86,228.0,227.68,227.68,20221.0,218.3674,218.5015,218.1949,218.1949,20221.0
2020-02-04 15:30:00,227.7,228.05,227.56,227.56,51908.0,218.214,218.5494,218.0799,218.0799,51908.0
2020-02-04 15:40:00,227.57,227.58,227.06,227.22,57464.0,218.0894,218.099,217.6007,217.754,57464.0
2020-02-04 15:50:00,227.24,227.32,226.62,226.65,89399.0,217.7732,217.8499,217.179,217.2078,89399.0
2020-02-05 09:30:00,229.46,229.65,227.47,227.59,21822.0,219.9007,220.0828,217.9936,218.1086,21822.0
2020-02-05 09:40:00,227.4,227.74,226.74,227.74,11340.0,217.9265,218.2524,217.294,218.2524,11340.0
2020-02-05 09:50:00,227.58,228.18,227.33,228.18,9826.0,218.099,218.674,217.8594,218.674,9826.0
2020-02-05 10:00:00,228.12,228.29,227.7,227.87,12298.0,218.6165,218.7794,218.214,218.3769,12298.0
2020-02-05 10:10:00,227.99,228.12,227.76,228.11,7776.0,218.4919,218.6165,218.2715,218.6069,7776.0
2020-02-05 10:20:00,228.05,228.46,228.04,228.1,8039.0,218.5494,218.9424,218.5399,218.5974,8039.0
2020-02-05 10:30:00,228.25,228.38,227.85,228.04,13017.0,218.7411,218.8657,218.3578,218.5399,13017.0
2020-02-05 10:40:00,228.0,228.32,227.71,228.2,10575.0,218.5015,218.8082,218.2236,218.6932,10575.0
2020-02-05 10:50:00,228.21,228.52,228.21,228.51,8743.0,218.7028,218.9999,218.7028,218.9903,8743.0
2020-02-05 11:00:00,228.46,228.57,227.91,228.26,15337.0,218.9424,219.0478,218.4153,218.7507,15337.0
2020-02-05 11:10:00,228.23,228.23,227.94,228.12,7835.0,218.7219,218.7219,218.444,218.6165,7835.0
2020-02-05 11:20:00,228.11,228.44,228.1,228.44,13921.0,218.6069,218.9232,218.5974,218.9232,13921.0
2020-02-05 11:30:00,228.37,228.49,228.19,228.19,16888.0,218.8561,218.9711,218.6836,218.6836,16888.0
2020-02-05 11:40:00,228.15,228.21,227.89,228.15,18317.0,218.6453,218.7028,218.3961,218.6453,18317.0
2020-02-05 11:50:00,228.16,228.48,228.12,228.48,13212.0,218.6549,218.9615,218.6165,218.9615,13212.0
2020-02-05 12:00:00,228.42,228.59,228.2,228.22,14277.0,218.904,219.0669,218.6932,218.7124,14277.0
2020-02-05 12:10:00,228.26,228.42,227.97,227.99,15565.0,218.7507,218.904,218.4728,218.4919,15565.0
2020-02-05 12:20:00,227.98,228.05,227.7,227.93,17403.0,218.4824,218.5494,218.214,218.4344,17403.0
2020-02-05 12:30:00,227.92,227.96,227.59,227.62,20144.0,218.4249,218.4632,218.1086,218.1374,20144.0
2020-02-05 12:40:00,227.63,227.73,227.42,227.73,12580.0,218.1469,218.2428,217.9457,218.2428,12580.0
2020-02-05 12:50:00,227.75,227.79,227.24,227.28,12982.0,218.2619,218.3003,217.7732,217.8115,12982.0
2020-02-05 13:00:00,227.28,227.43,226.87,226.88,14391.0,217.8115,217.9553,217.4186,217.4282,14391.0
2020-02-05 13:10:00,226.83,227.21,226.57,227.21,9302.0,217.3803,217.7444,217.1311,217.7444,9302.0
2020-02-05 13:20:00,227.23,227.29,227.12,227.28,9283.0,217.7636,217.8211,217.6582,217.8115,9283.0
2020-02-05 13:30:00,227.26,227.33,227.09,227.21,24450.0,217.7924,217.8594,217.6294,217.7444,24450.0
2020-02-05 13:40:00,227.26,227.6,227.18,227.59,8961.0,217.7924,218.1182,217.7157,218.1086,8961.0
2020-02-05 13:50:00,227.59,227.95,227.58,227.87,8742.0,218.1086,218.4536,218.099,218.3769,8742.0
2020-02-05 14:00:00,227.88,227.88,227.57,227.66,15701.0,218.3865,218.3865,218.0894,218.1757,15701.0
2020-02-05 14:10:00,227.65,227.72,227.47,227.57,11226.0,218.1661,218.2332,217.9936,218.0894,11226.0
2020-02-05 14:20:00,227.58,227.88,227.55,227.74,11865.0,218.099,218.3865,218.0703,218.2524,11865.0
2020-02-05 14:30:00,227.74,228.14,227.65,228.09,10132.0,218.2524,218.6357,218.1661,218.5878,10132.0
2020-02-05 14:40:00,228.08,228.17,227.96,227.96,11696.0,218.5782,218.6644,218.4632,218.4632,11696.0
2020-02-05 14:50:00,227.98,228.55,227.94,228.45,6547.0,218.4824,219.0286,218.444,218.9328,6547.0
2020-02-05 15:00:00,228.45,228.78,228.45,228.65,15565.0,218.9328,219.249,218.9328,219.1244,15565.0
2020-02-05 15:10:00,228.62,228.8,228.57,228.65,13898.0,219.0957,219.2682,219.0478,219.1244,13898.0
2020-02-05 15:20:00,228.73,228.97,228.72,228.86,17960.0,219.2011,219.4311,219.1915,219.3257,17960.0
2020-02-05 15:30:00,228.84,229.01,228.73,229.01,19702.0,219.3065,219.4694,219.2011,219.4694,19702.0
2020-02-05 15:40:00,228.97,229.08,228.62,228.62,43354.0,219.4311,219.5365,219.0957,219.0957,43354.0
2020-02-05 15:50:00,228.59,228.61,227.45,228.31,131166.0,219.0669,219.0861,217.9744,218.7986,131166.0
2020-02-06 09:30:00,228.41,229.09,227.91,228.28,24616.0,218.8944,219.5461,218.4153,218.7699,24616.0
2020-02-06 09:40:00,228.16,229.15,228.01,228.64,10692.0,218.6549,219.6036,218.5111,219.1149,10692.0
2020-02-06 09:50:00,228.67,229.22,228.47,229.22,15406.0,219.1436,219.6707,218.9519,219.6707,15406.0
2020-02-06 10:00:00,229.13,229.13,228.49,229.05,8624.0,219.5844,219.5844,218.9711,219.5078,8624.0
2020-02-06 10:10:00,229.14,229.33,228.96,229.01,7890.0,219.594,219.7761,219.4215,219.4694,7890.0
2020-02-06 10:20:00,229.1,229.15,228.83,229.1,10758.0,219.5557,219.6036,219.2969,219.5557,10758.0
2020-02-06 10:30:00,229.1,229.22,228.93,229.12,9441.0,219.5557,219.6707,219.3928,219.5749,9441.0
2020-02-06 10:40:00,229.09,229.18,228.9,229.14,9525.0,219.5461,219.6324,219.364,219.594,9525.0
2020-02-06 10:50:00,229.06,229.26,228.71,228.71,8190.0,219.5174,219.709,219.1819,219.1819,8190.0
2020-02-06 11:00:00,228.87,228.87,228.17,228.26,7113.0,219.3353,219.3353,218.6644,218.7507,7113.0
2020-02-06 11:10:00,228.31,228.38,228.23,228.3,7383.0,218.7986,218.8657,218.7219,218.789,7383.0
2020-02-06 11:20:00,228.31,228.53,228.24,228.41,6787.0,218.7986,219.0094,218.7315,218.8944,6787.0
2020-02-06 11:30:00,228.45,228.76,228.22,228.72,6812.0,218.9328,219.2299,218.7124,219.1915,6812.0
2020-02-06 11:40:00,228.77,228.81,228.51,228.73,13560.0,219.2394,219.2778,218.9903,219.2011,13560.0
2020-02-06 11:50:00,228.72,228.74,228.16,228.18,9273.0,219.1915,219.2107,218.6549,218.674,9273.0
2020-02-06 12:00:00,228.31,228.82,228.31,228.68,10237.0,218.7986,219.2874,218.7986,219.1532,10237.0
2020-02-06 12:10:00,228.73,228.77,228.52,228.62,11688.0,219.2011,219.2394,218.9999,219.0957,11688.0
2020-02-06 12:20:00,228.62,228.73,228.59,228.72,8181.0,219.0957,219.2011,219.0669,219.1915,8181.0
2020-02-06 12:30:00,228.72,228.81,228.61,228.72,14032.0,219.1915,219.2778,219.0861,219.1915,14032.0
2020-02-06 12:40:00,228.75,228.77,228.59,228.74,8226.0,219.2203,219.2394,219.0669,219.2107,8226.0
2020-02-06 12:50:00,228.74,229.0,228.51,228.98,10271.0,219.2107,219.4599,218.9903,219.4407,10271.0
2020-02-06 13:00:00,228.95,229.03,228.79,229.0,9660.0,219.4119,219.4886,219.2586,219.4599,9660.0
2020-02-06 13:10:00,229.0,229.26,228.95,229.26,10912.0,219.4599,219.709,219.4119,219.709,10912.0
2020-02-06 13:20:00,229.34,229.35,229.12,229.12,7801.0,219.7857,219.7953,219.5749,219.5749,7801.0
2020-02-06 13:30:00,229.16,229.33,229.16,229.33,7718.0,219.6132,219.7761,219.6132,219.7761,7718.0
2020-02-06 13:40:00,229.33,229.76,229.33,229.76,7818.0,219.7761,220.1882,219.7761,220.1882,7818.0
2020-02-06 13:50:00,229.78,229.91,229.67,229.84,12018.0,220.2074,220.332,220.102,220.2649,12018.0
2020-02-06 14:00:00,229.84,229.93,229.74,229.93,7404.0,220.2649,220.3511,220.169,220.3511,7404.0
2020-02-06 14:10:00,230.0,230.04,229.8,229.8,9508.0,220.4182,220.4565,220.2265,220.2265,9508.0
2020-02-06 14:20:00,229.82,229.84,229.51,229.69,19414.0,220.2457,220.2649,219.9486,220.1211,19414.0
2020-02-06 14:30:00,229.71,229.76,229.41,229.46,15891.0,220.1403,220.1882,219.8528,219.9007,15891.0
2020-02-06 14:40:00,229.46,229.85,229.43,229.85,10921.0,219.9007,220.2745,219.872,220.2745,10921.0
2020-02-06 14:50:00,229.84,229.9,229.68,229.71,9492.0,220.2649,220.3224,220.1115,220.1403,9492.0
2020-02-06 15:00:00,229.68,229.68,229.52,229.56,15205.0,220.1115,220.1115,219.9582,219.9965,15205.0
2020-02-06 15:10:00,229.57,229.57,229.42,229.44,9062.0,220.0061,220.0061,219.8624,219.8815,9062.0
2020-02-06 15:20:00,229.46,229.58,229.37,229.57,16361.0,219.9007,220.0157,219.8145,220.0061,16361.0
2020-02-06 15:30:00,229.61,229.8,229.56,229.72,19398.0,220.0445,220.2265,219.9965,220.1499,19398.0
2020-02-06 15:40:00,229.71,229.77,229.33,229.34,17159.0,220.1403,220.1978,219.7761,219.7857,17159.0
2020-02-06 15:50:00,229.34,229.72,229.27,229.66,48824.0,219.7857,220.1499,219.7186,220.0924,48824.0
2020-02-07 09:30:00,229.87,230.09,228.88,229.4,11092.0,220.2936,220.5045,219.3449,219.8432,11092.0
2020-02-07 09:40:00,229.54,230.34,229.44,230.25,2900.0,219.9774,220.744,219.8815,220.6578,2900.0
2020-02-07 09:50:00,230.3,230.31,229.75,229.94,4781.0,220.7057,220.7153,220.1786,220.3607,4781.0
2020-02-07 10:00:00,229.86,229.94,229.21,229.87,10533.0,220.284,220.3607,219.6611,220.2936,10533.0
2020-02-07 10:10:00,229.81,229.84,229.65,229.65,3913.0,220.2361,220.2649,220.0828,220.0828,3913.0
2020-02-07 10:20:00,229.71,230.31,229.65,230.31,3548.0,220.1403,220.7153,220.0828,220.7153,3548.0
2020-02-07 10:30:00,230.24,230.43,229.85,229.85,15724.0,220.6482,220.8303,220.2745,220.2745,15724.0
2020-02-07 10:40:00,229.86,230.29,229.68,230.29,2111.0,220.284,220.6961,220.1115,220.6961,2111.0
2020-02-07 10:50:00,230.11,230.6,230.09,230.27,3179.0,220.5236,220.9932,220.5045,220.677,3179.0
2020-02-07 11:00:00,230.26,230.26,229.82,229.95,60056.0,220.6674,220.6674,220.2457,220.3703,60056.0
2020-02-07 11:10:00,229.91,229.97,229.82,229.86,13971.0,220.332,220.3895,220.2457,220.284,13971.0
2020-02-07 11:20:00,230.02,230.02,229.75,229.79,3967.0,220.4374,220.4374,220.1786,220.217,3967.0
2020-02-07 11:30:00,229.87,229.99,229.63,229.74,3472.0,220.2936,220.4086,220.0636,220.169,3472.0
2020-02-07 11:40:00,229.72,229.72,229.46,229.46,3177.0,220.1499,220.1499,219.9007,219.9007,3177.0
2020-02-07 11:50:00,229.56,229.75,229.56,229.74,2400.0,219.9965,220.1786,219.9965,220.169,2400.0
2020-02-07 12:00:00,229.78,230.0,229.78,229.98,6786.0,220.2074,220.4182,220.2074,220.399,6786.0
2020-02-07 12:10:00,229.97,230.04,229.86,230.04,2602.0,220.3895,220.4565,220.284,220.4565,2602.0
2020-02-07 12:20:00,230.13,230.2,230.04,230.14,1744.0,220.5428,220.6099,220.4565,220.5524,1744.0
2020-02-07 12:30:00,230.16,230.16,229.79,229.88,6267.0,220.5715,220.5715,220.217,220.3032,6267.0
2020-02-07 12:40:00,229.87,229.87,229.48,229.52,3901.0,220.2936,220.2936,219.9199,219.9582,3901.0
2020-02-07 12:50:00,229.35,229.44,229.34,229.44,1400.0,219.7953,219.8815,219.7857,219.8815,1400.0
2020-02-07 13:00:00,229.51,229.55,229.43,229.55,2086.0,219.9486,219.987,219.872,219.987,2086.0
2020-02-07 13:10:00,229.57,229.61,229.34,229.46,4725.0,220.0061,220.0445,219.7857,219.9007,4725.0
2020-02-07 13:20:00,229.47,229.67,229.47,229.64,1755.0,219.9103,220.102,219.9103,220.0732,1755.0
2020-02-07 13:30:00,229.7,229.74,229.26,229.42,6101.0,220.1307,220.169,219.709,219.8624,6101.0
2020-02-07 13:40:00,229.49,229.49,229.3,229.39,6610.0,219.9295,219.9295,219.7474,219.8336,6610.0
2020-02-07 13:50:00,229.38,229.62,229.31,229.54,8857.0,219.824,220.054,219.757,219.9774,8857.0
2020-02-07 14:00:00,229.51,229.61,229.23,229.53,7825.0,219.9486,220.0445,219.6803,219.9678,7825.0
2020-02-07 14:10:00,229.49,229.55,229.32,229.53,7133.0,219.9295,219.987,219.7665,219.9678,7133.0
2020-02-07 14:20:00,229.56,229.72,229.47,229.69,5400.0,219.9965,220.1499,219.9103,220.1211,5400.0
2020-02-07 14:30:00,229.66,229.99,229.65,229.97,5257.0,220.0924,220.4086,220.0828,220.3895,5257.0
2020-02-07 14:40:00,229.95,230.24,229.95,230.03,3257.0,220.3703,220.6482,220.3703,220.447,3257.0
2020-02-07 14:50:00,230.02,230.32,229.9,230.29,8920.0,220.4374,220.7249,220.3224,220.6961,8920.0
2020-02-07 15:00:00,230.35,230.59,230.26,230.59,4496.0,220.7536,220.9836,220.6674,220.9836,4496.0
2020-02-07 15:10:00,230.57,230.58,230.27,230.4,14976.0,220.9645,220.974,220.677,220.8015,14976.0
2020-02-07 15:20:00,230.47,230.47,230.08,230.08,12597.0,220.8686,220.8686,220.4949,220.4949,12597.0
2020-02-07 15:30:00,230.09,230.27,230.02,230.14,20204.0,220.5045,220.677,220.4374,220.5524,20204.0
2020-02-07 15:40:00,230.1,230.39,230.04,230.3,26030.0,220.514,220.792,220.4565,220.7057,26030.0
2020-02-07 15:50:00,230.32,230.44,229.92,230.13,66421.0,220.7249,220.8399,220.3415,220.5428,66421.0
2020-02-10 09:30:00,229.64,229.75,229.14,229.65,14511.0,220.0732,220.1786,219.594,220.0828,14511.0
2020-02-10 09:40:00,229.68,230.76,229.68,230.62,5869.0,220.1115,221.1465,220.1115,221.0124,5869.0
2020-02-10 09:50:00,230.63,230.67,230.28,230.66,14278.0,221.022,221.0603,220.6865,221.0507,14278.0
2020-02-10 10:00:00,230.6,230.61,229.69,229.69,25498.0,220.9932,221.0028,220.1211,220.1211,25498.0
2020-02-10 10:10:00,229.72,229.89,229.55,229.83,4897.0,220.1499,220.3128,219.987,220.2553,4897.0
2020-02-10 10:20:00,229.88,229.97,229.65,229.7,7872.0,220.3032,220.3895,220.0828,220.1307,7872.0
2020-02-10 10:30:00,229.84,230.11,229.73,230.11,5768.0,220.2649,220.5236,220.1595,220.5236,5768.0
2020-02-10 10:40:00,230.1,230.1,229.83,229.85,5560.0,220.514,220.514,220.2553,220.2745,5560.0
2020-02-10 10:50:00,229.87,229.96,229.74,229.83,6679.0,220.2936,220.3799,220.169,220.2553,6679.0
2020-02-10 11:00:00,229.87,229.87,229.62,229.78,5750.0,220.2936,220.2936,220.054,220.2074,5750.0
2020-02-10 11:10:00,229.8,229.84,229.68,229.8,3356.0,220.2265,220.2649,220.1115,220.2265,3356.0
2020-02-10 11:20:00,229.81,229.83,229.51,229.51,6644.0,220.2361,220.2553,219.9486,219.9486,6644.0
2020-02-10 11:30:00,229.55,229.68,229.31,229.68,5990.0,219.987,220.1115,219.757,220.1115,5990.0
2020-02-10 11:40:00,229.7,229.7,229.41,229.45,4843.0,220.1307,220.1307,219.8528,219.8911,4843.0
2020-02-10 11:50:00,229.45,229.49,229.24,229.37,5881.0,219.8911,219.9295,219.6899,219.8145,5881.0
2020-02-10 12:00:00,229.38,229.45,229.25,229.32,6208.0,219.824,219.8911,219.6995,219.7665,6208.0
2020-02-10 12:10:00,229.3,229.41,229.25,229.41,3073.0,219.7474,219.8528,219.6995,219.8528,3073.0
2020-02-10 12:20:00,229.4,229.5,229.29,229.5,3440.0,219.8432,219.939,219.7378,219.939,3440.0
2020-02-10 12:30:00,229.49,229.52,229.26,229.45,6238.0,219.9295,219.9582,219.709,219.8911,6238.0
2020-02-10 12:40:00,229.47,229.75,229.47,229.73,4551.0,219.9103,220.1786,219.9103,220.1595,4551.0
2020-02-10 12:50:00,229.71,229.8,229.58,229.8,4168.0,220.1403,220.2265,220.0157,220.2265,4168.0
2020-02-10 13:00:00,229.79,229.92,229.76,229.92,3200.0,220.217,220.3415,220.1882,220.3415,3200.0
2020-02-10 13:10:00,229.93,230.19,229.93,230.19,3100.0,220.3511,220.6003,220.3511,220.6003,3100.0
2020-02-10 13:20:00,230.19,230.34,230.19,230.23,10655.0,220.6003,220.744,220.6003,220.6386,10655.0
2020-02-10 13:30:00,230.22,230.22,229.9,230.12,4032.0,220.629,220.629,220.3224,220.5332,4032.0
2020-02-10 13:40:00,230.14,230.23,230.07,230.23,1500.0,220.5524,220.6386,220.4853,220.6386,1500.0
2020-02-10 13:50:00,230.27,230.42,230.08,230.24,2385.0,220.677,220.8207,220.4949,220.6482,2385.0
2020-02-10 14:00:00,230.12,230.19,230.06,230.15,7798.0,220.5332,220.6003,220.4757,220.562,7798.0
2020-02-10 14:10:00,230.18,230.18,229.82,229.85,4416.0,220.5907,220.5907,220.2457,220.2745,4416.0
2020-02-10 14:20:00,229.83,230.07,229.82,230.06,12725.0,220.2553,220.4853,220.2457,220.4757,12725.0
2020-02-10 14:30:00,230.0,230.15,229.87,230.15,5453.0,220.4182,220.562,220.2936,220.562,5453.0
2020-02-10 14:40:00,230.15,230.35,230.11,230.3,5203.0,220.562,220.7536,220.5236,220.7057,5203.0
2020-02-10 14:50:00,230.29,230.61,230.29,230.57,2848.0,220.6961,221.0028,220.6961,220.9645,2848.0
2020-02-10 15:00:00,230.63,230.87,230.62,230.82,7058.0,221.022,221.252,221.0124,221.204,7058.0
2020-02-10 15:10:00,230.81,231.0,230.81,230.83,6930.0,221.1945,221.3765,221.1945,221.2136,6930.0
2020-02-10 15:20:00,230.8,230.88,230.67,230.67,5197.0,221.1849,221.2615,221.0603,221.0603,5197.0
2020-02-10 15:30:00,230.72,230.83,230.4,230.82,11170.0,221.1082,221.2136,220.8015,221.204,11170.0
2020-02-10 15:40:00,230.83,230.99,230.71,230.95,16637.0,221.2136,221.367,221.0986,221.3286,16637.0
2020-02-10 15:50:00,230.87,231.23,230.72,231.13,66083.0,221.252,221.597,221.1082,221.5011,66083.0
2020-02-11 09:30:00,232.0,233.36,231.11,232.55,21748.0,222.3349,223.6382,221.482,222.862,21748.0
2020-02-11 09:40:00,232.85,233.63,232.21,232.38,12144.0,223.1495,223.897,222.5361,222.6991,12144.0
2020-02-11 09:50:00,232.52,232.93,232.3,232.71,8803.0,222.8332,223.2261,222.6224,223.0153,8803.0
2020-02-11 10:00:00,232.81,233.21,232.76,233.02,8636.0,223.1111,223.4945,223.0632,223.3124,8636.0
2020-02-11 10:10:00,233.1,233.32,232.88,233.17,8298.0,223.3891,223.5999,223.1782,223.4561,8298.0
2020-02-11 10:20:00,233.37,233.42,232.88,232.9,7074.0,223.6478,223.6957,223.1782,223.1974,7074.0
2020-02-11 10:30:00,232.91,232.95,232.23,232.33,7487.0,223.207,223.2453,222.5553,222.6511,7487.0
2020-02-11 10:40:00,232.31,232.41,231.93,232.31,21236.0,222.632,222.7278,222.2678,222.632,21236.0
2020-02-11 10:50:00,232.31,232.42,232.17,232.23,7093.0,222.632,222.7374,222.4978,222.5553,7093.0
2020-02-11 11:00:00,232.21,232.29,231.43,231.49,13988.0,222.5361,222.6128,221.7886,221.8461,13988.0
2020-02-11 11:10:00,231.45,232.19,231.45,232.03,10387.0,221.8078,222.517,221.8078,222.3636,10387.0
2020-02-11 11:20:00,232.01,232.01,231.5,231.76,4936.0,222.3445,222.3445,221.8557,222.1049,4936.0
2020-02-11 11:30:00,231.68,232.04,231.68,231.87,5172.0,222.0282,222.3732,222.0282,222.2103,5172.0
2020-02-11 11:40:00,231.85,231.95,231.61,231.89,5364.0,222.1911,222.287,221.9611,222.2295,5364.0
2020-02-11 11:50:00,231.91,231.91,231.55,231.66,6639.0,222.2486,222.2486,221.9036,222.009,6639.0
2020-02-11 12:00:00,231.72,231.74,231.53,231.53,6661.0,222.0666,222.0857,221.8845,221.8845,6661.0
2020-02-11 12:10:00,231.55,231.81,231.52,231.7,3557.0,221.9036,222.1528,221.8749,222.0474,3557.0
2020-02-11 12:20:00,231.9,231.9,231.67,231.67,8449.0,222.2391,222.2391,222.0186,222.0186,8449.0
2020-02-11 12:30:00,231.63,231.82,231.61,231.8,7030.0,221.9803,222.1624,221.9611,222.1432,7030.0
2020-02-11 12:40:00,231.82,231.86,231.56,231.63,12218.0,222.1624,222.2007,221.9132,221.9803,12218.0
2020-02-11 12:50:00,231.63,231.74,231.59,231.62,8459.0,221.9803,222.0857,221.942,221.9707,8459.0
2020-02-11 13:00:00,231.64,232.14,231.63,232.05,24870.0,221.9899,222.4691,221.9803,222.3828,24870.0
2020-02-11 13:10:00,232.05,232.08,231.91,231.92,2704.0,222.3828,222.4116,222.2486,222.2582,2704.0
2020-02-11 13:20:00,231.93,231.93,231.6,231.84,21960.0,222.2678,222.2678,221.9515,222.1816,21960.0
2020-02-11 13:30:00,231.89,232.04,231.54,231.54,4117.0,222.2295,222.3732,221.894,221.894,4117.0
2020-02-11 13:40:00,231.53,231.58,231.46,231.47,3459.0,221.8845,221.9324,221.8174,221.827,3459.0
2020-02-11 13:50:00,231.44,231.7,231.44,231.49,6803.0,221.7982,222.0474,221.7982,221.8461,6803.0
2020-02-11 14:00:00,231.6,231.79,231.46,231.53,15667.0,221.9515,222.1336,221.8174,221.8845,15667.0
2020-02-11 14:10:00,231.58,231.62,231.43,231.52,3389.0,221.9324,221.9707,221.7886,221.8749,3389.0
2020-02-11 14:20:00,231.49,231.57,231.35,231.53,4970.0,221.8461,221.9228,221.712,221.8845,4970.0
2020-02-11 14:30:00,231.66,231.7,231.55,231.63,4977.0,222.009,222.0474,221.9036,221.9803,4977.0
2020-02-11 14:40:00,231.61,231.64,231.45,231.56,6667.0,221.9611,221.9899,221.8078,221.9132,6667.0
2020-02-11 14:50:00,231.64,231.69,231.32,231.34,11274.0,221.9899,222.0378,221.6832,221.7024,11274.0
2020-02-11 15:00:00,231.33,231.5,231.33,231.44,9568.0,221.6928,221.8557,221.6928,221.7982,9568.0
2020-02-11 15:10:00,231.45,231.51,231.27,231.36,11832.0,221.8078,221.8653,221.6353,221.7215,11832.0
2020-02-11 15:20:00,231.35,231.67,231.35,231.62,6039.0,221.712,222.0186,221.712,221.9707,6039.0
2020-02-11 15:30:00,231.67,231.97,231.67,231.82,16325.0,222.0186,222.3061,222.0186,222.1624,16325.0
2020-02-11 15:40:00,231.8,231.82,231.33,231.33,71414.0,222.1432,222.1624,221.6928,221.6928,71414.0
2020-02-11 15:50:00,231.34,231.56,231.18,231.27,62256.0,221.7024,221.9132,221.549,221.6353,62256.0
2020-02-12 09:30:00,230.68,231.37,230.42,231.22,30519.0,221.0699,221.7311,220.8207,221.5874,30519.0
2020-02-12 09:40:00,231.48,231.48,230.58,230.84,9711.0,221.8365,221.8365,220.974,221.2232,9711.0
2020-02-12 09:50:00,230.85,231.27,230.54,230.54,12573.0,221.2328,221.6353,220.9357,220.9357,12573.0
2020-02-12 10:00:00,230.53,230.66,230.36,230.53,6798.0,220.9261,221.0507,220.7632,220.9261,6798.0
2020-02-12 10:10:00,230.53,230.75,230.48,230.64,6735.0,220.9261,221.137,220.8782,221.0315,6735.0
2020-02-12 10:20:00,230.74,231.1,230.66,230.98,7975.0,221.1274,221.4724,221.0507,221.3574,7975.0
2020-02-12 10:30:00,231.02,231.42,231.0,231.3,8915.0,221.3957,221.779,221.3765,221.664,8915.0
2020-02-12 10:40:00,231.25,231.69,231.17,231.69,3624.0,221.6161,222.0378,221.5395,222.0378,3624.0
2020-02-12 10:50:00,231.62,231.63,231.13,231.19,8088.0,221.9707,221.9803,221.5011,221.5586,8088.0
2020-02-12 11:00:00,231.17,231.58,231.16,231.49,3855.0,221.5395,221.9324,221.5299,221.8461,3855.0
2020-02-12 11:10:00,231.49,231.66,231.36,231.66,5324.0,221.8461,222.009,221.7215,222.009,5324.0
2020-02-12 11:20:00,231.69,231.89,231.61,231.7,6182.0,222.0378,222.2295,221.9611,222.0474,6182.0
2020-02-12 11:30:00,231.7,231.95,231.63,231.92,3990.0,222.0474,222.287,221.9803,222.2582,3990.0
2020-02-12 11:40:00,231.9,232.03,231.77,231.94,4061.0,222.2391,222.3636,222.1145,222.2774,4061.0
2020-02-12 11:50:00,231.98,232.04,231.69,231.7,6628.0,222.3157,222.3732,222.0378,222.0474,6628.0
2020-02-12 12:00:00,231.67,231.74,231.53,231.67,3839.0,222.0186,222.0857,221.8845,222.0186,3839.0
2020-02-12 12:10:00,231.61,231.78,231.47,231.54,4783.0,221.9611,222.1241,221.827,221.894,4783.0
2020-02-12 12:20:00,231.59,231.65,231.55,231.58,4577.0,221.942,221.9995,221.9036,221.9324,4577.0
2020-02-12 12:30:00,231.56,231.56,231.2,231.2,3378.0,221.9132,221.9132,221.5682,221.5682,3378.0
2020-02-12 12:40:00,231.26,231.29,231.11,231.28,3200.0,221.6257,221.6545,221.482,221.6449,3200.0
2020-02-12 12:50:00,231.29,231.31,230.98,231.03,3109.0,221.6545,221.6736,221.3574,221.4053,3109.0
2020-02-12 13:00:00,231.04,231.14,230.65,230.65,6671.0,221.4149,221.5107,221.0411,221.0411,6671.0
2020-02-12 13:10:00,230.6,230.6,230.05,230.18,14479.0,220.9932,220.9932,220.4661,220.5907,14479.0
2020-02-12 13:20:00,230.18,230.42,230.17,230.36,3121.0,220.5907,220.8207,220.5811,220.7632,3121.0
2020-02-12 13:30:00,230.36,230.72,230.31,230.71,3688.0,220.7632,221.1082,220.7153,221.0986,3688.0
2020-02-12 13:40:00,230.73,230.88,230.73,230.79,7713.0,221.1178,221.2615,221.1178,221.1753,7713.0
2020-02-12 13:50:00,230.8,230.91,230.77,230.88,2426.0,221.1849,221.2903,221.1561,221.2615,2426.0
2020-02-12 14:00:00,230.97,231.18,230.93,231.16,3692.0,221.3478,221.549,221.3095,221.5299,3692.0
2020-02-12 14:10:00,231.15,231.37,231.14,231.37,4185.0,221.5203,221.7311,221.5107,221.7311,4185.0
2020-02-12 14:20:00,231.4,231.53,231.33,231.49,4847.0,221.7599,221.8845,221.6928,221.8461,4847.0
2020-02-12 14:30:00,231.49,231.52,231.42,231.47,3749.0,221.8461,221.8749,221.779,221.827,3749.0
2020-02-12 14:40:00,231.45,231.51,231.3,231.51,7749.0,221.8078,221.8653,221.664,221.8653,7749.0
2020-02-12 14:50:00,231.58,231.62,231.36,231.56,5923.0,221.9324,221.9707,221.7215,221.9132,5923.0
2020-02-12 15:00:00,231.53,231.7,231.44,231.52,7838.0,221.8845,222.0474,221.7982,221.8749,7838.0
2020-02-12 15:10:00,231.5,231.5,231.21,231.27,3174.0,221.8557,221.8557,221.5778,221.6353,3174.0
2020-02-12 15:20:00,231.34,231.57,231.32,231.56,6110.0,221.7024,221.9228,221.6832,221.9132,6110.0
2020-02-12 15:30:00,231.56,231.69,231.22,231.22,10959.0,221.9132,222.0378,221.5874,221.5874,10959.0
2020-02-12 15:40:00,231.15,231.4,231.13,231.27,10626.0,221.5203,221.7599,221.5011,221.6353,10626.0
2020-02-12 15:50:00,231.32,231.41,230.88,230.9,38230.0,221.6832,221.7695,221.2615,221.2807,38230.0
2020-02-13 09:30:00,230.91,232.05,230.76,231.57,15500.0,221.2903,222.3828,221.1465,221.9228,15500.0
2020-02-13 09:40:00,231.69,232.09,231.53,231.92,8557.0,222.0378,222.4211,221.8845,222.2582,8557.0
2020-02-13 09:50:00,231.91,232.32,231.86,232.15,9473.0,222.2486,222.6416,222.2007,222.4786,9473.0
2020-02-13 10:00:00,232.03,232.21,231.8,232.0,6130.0,222.3636,222.5361,222.1432,222.3349,6130.0
2020-02-13 10:10:00,232.01,232.09,231.83,231.92,6034.0,222.3445,222.4211,222.172,222.2582,6034.0
2020-02-13 10:20:00,231.91,232.1,231.83,231.96,3855.0,222.2486,222.4307,222.172,222.2966,3855.0
2020-02-13 10:30:00,232.07,232.38,232.04,232.35,7345.0,222.402,222.6991,222.3732,222.6703,7345.0
2020-02-13 10:40:00,232.44,233.05,232.44,233.01,3917.0,222.7566,223.3411,222.7566,223.3028,3917.0
2020-02-13 10:50:00,233.01,233.17,232.82,232.82,7330.0,223.3028,223.4561,223.1207,223.1207,7330.0
2020-02-13 11:00:00,232.73,232.81,232.55,232.55,2418.0,223.0345,223.1111,222.862,222.862,2418.0
2020-02-13 11:10:00,232.55,232.57,232.38,232.53,3397.0,222.862,222.8811,222.6991,222.8428,3397.0
2020-02-13 11:20:00,232.56,232.76,232.54,232.65,3105.0,222.8716,223.0632,222.8524,222.9578,3105.0
2020-02-13 11:30:00,232.64,232.74,232.55,232.55,2808.0,222.9482,223.0441,222.862,222.862,2808.0
2020-02-13 11:40:00,232.55,232.59,232.23,232.38,3045.0,222.862,222.9003,222.5553,222.6991,3045.0
2020-02-13 11:50:00,232.37,232.43,232.24,232.37,2249.0,222.6895,222.747,222.5649,222.6895,2249.0
2020-02-13 12:00:00,232.4,232.6,232.19,232.44,11189.0,222.7182,222.9099,222.517,222.7566,11189.0
2020-02-13 12:10:00,232.46,232.57,232.39,232.54,1728.0,222.7757,222.8811,222.7086,222.8524,1728.0
2020-02-13 12:20:00,232.46,232.56,232.4,232.46,2456.0,222.7757,222.8716,222.7182,222.7757,2456.0
2020-02-13 12:30:00,232.43,232.44,232.32,232.41,4129.0,222.747,222.7566,222.6416,222.7278,4129.0
2020-02-13 12:40:00,232.4,232.97,232.4,232.9,4045.0,222.7182,223.2645,222.7182,223.1974,4045.0
2020-02-13 12:50:00,233.03,233.04,232.92,232.92,1800.0,223.322,223.3316,223.2166,223.2166,1800.0
2020-02-13 13:00:00,232.88,232.93,232.54,232.57,2927.0,223.1782,223.2261,222.8524,222.8811,2927.0
2020-02-13 13:10:00,232.49,232.61,232.27,232.39,2561.0,222.8045,222.9195,222.5936,222.7086,2561.0
2020-02-13 13:20:00,232.41,232.76,232.41,232.76,4422.0,222.7278,223.0632,222.7278,223.0632,4422.0
2020-02-13 13:30:00,232.76,233.18,232.62,233.11,5338.0,223.0632,223.4657,222.9291,223.3986,5338.0
2020-02-13 13:40:00,233.18,233.52,233.17,233.51,7237.0,223.4657,223.7916,223.4561,223.782,7237.0
2020-02-13 13:50:00,233.48,233.56,233.16,233.16,8825.0,223.7532,223.8299,223.4466,223.4466,8825.0
2020-02-13 14:00:00,233.2,233.31,232.93,232.93,5905.0,223.4849,223.5903,223.2261,223.2261,5905.0
2020-02-13 14:10:00,232.9,233.07,232.76,232.92,6230.0,223.1974,223.3603,223.0632,223.2166,6230.0
2020-02-13 14:20:00,232.83,233.14,232.83,232.99,4468.0,223.1303,223.4274,223.1303,223.2836,4468.0
2020-02-13 14:30:00,233.03,233.4,233.0,233.4,6685.0,223.322,223.6766,223.2932,223.6766,6685.0
2020-02-13 14:40:00,233.33,233.89,233.33,233.82,17274.0,223.6095,224.1461,223.6095,224.0791,17274.0
2020-02-13 14:50:00,233.89,234.05,233.85,233.87,9728.0,224.1461,224.2995,224.1078,224.127,9728.0
2020-02-13 15:00:00,233.93,234.03,233.63,233.98,9818.0,224.1845,224.2803,223.897,224.2324,9818.0
2020-02-13 15:10:00,233.98,234.11,233.83,234.04,8622.0,224.2324,224.357,224.0886,224.2899,8622.0
2020-02-13 15:20:00,234.02,234.38,233.98,234.32,14151.0,224.2707,224.6157,224.2324,224.5582,14151.0
2020-02-13 15:30:00,234.29,234.33,234.02,234.3,20765.0,224.5295,224.5678,224.2707,224.5391,20765.0
2020-02-13 15:40:00,234.3,234.34,233.8,234.12,28992.0,224.5391,224.5774,224.0599,224.3666,28992.0
2020-02-13 15:50:00,234.07,234.59,233.96,234.57,71298.0,224.3186,224.817,224.2132,224.7978,71298.0
2020-02-14 09:30:00,234.89,235.38,234.34,235.0,19854.0,225.1045,225.5741,224.5774,225.2099,19854.0
2020-02-14 09:40:00,234.89,235.03,234.36,234.37,7283.0,225.1045,225.2387,224.5966,224.6062,7283.0
2020-02-14 09:50:00,234.29,234.35,233.84,233.84,5294.0,224.5295,224.587,224.0982,224.0982,5294.0
2020-02-14 10:00:00,233.87,234.46,233.74,234.46,10300.0,224.127,224.6924,224.0024,224.6924,10300.0
2020-02-14 10:10:00,234.43,234.93,234.43,234.83,7148.0,224.6637,225.1428,224.6637,225.047,7148.0
2020-02-14 10:20:00,234.87,234.91,234.65,234.65,4257.0,225.0853,225.1237,224.8745,224.8745,4257.0
2020-02-14 10:30:00,234.58,234.83,234.17,234.17,5667.0,224.8074,225.047,224.4145,224.4145,5667.0
2020-02-14 10:40:00,234.21,234.83,234.21,234.83,4908.0,224.4528,225.047,224.4528,225.047,4908.0
2020-02-14 10:50:00,234.83,234.99,234.74,234.91,6399.0,225.047,225.2003,224.9607,225.1237,6399.0
2020-02-14 11:00:00,234.84,235.07,234.82,235.06,4595.0,225.0566,225.277,225.0374,225.2674,4595.0
2020-02-14 11:10:00,235.05,235.25,234.99,235.08,6165.0,225.2578,225.4495,225.2003,225.2866,6165.0
2020-02-14 11:20:00,235.06,235.07,234.84,234.84,4323.0,225.2674,225.277,225.0566,225.0566,4323.0
2020-02-14 11:30:00,234.82,235.1,234.78,235.09,6000.0,225.0374,225.3057,224.9991,225.2962,6000.0
2020-02-14 11:40:00,235.09,235.19,234.95,234.99,4507.0,225.2962,225.392,225.162,225.2003,4507.0
2020-02-14 11:50:00,234.99,235.1,234.96,235.01,5116.0,225.2003,225.3057,225.1716,225.2195,5116.0
2020-02-14 12:00:00,234.97,235.15,234.9,235.06,4458.0,225.1812,225.3537,225.1141,225.2674,4458.0
2020-02-14 12:10:00,235.09,235.69,235.08,235.69,7324.0,225.2962,225.8712,225.2866,225.8712,7324.0
2020-02-14 12:20:00,235.58,235.66,235.34,235.43,4359.0,225.7657,225.8424,225.5357,225.622,4359.0
2020-02-14 12:30:00,235.44,235.54,235.38,235.49,4217.0,225.6316,225.7274,225.5741,225.6795,4217.0
2020-02-14 12:40:00,235.45,235.5,235.28,235.32,2881.0,225.6412,225.6891,225.4782,225.5166,2881.0
2020-02-14 12:50:00,235.27,235.3,235.17,235.22,3409.0,225.4687,225.4974,225.3728,225.4207,3409.0
2020-02-14 13:00:00,235.16,235.32,235.05,235.1,3302.0,225.3632,225.5166,225.2578,225.3057,3302.0
2020-02-14 13:10:00,235.13,235.35,235.13,235.21,2505.0,225.3345,225.5453,225.3345,225.4112,2505.0
2020-02-14 13:20:00,235.16,235.23,235.11,235.11,3099.0,225.3632,225.4303,225.3153,225.3153,3099.0
2020-02-14 13:30:00,235.13,235.19,234.96,235.08,4593.0,225.3345,225.392,225.1716,225.2866,4593.0
2020-02-14 13:40:00,235.09,235.15,234.85,234.85,4385.0,225.2962,225.3537,225.0662,225.0662,4385.0
2020-02-14 13:50:00,234.84,234.92,234.72,234.84,5022.0,225.0566,225.1332,224.9416,225.0566,5022.0
2020-02-14 14:00:00,234.84,235.14,234.84,235.07,5590.0,225.0566,225.3441,225.0566,225.277,5590.0
2020-02-14 14:10:00,235.09,235.1,234.51,234.66,6850.0,225.2962,225.3057,224.7403,224.8841,6850.0
2020-02-14 14:20:00,234.66,235.23,234.66,235.14,7896.0,224.8841,225.4303,224.8841,225.3441,7896.0
2020-02-14 14:30:00,235.13,235.3,235.12,235.24,2701.0,225.3345,225.4974,225.3249,225.4399,2701.0
2020-02-14 14:40:00,235.23,235.23,234.94,235.07,6712.0,225.4303,225.4303,225.1524,225.277,6712.0
2020-02-14 14:50:00,235.05,235.06,234.94,234.96,5130.0,225.2578,225.2674,225.1524,225.1716,5130.0
2020-02-14 15:00:00,234.89,235.02,234.89,234.97,4768.0,225.1045,225.2291,225.1045,225.1812,4768.0
2020-02-14 15:10:00,234.97,235.09,234.8,234.88,4489.0,225.1812,225.2962,225.0182,225.0949,4489.0
2020-02-14 15:20:00,234.87,235.17,234.86,235.12,6366.0,225.0853,225.3728,225.0757,225.3249,6366.0
2020-02-14 15:30:00,235.12,235.27,235.08,235.27,8554.0,225.3249,225.4687,225.2866,225.4687,8554.0
2020-02-14 15:40:00,235.27,235.58,235.12,235.58,15576.0,225.4687,225.7657,225.3249,225.7657,15576.0
2020-02-14 15:50:00,235.61,235.81,235.55,235.73,48290.0,225.7945,225.9862,225.737,225.9095,48290.0
2020-02-18 09:30:00,233.32,234.62,232.54,233.43,68966.0,223.5999,224.8457,222.8524,223.7053,68966.0
2020-02-18 09:40:00,233.3,234.06,233.22,233.75,39584.0,223.5807,224.3091,223.5041,224.012,39584.0
2020-02-18 09:50:00,233.78,234.97,233.73,234.97,9220.0,224.0407,225.1812,223.9928,225.1812,9220.0
2020-02-18 10:00:00,234.87,235.01,234.19,234.68,9248.0,225.0853,225.2195,224.4337,224.9032,9248.0
2020-02-18 10:10:00,234.68,234.71,234.39,234.71,8184.0,224.9032,224.932,224.6253,224.932,8184.0
2020-02-18 10:20:00,234.71,234.78,234.57,234.64,7414.0,224.932,224.9991,224.7978,224.8649,7414.0
2020-02-18 10:30:00,234.61,234.88,234.44,234.75,8401.0,224.8362,225.0949,224.6732,224.9703,8401.0
2020-02-18 10:40:00,234.65,234.7,234.5,234.61,10130.0,224.8745,224.9224,224.7307,224.8362,10130.0
2020-02-18 10:50:00,234.63,234.86,234.34,234.37,18684.0,224.8553,225.0757,224.5774,224.6062,18684.0
2020-02-18 11:00:00,234.23,234.5,234.23,234.43,8435.0,224.472,224.7307,224.472,224.6637,8435.0
2020-02-18 11:10:00,234.48,234.53,233.75,234.09,27225.0,224.7116,224.7595,224.012,224.3378,27225.0
2020-02-18 11:20:00,234.06,234.23,233.76,233.9,9641.0,224.3091,224.472,224.0216,224.1557,9641.0
2020-02-18 11:30:00,233.9,234.27,233.81,234.13,6874.0,224.1557,224.5103,224.0695,224.3761,6874.0
2020-02-18 11:40:00,234.1,234.28,233.88,234.22,10492.0,224.3474,224.5199,224.1366,224.4624,10492.0
2020-02-18 11:50:00,234.2,234.22,233.89,233.97,10388.0,224.4432,224.4624,224.1461,224.2228,10388.0
2020-02-18 12:00:00,233.99,234.2,233.95,234.2,7180.0,224.242,224.4432,224.2036,224.4432,7180.0
2020-02-18 12:10:00,234.25,234.5,234.25,234.41,13018.0,224.4912,224.7307,224.4912,224.6445,13018.0
2020-02-18 12:20:00,234.43,234.43,234.16,234.36,9066.0,224.6637,224.6637,224.4049,224.5966,9066.0
2020-02-18 12:30:00,234.4,234.81,234.4,234.74,6277.0,224.6349,225.0278,224.6349,224.9607,6277.0
2020-02-18 12:40:00,234.77,234.86,234.74,234.79,3951.0,224.9895,225.0757,224.9607,225.0087,3951.0
2020-02-18 12:50:00,234.77,234.86,234.74,234.83,2417.0,224.9895,225.0757,224.9607,225.047,2417.0
2020-02-18 13:00:00,234.82,235.0,234.79,234.85,10324.0,225.0374,225.2099,225.0087,225.0662,10324.0
2020-02-18 13:10:00,234.81,234.81,234.61,234.65,7913.0,225.0278,225.0278,224.8362,224.8745,7913.0
2020-02-18 13:20:00,234.69,234.74,234.63,234.63,3324.0,224.9128,224.9607,224.8553,224.8553,3324.0
2020-02-18 13:30:00,234.65,234.78,234.65,234.72,4503.0,224.8745,224.9991,224.8745,224.9416,4503.0
2020-02-18 13:40:00,234.75,234.92,234.71,234.87,6319.0,224.9703,225.1332,224.932,225.0853,6319.0
2020-02-18 13:50:00,234.89,234.94,234.71,234.85,3592.0,225.1045,225.1524,224.932,225.0662,3592.0
2020-02-18 14:00:00,234.86,234.91,234.66,234.67,6131.0,225.0757,225.1237,224.8841,224.8937,6131.0
2020-02-18 14:10:00,234.63,234.95,234.63,234.94,2779.0,224.8553,225.162,224.8553,225.1524,2779.0
2020-02-18 14:20:00,234.94,235.38,234.91,235.36,20795.0,225.1524,225.5741,225.1237,225.5549,20795.0
2020-02-18 14:30:00,235.36,235.46,235.14,235.23,3700.0,225.5549,225.6507,225.3441,225.4303,3700.0
2020-02-18 14:40:00,235.25,235.45,235.24,235.41,4089.0,225.4495,225.6412,225.4399,225.6028,4089.0
2020-02-18 14:50:00,235.41,235.46,235.27,235.44,2400.0,225.6028,225.6507,225.4687,225.6316,2400.0
2020-02-18 15:00:00,235.41,235.41,235.19,235.35,6472.0,225.6028,225.6028,225.392,225.5453,6472.0
2020-02-18 15:10:00,235.34,235.41,234.86,235.08,19446.0,225.5357,225.6028,225.0757,225.2866,19446.0
2020-02-18 15:20:00,235.05,235.37,235.05,235.37,4765.0,225.2578,225.5645,225.2578,225.5645,4765.0
2020-02-18 15:30:00,235.24,235.27,234.88,234.88,5252.0,225.4399,225.4687,225.0949,225.0949,5252.0
2020-02-18 15:40:00,234.89,234.99,234.71,234.77,4626.0,225.1045,225.2003,224.932,224.9895,4626.0
2020-02-18 15:50:00,234.71,235.26,234.71,235.26,38347.0,224.932,225.4591,224.932,225.4591,38347.0
2020-02-19 09:30:00,236.65,236.65,235.42,235.91,50570.0,226.7912,226.7912,225.6124,226.082,50570.0
2020-02-19 09:40:00,235.9,236.54,235.71,236.54,20025.0,226.0724,226.6857,225.8903,226.6857,20025.0
2020-02-19 09:50:00,236.71,236.95,235.56,235.56,16919.0,226.8487,227.0787,225.7466,225.7466,16919.0
2020-02-19 10:00:00,235.56,236.55,235.35,236.5,36357.0,225.7466,226.6953,225.5453,226.6474,36357.0
2020-02-19 10:10:00,236.54,236.88,236.4,236.88,19911.0,226.6857,227.0116,226.5516,227.0116,19911.0
2020-02-19 10:20:00,236.9,237.5,236.72,237.13,22289.0,227.0308,227.6058,226.8583,227.2512,22289.0
2020-02-19 10:30:00,237.05,237.25,236.85,236.95,10062.0,227.1745,227.3662,226.9828,227.0787,10062.0
2020-02-19 10:40:00,236.9,236.99,236.8,236.87,6103.0,227.0308,227.117,226.9349,227.002,6103.0
2020-02-19 10:50:00,236.87,237.04,236.73,236.87,8137.0,227.002,227.1649,226.8678,227.002,8137.0
2020-02-19 11:00:00,236.82,236.84,236.61,236.65,20392.0,226.9541,226.9733,226.7528,226.7912,20392.0
2020-02-19 11:10:00,236.65,236.96,236.59,236.82,5327.0,226.7912,227.0883,226.7337,226.9541,5327.0
2020-02-19 11:20:00,236.83,237.04,236.68,237.0,5636.0,226.9637,227.1649,226.8199,227.1266,5636.0
2020-02-19 11:30:00,237.04,237.7,237.04,237.53,16520.0,227.1649,227.7974,227.1649,227.6345,16520.0
2020-02-19 11:40:00,237.46,237.57,236.95,237.22,8433.0,227.5674,227.6728,227.0787,227.3374,8433.0
2020-02-19 11:50:00,237.2,237.43,237.2,237.35,4307.0,227.3183,227.5387,227.3183,227.462,4307.0
2020-02-19 12:00:00,237.47,237.61,237.45,237.46,5263.0,227.577,227.7112,227.5578,227.5674,5263.0
2020-02-19 12:10:00,237.44,237.76,237.44,237.74,4615.0,227.5483,227.8549,227.5483,227.8358,4615.0
2020-02-19 12:20:00,237.79,237.91,237.64,237.67,5234.0,227.8837,227.9987,227.7399,227.7687,5234.0
2020-02-19 12:30:00,237.64,238.04,237.64,237.93,23554.0,227.7399,228.1233,227.7399,228.0178,23554.0
2020-02-19 12:40:00,237.9,238.08,237.85,237.98,6554.0,227.9891,228.1616,227.9412,228.0658,6554.0
2020-02-19 12:50:00,237.98,238.02,237.63,237.85,39119.0,228.0658,228.1041,227.7303,227.9412,39119.0
2020-02-19 13:00:00,237.88,237.94,237.67,237.81,10011.0,227.9699,228.0274,227.7687,227.9028,10011.0
2020-02-19 13:10:00,237.85,238.19,237.82,238.01,39745.0,227.9412,228.267,227.9124,228.0945,39745.0
2020-02-19 13:20:00,238.0,238.05,237.65,237.97,63826.0,228.0849,228.1328,227.7495,228.0562,63826.0
2020-02-19 13:30:00,237.93,238.05,237.68,237.88,16063.0,228.0178,228.1328,227.7783,227.9699,16063.0
2020-02-19 13:40:00,237.93,238.16,237.62,238.13,35150.0,228.0178,228.2383,227.7208,228.2095,35150.0
2020-02-19 13:50:00,238.09,238.11,237.52,237.67,62677.0,228.1712,228.1903,227.6249,227.7687,62677.0
2020-02-19 14:00:00,237.84,237.88,237.65,237.86,23085.0,227.9316,227.9699,227.7495,227.9508,23085.0
2020-02-19 14:10:00,237.79,238.01,237.64,237.73,58812.0,227.8837,228.0945,227.7399,227.8262,58812.0
2020-02-19 14:20:00,237.74,237.98,237.7,237.98,18580.0,227.8358,228.0658,227.7974,228.0658,18580.0
2020-02-19 14:30:00,237.91,238.09,237.77,238.01,16151.0,227.9987,228.1712,227.8645,228.0945,16151.0
2020-02-19 14:40:00,238.07,238.17,237.96,237.98,9905.0,228.152,228.2478,228.0466,228.0658,9905.0
2020-02-19 14:50:00,237.98,238.1,237.84,237.87,13035.0,228.0658,228.1808,227.9316,227.9603,13035.0
2020-02-19 15:00:00,237.88,237.99,237.74,237.85,9282.0,227.9699,228.0753,227.8358,227.9412,9282.0
2020-02-19 15:10:00,237.81,237.9,237.77,237.87,14923.0,227.9028,227.9891,227.8645,227.9603,14923.0
2020-02-19 15:20:00,237.85,237.96,237.64,237.95,25423.0,227.9412,228.0466,227.7399,228.037,25423.0
2020-02-19 15:30:00,237.88,238.08,237.79,237.8,30075.0,227.9699,228.1616,227.8837,227.8933,30075.0
2020-02-19 15:40:00,237.84,237.84,237.5,237.5,16529.0,227.9316,227.9316,227.6058,227.6058,16529.0
2020-02-19 15:50:00,237.37,237.7,237.33,237.42,69259.0,227.4812,227.7974,227.4428,227.5291,69259.0
2020-02-20 09:30:00,236.82,237.38,235.75,236.13,28152.0,226.9541,227.4908,225.9287,226.2928,28152.0
2020-02-20 09:40:00,236.13,236.49,235.03,235.27,18900.0,226.2928,226.6378,225.2387,225.4687,18900.0
2020-02-20 09:50:00,235.29,236.41,235.17,236.37,17395.0,225.4878,226.5612,225.3728,226.5228,17395.0
2020-02-20 10:00:00,236.31,236.37,235.91,236.09,12777.0,226.4653,226.5228,226.082,226.2545,12777.0
2020-02-20 10:10:00,236.03,236.27,235.94,235.94,5677.0,226.197,226.427,226.1107,226.1107,5677.0
2020-02-20 10:20:00,235.94,236.33,235.83,236.19,8638.0,226.1107,226.4845,226.0053,226.3503,8638.0
2020-02-20 10:30:00,236.14,236.31,235.82,235.86,11193.0,226.3024,226.4653,225.9957,226.0341,11193.0
2020-02-20 10:40:00,235.84,236.22,235.82,236.08,21740.0,226.0149,226.3791,225.9957,226.2449,21740.0
2020-02-20 10:50:00,236.06,236.22,235.35,235.35,22239.0,226.2257,226.3791,225.5453,225.5453,22239.0
2020-02-20 11:00:00,235.34,235.34,234.65,234.75,13741.0,225.5357,225.5357,224.8745,224.9703,13741.0
2020-02-20 11:10:00,234.74,234.74,234.13,234.15,18160.0,224.9607,224.9607,224.3761,224.3953,18160.0
2020-02-20 11:20:00,234.12,234.17,233.51,233.51,10243.0,224.3666,224.4145,223.782,223.782,10243.0
2020-02-20 11:30:00,233.61,233.64,232.31,233.35,27220.0,223.8778,223.9066,222.632,223.6286,27220.0
2020-02-20 11:40:00,233.22,233.63,233.14,233.52,14299.0,223.5041,223.897,223.4274,223.7916,14299.0
2020-02-20 11:50:00,233.46,234.05,233.4,233.69,13331.0,223.7341,224.2995,223.6766,223.9545,13331.0
2020-02-20 12:00:00,233.63,233.71,233.41,233.41,10118.0,223.897,223.9736,223.6861,223.6861,10118.0
2020-02-20 12:10:00,233.41,233.96,233.41,233.65,8217.0,223.6861,224.2132,223.6861,223.9161,8217.0
2020-02-20 12:20:00,233.48,233.48,232.7,233.0,2827.0,223.7532,223.7532,223.0057,223.2932,2827.0
2020-02-20 12:30:00,233.07,233.18,232.76,232.97,5092.0,223.3603,223.4657,223.0632,223.2645,5092.0
2020-02-20 12:40:00,233.07,233.17,232.53,232.9,7606.0,223.3603,223.4561,222.8428,223.1974,7606.0
2020-02-20 12:50:00,232.81,233.37,232.75,233.32,3992.0,223.1111,223.6478,223.0536,223.5999,3992.0
2020-02-20 13:00:00,233.2,233.91,233.2,233.89,4010.0,223.4849,224.1653,223.4849,224.1461,4010.0
2020-02-20 13:10:00,233.89,234.29,233.86,233.93,14405.0,224.1461,224.5295,224.1174,224.1845,14405.0
2020-02-20 13:20:00,233.89,234.12,233.89,234.03,9619.0,224.1461,224.3666,224.1461,224.2803,9619.0
2020-02-20 13:30:00,234.12,234.2,233.77,233.77,3627.0,224.3666,224.4432,224.0311,224.0311,3627.0
2020-02-20 13:40:00,233.94,234.22,233.71,234.09,7579.0,224.1941,224.4624,223.9736,224.3378,7579.0
2020-02-20 13:50:00,234.12,234.19,234.0,234.04,4247.0,224.3666,224.4337,224.2516,224.2899,4247.0
2020-02-20 14:00:00,234.18,234.53,234.15,234.39,3968.0,224.4241,224.7595,224.3953,224.6253,3968.0
2020-02-20 14:10:00,234.49,234.64,234.21,234.22,4836.0,224.7212,224.8649,224.4528,224.4624,4836.0
2020-02-20 14:20:00,234.27,234.44,234.21,234.27,6544.0,224.5103,224.6732,224.4528,224.5103,6544.0
2020-02-20 14:30:00,234.31,234.61,234.3,234.6,3354.0,224.5487,224.8362,224.5391,224.8266,3354.0
2020-02-20 14:40:00,234.6,234.61,234.43,234.43,5563.0,224.8266,224.8362,224.6637,224.6637,5563.0
2020-02-20 14:50:00,234.36,234.45,234.26,234.44,9978.0,224.5966,224.6828,224.5007,224.6732,9978.0
2020-02-20 15:00:00,234.48,234.83,234.48,234.61,10246.0,224.7116,225.047,224.7116,224.8362,10246.0
2020-02-20 15:10:00,234.61,234.63,234.17,234.3,11414.0,224.8362,224.8553,224.4145,224.5391,11414.0
2020-02-20 15:20:00,234.34,234.67,234.34,234.62,9558.0,224.5774,224.8937,224.5774,224.8457,9558.0
2020-02-20 15:30:00,234.65,234.7,234.42,234.43,9430.0,224.8745,224.9224,224.6541,224.6637,9430.0
2020-02-20 15:40:00,234.46,234.63,234.32,234.38,11791.0,224.6924,224.8553,224.5582,224.6157,11791.0
2020-02-20 15:50:00,234.35,234.73,234.33,234.33,52161.0,224.587,224.9512,224.5678,224.5678,52161.0
2020-02-21 09:30:00,234.27,234.75,233.65,233.95,53079.0,224.5103,224.9703,223.9161,224.2036,53079.0
2020-02-21 09:40:00,233.95,233.95,233.17,233.18,12008.0,224.2036,224.2036,223.4561,223.4657,12008.0
2020-02-21 09:50:00,233.22,233.22,232.5,232.83,8323.0,223.5041,223.5041,222.8141,223.1303,8323.0
2020-02-21 10:00:00,232.84,232.89,232.47,232.69,12231.0,223.1399,223.1878,222.7853,222.9961,12231.0
2020-02-21 10:10:00,232.64,232.77,232.49,232.5,7227.0,222.9482,223.0728,222.8045,222.8141,7227.0
2020-02-21 10:20:00,232.66,232.99,232.52,232.85,7216.0,222.9674,223.2836,222.8332,223.1495,7216.0
2020-02-21 10:30:00,232.81,232.81,232.22,232.39,2785.0,223.1111,223.1111,222.5457,222.7086,2785.0
2020-02-21 10:40:00,232.26,232.26,231.53,231.53,5296.0,222.5841,222.5841,221.8845,221.8845,5296.0
2020-02-21 10:50:00,231.52,231.7,231.33,231.51,7310.0,221.8749,222.0474,221.6928,221.8653,7310.0
2020-02-21 11:00:00,231.58,231.61,230.88,230.88,20771.0,221.9324,221.9611,221.2615,221.2615,20771.0
2020-02-21 11:10:00,230.75,231.05,230.69,230.82,11179.0,221.137,221.4245,221.0795,221.204,11179.0
2020-02-21 11:20:00,230.8,231.92,230.8,231.91,9245.0,221.1849,222.2582,221.1849,222.2486,9245.0
2020-02-21 11:30:00,231.95,232.14,231.91,232.07,2016.0,222.287,222.4691,222.2486,222.402,2016.0
2020-02-21 11:40:00,232.05,232.38,232.05,232.31,5200.0,222.3828,222.6991,222.3828,222.632,5200.0
2020-02-21 11:50:00,232.28,232.64,232.26,232.46,5480.0,222.6032,222.9482,222.5841,222.7757,5480.0
2020-02-21 12:00:00,232.47,232.74,232.39,232.5,2729.0,222.7853,223.0441,222.7086,222.8141,2729.0
2020-02-21 12:10:00,232.51,232.56,232.38,232.38,2045.0,222.8236,222.8716,222.6991,222.6991,2045.0
2020-02-21 12:20:00,232.47,232.52,232.4,232.45,1700.0,222.7853,222.8332,222.7182,222.7661,1700.0
2020-02-21 12:30:00,232.56,232.68,232.43,232.68,2751.0,222.8716,222.9866,222.747,222.9866,2751.0
2020-02-21 12:40:00,232.63,232.63,232.52,232.53,1632.0,222.9386,222.9386,222.8332,222.8428,1632.0
2020-02-21 12:50:00,232.64,232.64,232.45,232.45,2700.0,222.9482,222.9482,222.7661,222.7661,2700.0
2020-02-21 13:00:00,232.5,232.5,232.24,232.27,3700.0,222.8141,222.8141,222.5649,222.5936,3700.0
2020-02-21 13:10:00,232.31,232.36,231.7,231.7,18214.0,222.632,222.6799,222.0474,222.0474,18214.0
2020-02-21 13:20:00,231.66,232.06,231.52,231.89,8254.0,222.009,222.3924,221.8749,222.2295,8254.0
2020-02-21 13:30:00,231.88,232.0,231.69,231.98,1295.0,222.2199,222.3349,222.0378,222.3157,1295.0
2020-02-21 13:40:00,232.03,232.23,231.96,231.99,3145.0,222.3636,222.5553,222.2966,222.3253,3145.0
2020-02-21 13:50:00,232.04,232.05,231.82,232.05,3406.0,222.3732,222.3828,222.1624,222.3828,3406.0
2020-02-21 14:00:00,232.01,232.46,231.98,232.05,14083.0,222.3445,222.7757,222.3157,222.3828,14083.0
2020-02-21 14:10:00,232.05,232.21,231.36,231.37,16772.0,222.3828,222.5361,221.7215,221.7311,16772.0
2020-02-21 14:20:00,231.36,231.74,231.13,231.72,20822.0,221.7215,222.0857,221.5011,222.0666,20822.0
2020-02-21 14:30:00,231.68,231.75,231.05,231.05,13051.0,222.0282,222.0953,221.4245,221.4245,13051.0
2020-02-21 14:40:00,231.01,231.32,230.96,230.96,10551.0,221.3861,221.6832,221.3382,221.3382,10551.0
2020-02-21 14:50:00,231.07,231.18,230.97,231.01,9624.0,221.4436,221.549,221.3478,221.3861,9624.0
2020-02-21 15:00:00,231.06,231.16,230.74,230.95,14535.0,221.434,221.5299,221.1274,221.3286,14535.0
2020-02-21 15:10:00,231.03,231.26,231.0,231.09,9309.0,221.4053,221.6257,221.3765,221.4628,9309.0
2020-02-21 15:20:00,231.08,231.24,230.99,231.14,11718.0,221.4532,221.6065,221.367,221.5107,11718.0
2020-02-21 15:30:00,231.2,231.32,230.96,231.08,17738.0,221.5682,221.6832,221.3382,221.4532,17738.0
2020-02-21 15:40:00,231.09,231.3,230.97,231.19,24528.0,221.4628,221.664,221.3478,221.5586,24528.0
2020-02-21 15:50:00,231.18,231.63,231.03,231.48,74930.0,221.549,221.9803,221.4053,221.8365,74930.0
2020-02-24 09:30:00,226.93,230.15,226.93,229.75,41994.0,217.4761,220.562,217.4761,220.1786,41994.0
2020-02-24 09:40:00,229.74,229.74,227.96,229.43,16694.0,220.169,220.169,218.4632,219.872,16694.0
2020-02-24 09:50:00,229.34,229.47,227.93,228.11,22476.0,219.7857,219.9103,218.4344,218.6069,22476.0
2020-02-24 10:00:00,228.04,228.22,227.41,227.88,23702.0,218.5399,218.7124,217.9361,218.3865,23702.0
2020-02-24 10:10:00,227.91,228.15,227.55,227.64,13404.0,218.4153,218.6453,218.0703,218.1565,13404.0
2020-02-24 10:20:00,227.56,227.56,227.1,227.22,10332.0,218.0799,218.0799,217.639,217.754,10332.0
2020-02-24 10:30:00,227.07,227.35,226.96,227.32,16708.0,217.6103,217.8786,217.5049,217.8499,16708.0
2020-02-24 10:40:00,227.21,227.91,227.03,227.91,13100.0,217.7444,218.4153,217.5719,218.4153,13100.0
2020-02-24 10:50:00,227.98,228.04,227.5,227.73,11657.0,218.4824,218.5399,218.0224,218.2428,11657.0
2020-02-24 11:00:00,227.74,227.87,227.28,227.44,10403.0,218.2524,218.3769,217.8115,217.9649,10403.0
2020-02-24 11:10:00,227.42,227.92,227.33,227.91,14665.0,217.9457,218.4249,217.8594,218.4153,14665.0
2020-02-24 11:20:00,227.9,227.95,227.24,227.42,12433.0,218.4057,218.4536,217.7732,217.9457,12433.0
2020-02-24 11:30:00,227.47,227.52,226.95,227.04,10940.0,217.9936,218.0415,217.4953,217.5815,10940.0
2020-02-24 11:40:00,226.82,226.82,225.58,225.86,11204.0,217.3707,217.3707,216.1823,216.4507,11204.0
2020-02-24 11:50:00,225.9,226.23,225.68,225.98,14342.0,216.489,216.8053,216.2782,216.5657,14342.0
2020-02-24 12:00:00,225.88,225.91,224.82,224.82,9948.0,216.4698,216.4986,215.454,215.454,9948.0
2020-02-24 12:10:00,224.78,225.16,224.78,225.15,8496.0,215.4157,215.7798,215.4157,215.7703,8496.0
2020-02-24 12:20:00,225.1,225.1,224.61,224.75,9500.0,215.7223,215.7223,215.2528,215.3869,9500.0
2020-02-24 12:30:00,224.73,225.19,224.44,225.09,8268.0,215.3678,215.8086,215.0898,215.7128,8268.0
2020-02-24 12:40:00,225.18,225.19,224.39,224.39,11619.0,215.799,215.8086,215.0419,215.0419,11619.0
2020-02-24 12:50:00,224.48,224.54,224.05,224.1,6758.0,215.1282,215.1857,214.7161,214.764,6758.0
2020-02-24 13:00:00,224.07,224.07,223.49,223.49,12373.0,214.7352,214.7352,214.1794,214.1794,12373.0
2020-02-24 13:10:00,223.61,223.74,223.07,223.22,7616.0,214.2944,214.419,213.7769,213.9207,7616.0
2020-02-24 13:20:00,223.32,224.2,223.32,224.13,7893.0,214.0165,214.8598,214.0165,214.7927,7893.0
2020-02-24 13:30:00,224.14,224.72,224.11,224.6,6409.0,214.8023,215.3582,214.7736,215.2432,6409.0
2020-02-24 13:40:00,224.55,224.97,224.29,224.71,11453.0,215.1953,215.5978,214.9461,215.3486,11453.0
2020-02-24 13:50:00,224.87,224.88,224.37,224.71,6696.0,215.5019,215.5115,215.0228,215.3486,6696.0
2020-02-24 14:00:00,224.73,224.77,223.98,224.17,14208.0,215.3678,215.4061,214.649,214.8311,14208.0
2020-02-24 14:10:00,224.21,224.25,223.63,223.72,11888.0,214.8694,214.9078,214.3136,214.3998,11888.0
2020-02-24 14:20:00,223.83,224.89,223.73,224.89,9516.0,214.5052,215.5211,214.4094,215.5211,9516.0
2020-02-24 14:30:00,224.89,224.95,224.4,224.51,11413.0,215.5211,215.5786,215.0515,215.1569,11413.0
2020-02-24 14:40:00,224.51,224.55,224.24,224.37,18872.0,215.1569,215.1953,214.8982,215.0228,18872.0
2020-02-24 14:50:00,224.36,224.68,224.05,224.57,26571.0,215.0132,215.3198,214.7161,215.2144,26571.0
2020-02-24 15:00:00,224.62,225.18,224.53,224.88,26135.0,215.2623,215.799,215.1761,215.5115,26135.0
2020-02-24 15:10:00,224.86,224.86,223.94,224.45,23278.0,215.4923,215.4923,214.6107,215.0994,23278.0
2020-02-24 15:20:00,224.47,224.51,223.97,224.0,23012.0,215.1186,215.1569,214.6394,214.6682,23012.0
2020-02-24 15:30:00,224.02,224.42,223.71,223.74,29797.0,214.6873,215.0707,214.3902,214.419,29797.0
2020-02-24 15:40:00,223.74,224.64,223.53,224.49,45296.0,214.419,215.2815,214.2177,215.1378,45296.0
2020-02-24 15:50:00,224.45,224.49,223.17,223.36,126336.0,215.0994,215.1378,213.8727,214.0548,126336.0
2020-02-25 09:30:00,227.38,227.56,225.16,227.56,36363.0,217.9074,218.0799,215.7798,218.0799,36363.0
2020-02-25 09:40:00,227.29,227.91,226.37,226.47,31412.0,217.8211,218.4153,216.9394,217.0353,31412.0
2020-02-25 09:50:00,226.32,227.89,226.23,227.65,14867.0,216.8915,218.3961,216.8053,218.1661,14867.0
2020-02-25 10:00:00,227.51,228.12,227.19,228.12,33540.0,218.0319,218.6165,217.7253,218.6165,33540.0
2020-02-25 10:10:00,228.05,228.17,227.08,227.22,16439.0,218.5494,218.6644,217.6199,217.754,16439.0
2020-02-25 10:20:00,227.15,227.15,225.55,225.82,15976.0,217.6869,217.6869,216.1536,216.4123,15976.0
2020-02-25 10:30:00,225.93,226.36,225.35,226.26,19434.0,216.5178,216.9298,215.9619,216.834,19434.0
2020-02-25 10:40:00,226.27,226.76,225.8,225.81,12164.0,216.8436,217.3132,216.3932,216.4028,12164.0
2020-02-25 10:50:00,225.71,225.8,224.5,225.44,13289.0,216.3069,216.3932,215.1473,216.0482,13289.0
2020-02-25 11:00:00,225.55,225.85,224.47,224.51,36519.0,216.1536,216.4411,215.1186,215.1569,36519.0
2020-02-25 11:10:00,224.57,225.53,224.24,224.28,23122.0,215.2144,216.1344,214.8982,214.9365,23122.0
2020-02-25 11:20:00,224.33,225.8,224.2,225.41,40318.0,214.9844,216.3932,214.8598,216.0194,40318.0
2020-02-25 11:30:00,225.42,225.99,225.26,225.72,14327.0,216.029,216.5753,215.8757,216.3165,14327.0
2020-02-25 11:40:00,225.73,226.11,225.36,226.02,9677.0,216.3261,216.6903,215.9715,216.604,9677.0
2020-02-25 11:50:00,225.93,226.34,225.45,225.69,11878.0,216.5178,216.9107,216.0578,216.2878,11878.0
2020-02-25 12:00:00,225.67,226.05,225.45,225.56,8329.0,216.2686,216.6328,216.0578,216.1632,8329.0
2020-02-25 12:10:00,225.62,225.72,225.29,225.49,13259.0,216.2207,216.3165,215.9044,216.0961,13259.0
2020-02-25 12:20:00,225.59,225.69,225.24,225.3,12015.0,216.1919,216.2878,215.8565,215.914,12015.0
2020-02-25 12:30:00,225.34,226.16,225.32,226.05,13848.0,215.9523,216.7382,215.9332,216.6328,13848.0
2020-02-25 12:40:00,225.95,225.95,224.92,225.0,12650.0,216.5369,216.5369,215.5498,215.6265,12650.0
2020-02-25 12:50:00,225.04,225.34,224.89,224.92,11165.0,215.6648,215.9523,215.5211,215.5498,11165.0
2020-02-25 13:00:00,225.01,225.4,224.65,225.4,9654.0,215.6361,216.0098,215.2911,216.0098,9654.0
2020-02-25 13:10:00,225.46,225.64,224.43,224.81,13512.0,216.0673,216.2398,215.0803,215.4444,13512.0
2020-02-25 13:20:00,224.76,225.21,224.75,225.07,8539.0,215.3965,215.8278,215.3869,215.6936,8539.0
2020-02-25 13:30:00,224.96,225.0,224.51,224.54,9996.0,215.5882,215.6265,215.1569,215.1857,9996.0
2020-02-25 13:40:00,224.58,224.74,224.33,224.45,13888.0,215.224,215.3773,214.9844,215.0994,13888.0
2020-02-25 13:50:00,224.69,224.82,223.91,223.91,13199.0,215.3294,215.454,214.5819,214.5819,13199.0
2020-02-25 14:00:00,223.9,223.94,221.95,222.21,16829.0,214.5723,214.6107,212.7036,212.9527,16829.0
2020-02-25 14:10:00,222.21,223.26,222.11,222.61,15042.0,212.9527,213.959,212.8569,213.3361,15042.0
2020-02-25 14:20:00,222.58,223.02,222.0,222.13,21302.0,213.3073,213.729,212.7515,212.8761,21302.0
2020-02-25 14:30:00,222.22,222.66,221.61,222.37,37990.0,212.9623,213.384,212.3777,213.1061,37990.0
2020-02-25 14:40:00,222.44,223.51,222.29,223.2,22157.0,213.1732,214.1986,213.0294,213.9015,22157.0
2020-02-25 14:50:00,223.28,223.66,222.91,223.25,18845.0,213.9782,214.3423,213.6236,213.9494,18845.0
2020-02-25 15:00:00,223.31,223.84,223.06,223.19,22507.0,214.0069,214.5148,213.7673,213.8919,22507.0
2020-02-25 15:10:00,223.18,223.32,222.6,222.7,35088.0,213.8823,214.0165,213.3265,213.4223,35088.0
2020-02-25 15:20:00,222.83,222.92,222.03,222.46,36616.0,213.5469,213.6332,212.7802,213.1923,36616.0
2020-02-25 15:30:00,222.38,222.51,221.47,221.71,38490.0,213.1157,213.2402,212.2436,212.4736,38490.0
2020-02-25 15:40:00,221.65,223.49,221.65,222.94,38323.0,212.4161,214.1794,212.4161,213.6523,38323.0
2020-02-25 15:50:00,223.0,223.01,221.86,222.5,106353.0,213.7098,213.7194,212.6173,213.2307,106353.0
2020-02-26 09:30:00,223.64,225.06,222.33,225.04,25882.0,214.3232,215.684,213.0677,215.6648,25882.0
2020-02-26 09:40:00,225.18,226.3,224.06,224.13,15582.0,215.799,216.8723,214.7257,214.7927,15582.0
2020-02-26 09:50:00,224.07,224.27,223.49,223.67,12485.0,214.7352,214.9269,214.1794,214.3519,12485.0
2020-02-26 10:00:00,223.54,223.85,223.26,223.83,29123.0,214.2273,214.5244,213.959,214.5052,29123.0
2020-02-26 10:10:00,224.02,225.28,223.92,225.12,13899.0,214.6873,215.8948,214.5915,215.7415,13899.0
2020-02-26 10:20:00,225.15,225.57,224.94,225.29,10199.0,215.7703,216.1728,215.569,215.9044,10199.0
2020-02-26 10:30:00,225.16,225.66,225.03,225.34,11373.0,215.7798,216.259,215.6553,215.9523,11373.0
2020-02-26 10:40:00,225.43,226.11,225.28,226.11,13580.0,216.0386,216.6903,215.8948,216.6903,13580.0
2020-02-26 10:50:00,226.13,226.3,225.34,225.34,10195.0,216.7094,216.8723,215.9523,215.9523,10195.0
2020-02-26 11:00:00,225.39,225.39,224.85,224.85,9720.0,216.0003,216.0003,215.4828,215.4828,9720.0
2020-02-26 11:10:00,224.77,225.09,224.6,225.09,6233.0,215.4061,215.7128,215.2432,215.7128,6233.0
2020-02-26 11:20:00,225.1,225.34,225.05,225.2,5003.0,215.7223,215.9523,215.6744,215.8182,5003.0
2020-02-26 11:30:00,225.05,225.48,224.57,225.37,17007.0,215.6744,216.0865,215.2144,215.9811,17007.0
2020-02-26 11:40:00,225.48,225.48,224.9,225.0,8369.0,216.0865,216.0865,215.5307,215.6265,8369.0
2020-02-26 11:50:00,224.95,224.95,224.31,224.52,16015.0,215.5786,215.5786,214.9653,215.1665,16015.0
2020-02-26 12:00:00,224.6,224.6,223.17,223.23,10860.0,215.2432,215.2432,213.8727,213.9302,10860.0
2020-02-26 12:10:00,223.19,223.34,222.75,223.34,11017.0,213.8919,214.0357,213.4702,214.0357,11017.0
2020-02-26 12:20:00,223.58,223.77,223.33,223.69,7821.0,214.2657,214.4477,214.0261,214.3711,7821.0
2020-02-26 12:30:00,223.84,224.55,223.84,224.13,7716.0,214.5148,215.1953,214.5148,214.7927,7716.0
2020-02-26 12:40:00,224.15,224.33,223.87,224.13,7083.0,214.8119,214.9844,214.5436,214.7927,7083.0
2020-02-26 12:50:00,224.24,224.29,223.79,224.06,5107.0,214.8982,214.9461,214.4669,214.7257,5107.0
2020-02-26 13:00:00,224.13,224.34,223.63,223.67,8582.0,214.7927,214.994,214.3136,214.3519,8582.0
2020-02-26 13:10:00,223.76,224.0,223.54,223.79,9295.0,214.4382,214.6682,214.2273,214.4669,9295.0
2020-02-26 13:20:00,223.91,224.33,223.77,224.24,7614.0,214.5819,214.9844,214.4477,214.8982,7614.0
2020-02-26 13:30:00,224.31,224.31,222.56,222.56,13856.0,214.9653,214.9653,213.2882,213.2882,13856.0
2020-02-26 13:40:00,222.53,223.78,222.33,223.41,16713.0,213.2594,214.4573,213.0677,214.1027,16713.0
2020-02-26 13:50:00,223.39,223.62,222.29,222.44,12216.0,214.0836,214.304,213.0294,213.1732,12216.0
2020-02-26 14:00:00,222.44,223.32,222.19,223.11,13022.0,213.1732,214.0165,212.9336,213.8152,13022.0
2020-02-26 14:10:00,223.13,223.6,222.81,223.03,16604.0,213.8344,214.2848,213.5277,213.7386,16604.0
2020-02-26 14:20:00,223.11,223.98,223.08,223.45,11031.0,213.8152,214.649,213.7865,214.1411,11031.0
2020-02-26 14:30:00,223.35,223.63,222.81,223.34,12966.0,214.0452,214.3136,213.5277,214.0357,12966.0
2020-02-26 14:40:00,223.25,223.3,222.63,223.06,12848.0,213.9494,213.9973,213.3552,213.7673,12848.0
2020-02-26 14:50:00,223.0,223.12,222.58,222.78,16068.0,213.7098,213.8248,213.3073,213.499,16068.0
2020-02-26 15:00:00,222.75,223.3,222.75,223.2,12475.0,213.4702,213.9973,213.4702,213.9015,12475.0
2020-02-26 15:10:00,223.32,223.84,223.18,223.63,19876.0,214.0165,214.5148,213.8823,214.3136,19876.0
2020-02-26 15:20:00,223.7,223.71,222.61,222.76,16986.0,214.3807,214.3902,213.3361,213.4798,16986.0
2020-02-26 15:30:00,222.78,223.38,222.66,223.31,24754.0,213.499,214.074,213.384,214.0069,24754.0
2020-02-26 15:40:00,223.42,223.42,222.9,223.0,35172.0,214.1123,214.1123,213.614,213.7098,35172.0
2020-02-26 15:50:00,223.08,223.53,222.44,222.5,84262.0,213.7865,214.2177,213.1732,213.2307,84262.0
2020-02-27 09:30:00,219.84,221.72,219.59,221.47,35455.0,210.6815,212.4832,210.4419,212.2436,35455.0
2020-02-27 09:40:00,221.23,221.42,220.3,220.77,23644.0,212.0136,212.1956,211.1223,211.5727,23644.0
2020-02-27 09:50:00,220.68,221.66,220.49,220.51,35337.0,211.4865,212.4256,211.3044,211.3236,35337.0
2020-02-27 10:00:00,220.51,221.03,219.86,220.8,61271.0,211.3236,211.8219,210.7006,211.6015,61271.0
2020-02-27 10:10:00,220.75,221.42,220.53,220.97,46914.0,211.5536,212.1956,211.3427,211.7644,46914.0
2020-02-27 10:20:00,220.94,221.03,219.02,219.16,11004.0,211.7356,211.8219,209.8956,210.0298,11004.0
2020-02-27 10:30:00,219.16,219.16,217.88,218.59,13171.0,210.0298,210.0298,208.8031,209.4835,13171.0
2020-02-27 10:40:00,218.45,218.81,217.83,218.77,7507.0,209.3494,209.6944,208.7552,209.656,7507.0
2020-02-27 10:50:00,218.75,219.28,218.37,219.2,10979.0,209.6369,210.1448,209.2727,210.0681,10979.0
2020-02-27 11:00:00,219.51,220.08,219.31,220.05,10670.0,210.3652,210.9115,210.1736,210.8827,10670.0
2020-02-27 11:10:00,219.86,219.86,218.76,219.53,19950.0,210.7006,210.7006,209.6465,210.3844,19950.0
2020-02-27 11:20:00,219.51,219.68,218.3,218.52,23688.0,210.3652,210.5281,209.2056,209.4165,23688.0
2020-02-27 11:30:00,218.39,218.76,217.69,217.81,10862.0,209.2919,209.6465,208.621,208.736,10862.0
2020-02-27 11:40:00,218.0,218.69,217.33,218.67,10379.0,208.9181,209.5794,208.276,209.5602,10379.0
2020-02-27 11:50:00,218.36,219.71,218.36,219.71,10688.0,209.2631,210.5569,209.2631,210.5569,10688.0
2020-02-27 12:00:00,219.68,219.87,219.07,219.87,8257.0,210.5281,210.7102,209.9435,210.7102,8257.0
2020-02-27 12:10:00,219.89,220.57,219.75,220.57,9626.0,210.7294,211.3811,210.5952,211.3811,9626.0
2020-02-27 12:20:00,220.48,220.48,218.87,220.16,10370.0,211.2948,211.2948,209.7519,210.9881,10370.0
2020-02-27 12:30:00,220.06,221.16,219.97,221.09,10551.0,210.8923,211.9465,210.8061,211.8794,10551.0
2020-02-27 12:40:00,221.05,221.27,220.67,221.27,11052.0,211.8411,212.0519,211.4769,212.0519,11052.0
2020-02-27 12:50:00,221.06,221.47,220.65,220.66,20753.0,211.8506,212.2436,211.4577,211.4673,20753.0
2020-02-27 13:00:00,220.36,221.51,220.18,221.3,10740.0,211.1798,212.2819,211.0073,212.0806,10740.0
2020-02-27 13:10:00,221.67,221.67,220.8,221.21,41784.0,212.4352,212.4352,211.6015,211.9944,41784.0
2020-02-27 13:20:00,220.98,221.34,220.02,220.11,13334.0,211.774,212.119,210.854,210.9402,13334.0
2020-02-27 13:30:00,220.11,220.44,219.06,219.28,18206.0,210.9402,211.2565,209.934,210.1448,18206.0
2020-02-27 13:40:00,219.46,219.56,217.51,218.26,12203.0,210.3173,210.4131,208.4485,209.1673,12203.0
2020-02-27 13:50:00,218.25,219.27,217.87,217.94,16198.0,209.1577,210.1352,208.7935,208.8606,16198.0
2020-02-27 14:00:00,217.94,218.21,216.97,216.98,12725.0,208.8606,209.1194,207.931,207.9406,12725.0
2020-02-27 14:10:00,216.98,217.96,216.9,217.22,12785.0,207.9406,208.8798,207.864,208.1706,12785.0
2020-02-27 14:20:00,216.89,218.49,216.89,218.49,17153.0,207.8544,209.3877,207.8544,209.3877,17153.0
2020-02-27 14:30:00,218.3,218.3,217.58,217.97,9802.0,209.2056,209.2056,208.5156,208.8894,9802.0
2020-02-27 14:40:00,217.79,217.88,217.11,217.33,10531.0,208.7169,208.8031,208.0652,208.276,10531.0
2020-02-27 14:50:00,217.48,217.52,216.57,216.57,28450.0,208.4198,208.4581,207.5477,207.5477,28450.0
2020-02-27 15:00:00,216.65,216.97,215.97,216.93,41972.0,207.6244,207.931,206.9727,207.8927,41972.0
2020-02-27 15:10:00,217.13,217.72,216.92,217.03,45677.0,208.0844,208.6498,207.8831,207.9885,45677.0
2020-02-27 15:20:00,217.03,217.27,216.88,217.0,20617.0,207.9885,208.2185,207.8448,207.9598,20617.0
2020-02-27 15:30:00,217.0,217.11,215.87,215.96,26744.0,207.9598,208.0652,206.8769,206.9631,26744.0
2020-02-27 15:40:00,215.73,215.73,214.81,215.17,22665.0,206.7427,206.7427,205.861,206.206,22665.0
2020-02-27 15:50:00,215.11,215.11,212.05,212.05,114582.0,206.1485,206.1485,203.216,203.216,114582.0
2020-02-28 09:30:00,207.04,208.68,206.22,208.58,43865.0,198.4147,199.9864,197.6289,199.8906,43865.0
2020-02-28 09:40:00,208.56,208.56,204.33,204.36,24210.0,199.8714,199.8714,195.8176,195.8464,24210.0
2020-02-28 09:50:00,204.11,204.27,202.44,202.87,39739.0,195.6068,195.7601,194.0064,194.4184,39739.0
2020-02-28 10:00:00,203.3,204.41,202.34,203.72,39535.0,194.8305,195.8943,193.9105,195.233,39535.0
2020-02-28 10:10:00,203.86,204.04,202.42,203.22,32927.0,195.3672,195.5397,193.9872,194.7539,32927.0
2020-02-28 10:20:00,203.09,203.93,203.08,203.08,27950.0,194.6293,195.4343,194.6197,194.6197,27950.0
2020-02-28 10:30:00,202.82,203.93,202.36,203.12,21541.0,194.3705,195.4343,193.9297,194.658,21541.0
2020-02-28 10:40:00,203.58,203.61,202.4,202.99,26190.0,195.0989,195.1276,193.968,194.5334,26190.0
2020-02-28 10:50:00,203.0,205.26,203.0,204.76,12909.0,194.543,196.7089,194.543,196.2297,12909.0
2020-02-28 11:00:00,204.5,204.5,202.36,202.48,47354.0,195.9805,195.9805,193.9297,194.0447,47354.0
2020-02-28 11:10:00,202.67,204.53,202.63,204.42,21603.0,194.2268,196.0093,194.1884,195.9039,21603.0
2020-02-28 11:20:00,204.6,204.76,203.47,204.4,18507.0,196.0764,196.2297,194.9934,195.8847,18507.0
2020-02-28 11:30:00,204.45,205.31,204.26,205.29,19729.0,195.9326,196.7568,195.7505,196.7376,19729.0
2020-02-28 11:40:00,205.35,207.04,204.66,204.9,25448.0,196.7951,198.4147,196.1339,196.3639,25448.0
2020-02-28 11:50:00,205.16,205.4,204.12,205.1,30154.0,196.613,196.843,195.6164,196.5555,30154.0
2020-02-28 12:00:00,205.03,205.95,204.28,205.14,23428.0,196.4885,197.3701,195.7697,196.5939,23428.0
2020-02-28 12:10:00,205.05,205.77,204.78,205.77,16257.0,196.5076,197.1976,196.2489,197.1976,16257.0
2020-02-28 12:20:00,205.71,206.76,205.65,206.58,14037.0,197.1401,198.1464,197.0826,197.9739,14037.0
2020-02-28 12:30:00,206.79,207.33,206.21,206.29,22791.0,198.1751,198.6926,197.6193,197.696,22791.0
2020-02-28 12:40:00,206.29,207.47,205.69,206.02,23427.0,197.696,198.8268,197.121,197.4372,23427.0
2020-02-28 12:50:00,205.9,207.59,205.9,207.59,19578.0,197.3222,198.9418,197.3222,198.9418,19578.0
2020-02-28 13:00:00,207.52,207.8,206.74,207.57,19932.0,198.8747,199.1431,198.1272,198.9226,19932.0
2020-02-28 13:10:00,207.5,207.77,206.61,207.44,48206.0,198.8556,199.1143,198.0026,198.7981,48206.0
2020-02-28 13:20:00,207.39,207.39,206.38,206.7,14827.0,198.7501,198.7501,197.7822,198.0889,14827.0
2020-02-28 13:30:00,206.69,206.69,205.16,205.72,20522.0,198.0793,198.0793,196.613,197.1497,20522.0
2020-02-28 13:40:00,205.6,205.65,204.23,205.39,23602.0,197.0347,197.0826,195.7218,196.8335,23602.0
2020-02-28 13:50:00,205.08,205.12,204.16,204.62,21112.0,196.5364,196.5747,195.6547,196.0955,21112.0
2020-02-28 14:00:00,204.47,204.54,202.67,202.79,25783.0,195.9518,196.0189,194.2268,194.3418,25783.0
2020-02-28 14:10:00,202.84,204.48,202.84,204.48,15339.0,194.3897,195.9614,194.3897,195.9614,15339.0
2020-02-28 14:20:00,204.37,205.18,203.56,204.17,16446.0,195.856,196.6322,195.0797,195.6643,16446.0
2020-02-28 14:30:00,204.22,205.5,204.08,204.77,48098.0,195.7122,196.9389,195.578,196.2393,48098.0
2020-02-28 14:40:00,204.79,206.83,204.79,205.64,31188.0,196.2585,198.2135,196.2585,197.073,31188.0
2020-02-28 14:50:00,206.22,206.22,204.89,205.36,26094.0,197.6289,197.6289,196.3543,196.8047,26094.0
2020-02-28 15:00:00,205.45,205.61,203.94,204.3,24785.0,196.891,197.0443,195.4439,195.7889,24785.0
2020-02-28 15:10:00,204.22,205.76,203.94,205.72,21385.0,195.7122,197.188,195.4439,197.1497,21385.0
2020-02-28 15:20:00,205.62,205.62,202.96,202.98,23868.0,197.0539,197.0539,194.5047,194.5239,23868.0
2020-02-28 15:30:00,203.05,204.06,203.05,203.5,37203.0,194.5909,195.5589,194.5909,195.0222,37203.0
2020-02-28 15:40:00,203.46,203.71,202.47,203.71,52573.0,194.9839,195.2234,194.0351,195.2234,52573.0
2020-02-28 15:50:00,203.48,207.96,203.19,207.85,144656.0,195.003,199.2964,194.7251,199.191,144656.0
2020-03-02 09:30:00,208.78,212.62,208.6,209.48,40454.0,200.0822,203.7623,199.9097,200.7531,40454.0
2020-03-02 09:40:00,209.36,211.94,209.36,211.05,38015.0,200.6381,203.1106,200.6381,202.2577,38015.0
2020-03-02 09:50:00,211.03,211.74,210.34,210.58,35918.0,202.2385,202.9189,201.5772,201.8072,35918.0
2020-03-02 10:00:00,210.82,211.18,209.33,209.8,34723.0,202.0372,202.3822,200.6093,201.0597,34723.0
2020-03-02 10:10:00,209.99,211.07,209.83,210.81,12277.0,201.2418,202.2768,201.0885,202.0277,12277.0
2020-03-02 10:20:00,210.72,210.73,209.37,210.47,14681.0,201.9414,201.951,200.6477,201.7018,14681.0
2020-03-02 10:30:00,210.51,211.58,209.92,211.56,15695.0,201.7402,202.7656,201.1747,202.7464,15695.0
2020-03-02 10:40:00,211.53,213.09,211.53,213.09,39578.0,202.7177,204.2127,202.7177,204.2127,39578.0
2020-03-02 10:50:00,213.1,213.93,212.48,212.49,15715.0,204.2223,205.0177,203.6281,203.6377,15715.0
2020-03-02 11:00:00,212.52,213.17,212.36,212.58,14198.0,203.6664,204.2893,203.5131,203.7239,14198.0
2020-03-02 11:10:00,212.64,214.54,212.52,214.07,10879.0,203.7814,205.6023,203.6664,205.1518,10879.0
2020-03-02 11:20:00,214.16,214.79,214.0,214.21,59985.0,205.2381,205.8419,205.0848,205.286,59985.0
2020-03-02 11:30:00,214.14,214.54,213.42,214.54,21924.0,205.2189,205.6023,204.5289,205.6023,21924.0
2020-03-02 11:40:00,214.34,214.34,213.59,214.09,13085.0,205.4106,205.4106,204.6918,205.171,13085.0
2020-03-02 11:50:00,214.08,215.1,214.05,214.77,12400.0,205.1614,206.1389,205.1327,205.8227,12400.0
2020-03-02 12:00:00,215.0,215.31,214.43,214.43,13757.0,206.0431,206.3402,205.4969,205.4969,13757.0
2020-03-02 12:10:00,214.42,214.54,213.84,214.04,16347.0,205.4873,205.6023,204.9314,205.1231,16347.0
2020-03-02 12:20:00,213.95,214.07,213.41,213.87,14199.0,205.0368,205.1518,204.5193,204.9602,14199.0
2020-03-02 12:30:00,214.07,214.63,214.0,214.45,16377.0,205.1518,205.6885,205.0848,205.516,16377.0
2020-03-02 12:40:00,214.47,214.68,213.94,214.25,10610.0,205.5352,205.7364,205.0273,205.3244,10610.0
2020-03-02 12:50:00,214.34,214.61,214.09,214.28,9112.0,205.4106,205.6694,205.171,205.3531,9112.0
2020-03-02 13:00:00,214.49,214.75,213.87,214.1,9397.0,205.5544,205.8035,204.9602,205.1806,9397.0
2020-03-02 13:10:00,214.06,214.2,213.19,213.25,13615.0,205.1423,205.2764,204.3085,204.366,13615.0
2020-03-02 13:20:00,213.28,213.55,212.97,213.4,12139.0,204.3948,204.6535,204.0977,204.5098,12139.0
2020-03-02 13:30:00,213.67,214.37,213.29,214.37,6967.0,204.7685,205.4394,204.4043,205.4394,6967.0
2020-03-02 13:40:00,214.28,214.43,213.27,213.34,8994.0,205.3531,205.4969,204.3852,204.4523,8994.0
2020-03-02 13:50:00,213.27,213.85,212.67,213.82,23735.0,204.3852,204.941,203.8102,204.9123,23735.0
2020-03-02 14:00:00,213.8,214.23,213.7,214.23,12500.0,204.8931,205.3052,204.7973,205.3052,12500.0
2020-03-02 14:10:00,214.3,214.35,213.86,213.86,15377.0,205.3723,205.4202,204.9506,204.9506,15377.0
2020-03-02 14:20:00,213.96,214.03,213.21,213.21,11446.0,205.0464,205.1135,204.3277,204.3277,11446.0
2020-03-02 14:30:00,213.53,213.54,212.33,212.33,8846.0,204.6343,204.6439,203.4843,203.4843,8846.0
2020-03-02 14:40:00,212.21,212.24,211.19,212.13,14103.0,203.3693,203.3981,202.3918,203.2927,14103.0
2020-03-02 14:50:00,212.13,212.69,211.46,211.61,12249.0,203.2927,203.8293,202.6506,202.7943,12249.0
2020-03-02 15:00:00,211.81,213.13,211.81,212.89,11277.0,202.986,204.251,202.986,204.021,11277.0
2020-03-02 15:10:00,212.81,213.52,212.65,213.29,20501.0,203.9443,204.6248,203.791,204.4043,20501.0
2020-03-02 15:20:00,213.3,214.3,213.28,214.03,28690.0,204.4139,205.3723,204.3948,205.1135,28690.0
2020-03-02 15:30:00,214.03,215.37,213.93,215.36,34519.0,205.1135,206.3977,205.0177,206.3881,34519.0
2020-03-02 15:40:00,215.36,217.73,215.35,217.53,149169.0,206.3881,208.6594,206.3785,208.4677,149169.0
2020-03-02 15:50:00,217.66,221.23,217.63,221.23,289412.0,208.5923,212.0136,208.5635,212.0136,289412.0
2020-03-03 09:30:00,220.95,221.22,218.3,219.25,39121.0,211.7452,212.004,209.2056,210.1161,39121.0
2020-03-03 09:40:00,219.07,219.64,218.4,218.68,17543.0,209.9435,210.4898,209.3015,209.5698,17543.0
2020-03-03 09:50:00,218.71,219.1,217.25,218.04,11487.0,209.5985,209.9723,208.1994,208.9565,11487.0
2020-03-03 10:00:00,217.99,223.13,217.99,222.4,18549.0,208.9085,213.8344,208.9085,213.1348,18549.0
2020-03-03 10:10:00,222.18,222.18,218.58,219.28,11869.0,212.924,212.924,209.474,210.1448,11869.0
2020-03-03 10:20:00,219.42,221.67,219.38,220.54,19354.0,210.279,212.4352,210.2406,211.3523,19354.0
2020-03-03 10:30:00,220.46,221.57,220.29,221.27,25537.0,211.2756,212.3394,211.1127,212.0519,25537.0
2020-03-03 10:40:00,221.47,221.78,220.25,220.78,14989.0,212.2436,212.5407,211.0744,211.5823,14989.0
2020-03-03 10:50:00,220.97,221.83,220.58,221.83,9064.0,211.7644,212.5886,211.3906,212.5886,9064.0
2020-03-03 11:00:00,221.5,221.63,219.42,219.48,8536.0,212.2723,212.3969,210.279,210.3365,8536.0
2020-03-03 11:10:00,219.05,219.26,217.52,217.52,11505.0,209.9244,210.1256,208.4581,208.4581,11505.0
2020-03-03 11:20:00,217.88,217.89,214.97,215.57,14341.0,208.8031,208.8127,206.0144,206.5894,14341.0
2020-03-03 11:30:00,215.54,216.73,215.54,216.58,11925.0,206.5606,207.701,206.5606,207.5573,11925.0
2020-03-03 11:40:00,216.68,217.0,216.29,216.4,10587.0,207.6531,207.9598,207.2794,207.3848,10587.0
2020-03-03 11:50:00,216.42,218.47,216.42,218.47,6068.0,207.4039,209.3685,207.4039,209.3685,6068.0
2020-03-03 12:00:00,218.1,219.33,218.0,219.33,8551.0,209.014,210.1927,208.9181,210.1927,8551.0
2020-03-03 12:10:00,219.11,219.19,217.6,217.6,3536.0,209.9819,210.0585,208.5348,208.5348,3536.0
2020-03-03 12:20:00,217.58,218.56,217.44,217.81,4876.0,208.5156,209.4548,208.3815,208.736,4876.0
2020-03-03 12:30:00,217.94,218.14,217.23,217.63,5730.0,208.8606,209.0523,208.1802,208.5635,5730.0
2020-03-03 12:40:00,218.03,218.31,217.33,218.14,10017.0,208.9469,209.2152,208.276,209.0523,10017.0
2020-03-03 12:50:00,217.91,217.99,217.14,217.5,3679.0,208.8319,208.9085,208.094,208.439,3679.0
2020-03-03 13:00:00,217.33,217.43,216.81,216.96,5673.0,208.276,208.3719,207.7777,207.9215,5673.0
2020-03-03 13:10:00,217.19,217.19,216.58,216.58,4578.0,208.1419,208.1419,207.5573,207.5573,4578.0
2020-03-03 13:20:00,216.59,216.59,215.08,216.0,5751.0,207.5669,207.5669,206.1198,207.0014,5751.0
2020-03-03 13:30:00,215.86,217.06,215.85,216.6,7449.0,206.8673,208.0173,206.8577,207.5764,7449.0
2020-03-03 13:40:00,216.54,216.59,214.4,214.67,12581.0,207.5189,207.5669,205.4681,205.7269,12581.0
2020-03-03 13:50:00,214.35,214.46,214.0,214.1,12313.0,205.4202,205.5256,205.0848,205.1806,12313.0
2020-03-03 14:00:00,214.04,214.41,211.92,211.92,9930.0,205.1231,205.4777,203.0914,203.0914,9930.0
2020-03-03 14:10:00,212.23,213.68,211.72,212.03,19937.0,203.3885,204.7781,202.8997,203.1968,19937.0
2020-03-03 14:20:00,211.84,213.93,211.56,213.72,12885.0,203.0148,205.0177,202.7464,204.8164,12885.0
2020-03-03 14:30:00,213.56,214.63,212.99,212.99,9700.0,204.6631,205.6885,204.1168,204.1168,9700.0
2020-03-03 14:40:00,213.21,214.38,212.81,214.38,12314.0,204.3277,205.4489,203.9443,205.4489,12314.0
2020-03-03 14:50:00,214.48,215.51,214.0,215.09,10544.0,205.5448,206.5319,205.0848,206.1294,10544.0
2020-03-03 15:00:00,214.92,216.2,214.61,215.61,9772.0,205.9664,207.1931,205.6694,206.6277,9772.0
2020-03-03 15:10:00,215.57,217.63,215.55,217.41,16923.0,206.5894,208.5635,206.5702,208.3527,16923.0
2020-03-03 15:20:00,217.55,218.34,216.43,218.3,42839.0,208.4869,209.244,207.4135,209.2056,42839.0
2020-03-03 15:30:00,218.15,218.27,214.61,214.71,19735.0,209.0619,209.1769,205.6694,205.7652,19735.0
2020-03-03 15:40:00,214.9,217.32,214.53,216.14,31439.0,205.9473,208.2665,205.5927,207.1356,31439.0
2020-03-03 15:50:00,215.93,216.2,213.94,214.57,51142.0,206.9344,207.1931,205.0273,205.631,51142.0
2020-03-04 09:30:00,218.65,220.45,217.34,218.44,30008.0,209.541,211.2661,208.2856,209.3398,30008.0
2020-03-04 09:40:00,218.45,219.15,217.6,217.81,25758.0,209.3494,210.0202,208.5348,208.736,25758.0
2020-03-04 09:50:00,217.0,218.23,216.84,217.46,22079.0,207.9598,209.1385,207.8065,208.4006,22079.0
2020-03-04 10:00:00,217.45,218.15,216.71,217.61,15764.0,208.391,209.0619,207.6819,208.5444,15764.0
2020-03-04 10:10:00,217.71,219.73,217.52,219.73,7030.0,208.6402,210.5761,208.4581,210.5761,7030.0
2020-03-04 10:20:00,219.57,220.38,219.39,219.93,16585.0,210.4227,211.199,210.2502,210.7677,16585.0
2020-03-04 10:30:00,219.78,219.92,219.09,219.26,9418.0,210.624,210.7581,209.9627,210.1256,9418.0
2020-03-04 10:40:00,219.5,219.63,218.93,219.24,6627.0,210.3556,210.4802,209.8094,210.1065,6627.0
2020-03-04 10:50:00,219.53,219.79,218.31,218.36,11895.0,210.3844,210.6336,209.2152,209.2631,11895.0
2020-03-04 11:00:00,218.43,218.72,217.5,217.87,8873.0,209.3302,209.6081,208.439,208.7935,8873.0
2020-03-04 11:10:00,217.86,218.43,217.65,218.02,13098.0,208.784,209.3302,208.5827,208.9373,13098.0
2020-03-04 11:20:00,217.85,218.43,217.46,218.43,17013.0,208.7744,209.3302,208.4006,209.3302,17013.0
2020-03-04 11:30:00,218.74,219.25,218.07,218.07,6658.0,209.6273,210.1161,208.9852,208.9852,6658.0
2020-03-04 11:40:00,218.01,218.36,217.63,217.63,4973.0,208.9277,209.2631,208.5635,208.5635,4973.0
2020-03-04 11:50:00,217.82,218.25,217.45,218.02,8373.0,208.7456,209.1577,208.391,208.9373,8373.0
2020-03-04 12:00:00,218.16,218.57,218.08,218.36,5788.0,209.0715,209.4644,208.9948,209.2631,5788.0
2020-03-04 12:10:00,218.46,218.72,218.07,218.1,5718.0,209.359,209.6081,208.9852,209.014,5718.0
2020-03-04 12:20:00,218.17,218.63,217.84,218.61,6611.0,209.081,209.5219,208.7648,209.5027,6611.0
2020-03-04 12:30:00,218.52,218.76,218.28,218.33,5791.0,209.4165,209.6465,209.1865,209.2344,5791.0
2020-03-04 12:40:00,218.44,218.99,218.02,218.99,7783.0,209.3398,209.8669,208.9373,209.8669,7783.0
2020-03-04 12:50:00,218.99,219.93,218.91,219.83,31617.0,209.8669,210.7677,209.7902,210.6719,31617.0
2020-03-04 13:00:00,219.95,220.6,219.74,220.26,4851.0,210.7869,211.4098,210.5856,211.084,4851.0
2020-03-04 13:10:00,220.17,221.09,220.11,221.09,9410.0,210.9977,211.8794,210.9402,211.8794,9410.0
2020-03-04 13:20:00,221.09,221.36,220.82,220.94,6801.0,211.8794,212.1381,211.6206,211.7356,6801.0
2020-03-04 13:30:00,221.09,221.21,220.62,220.74,7140.0,211.8794,211.9944,211.429,211.544,7140.0
2020-03-04 13:40:00,220.82,221.15,220.63,221.15,7559.0,211.6206,211.9369,211.4386,211.9369,7559.0
2020-03-04 13:50:00,221.4,221.85,221.17,221.32,8401.0,212.1765,212.6077,211.9561,212.0998,8401.0
2020-03-04 14:00:00,221.4,221.63,220.85,221.17,7314.0,212.1765,212.3969,211.6494,211.9561,7314.0
2020-03-04 14:10:00,221.17,221.6,221.04,221.6,6685.0,211.9561,212.3681,211.8315,212.3681,6685.0
2020-03-04 14:20:00,221.29,222.03,221.29,221.96,6313.0,212.0711,212.7802,212.0711,212.7132,6313.0
2020-03-04 14:30:00,221.94,222.15,221.4,221.54,8700.0,212.694,212.8952,212.1765,212.3106,8700.0
2020-03-04 14:40:00,221.7,222.09,221.6,221.89,7055.0,212.464,212.8377,212.3681,212.6461,7055.0
2020-03-04 14:50:00,222.05,222.49,221.41,222.28,8590.0,212.7994,213.2211,212.1861,213.0198,8590.0
2020-03-04 15:00:00,222.23,222.68,222.15,222.15,16245.0,212.9719,213.4032,212.8952,212.8952,16245.0
2020-03-04 15:10:00,222.37,223.05,222.37,222.81,96607.0,213.1061,213.7577,213.1061,213.5277,96607.0
2020-03-04 15:20:00,222.91,224.08,222.87,224.06,16571.0,213.6236,214.7448,213.5852,214.7257,16571.0
2020-03-04 15:30:00,224.07,225.23,224.02,225.05,25750.0,214.7352,215.8469,214.6873,215.6744,25750.0
2020-03-04 15:40:00,225.22,225.22,223.8,223.93,27981.0,215.8373,215.8373,214.4765,214.6011,27981.0
2020-03-04 15:50:00,223.94,225.56,223.94,225.34,94850.0,214.6107,216.1632,214.6107,215.9523,94850.0
2020-03-05 09:30:00,220.53,221.66,220.21,220.5,31521.0,211.3427,212.4256,211.0361,211.314,31521.0
2020-03-05 09:40:00,220.18,221.5,219.46,220.16,19517.0,211.0073,212.2723,210.3173,210.9881,19517.0
2020-03-05 09:50:00,219.87,220.65,218.63,219.43,13255.0,210.7102,211.4577,209.5219,210.2886,13255.0
2020-03-05 10:00:00,219.27,219.76,218.72,219.56,11104.0,210.1352,210.6048,209.6081,210.4131,11104.0
2020-03-05 10:10:00,219.34,220.31,219.32,219.72,9113.0,210.2023,211.1319,210.1831,210.5665,9113.0
2020-03-05 10:20:00,219.78,220.37,218.95,219.51,35796.0,210.624,211.1894,209.8285,210.3652,35796.0
2020-03-05 10:30:00,219.47,219.91,218.51,218.53,15195.0,210.3269,210.7486,209.4069,209.426,15195.0
2020-03-05 10:40:00,218.41,219.13,217.72,217.9,11794.0,209.311,210.001,208.6498,208.8223,11794.0
2020-03-05 10:50:00,218.05,218.85,218.05,218.49,23985.0,208.966,209.7327,208.966,209.3877,23985.0
2020-03-05 11:00:00,218.45,219.55,218.34,219.34,26675.0,209.3494,210.4036,209.244,210.2023,26675.0
2020-03-05 11:10:00,219.45,219.7,219.07,219.36,23040.0,210.3077,210.5473,209.9435,210.2215,23040.0
2020-03-05 11:20:00,219.4,219.67,218.78,219.3,31739.0,210.2598,210.5186,209.6656,210.164,31739.0
2020-03-05 11:30:00,219.19,219.28,217.92,217.92,5833.0,210.0585,210.1448,208.8415,208.8415,5833.0
2020-03-05 11:40:00,217.97,218.1,217.35,217.82,11364.0,208.8894,209.014,208.2952,208.7456,11364.0
2020-03-05 11:50:00,217.94,217.99,216.93,217.28,4615.0,208.8606,208.9085,207.8927,208.2281,4615.0
2020-03-05 12:00:00,217.42,217.46,216.53,216.85,10719.0,208.3623,208.4006,207.5094,207.816,10719.0
2020-03-05 12:10:00,216.82,217.32,216.58,216.64,6521.0,207.7873,208.2665,207.5573,207.6148,6521.0
2020-03-05 12:20:00,216.7,216.88,216.24,216.72,7195.0,207.6723,207.8448,207.2314,207.6914,7195.0
2020-03-05 12:30:00,216.85,217.43,216.4,216.4,7525.0,207.816,208.3719,207.3848,207.3848,7525.0
2020-03-05 12:40:00,216.28,216.41,214.58,215.34,10919.0,207.2698,207.3944,205.6406,206.3689,10919.0
2020-03-05 12:50:00,215.31,215.41,214.75,214.75,16873.0,206.3402,206.436,205.8035,205.8035,16873.0
2020-03-05 13:00:00,214.71,215.33,214.51,214.51,6756.0,205.7652,206.3594,205.5735,205.5735,6756.0
2020-03-05 13:10:00,214.49,214.85,213.86,214.11,8877.0,205.5544,205.8994,204.9506,205.1902,8877.0
2020-03-05 13:20:00,213.94,214.78,213.78,214.78,9392.0,205.0273,205.8323,204.8739,205.8323,9392.0
2020-03-05 13:30:00,214.78,215.96,214.78,215.42,10072.0,205.8323,206.9631,205.8323,206.4456,10072.0
2020-03-05 13:40:00,215.34,215.69,214.98,215.56,5239.0,206.3689,206.7044,206.0239,206.5798,5239.0
2020-03-05 13:50:00,215.58,215.63,214.44,215.03,7420.0,206.5989,206.6469,205.5064,206.0719,7420.0
2020-03-05 14:00:00,215.02,215.11,214.2,214.6,26981.0,206.0623,206.1485,205.2764,205.6598,26981.0
2020-03-05 14:10:00,214.68,215.5,214.65,215.04,10367.0,205.7364,206.5223,205.7077,206.0814,10367.0
2020-03-05 14:20:00,215.13,215.19,213.78,213.98,7189.0,206.1677,206.2252,204.8739,205.0656,7189.0
2020-03-05 14:30:00,214.07,214.98,214.07,214.85,5732.0,205.1518,206.0239,205.1518,205.8994,5732.0
2020-03-05 14:40:00,215.27,215.43,214.71,214.97,7566.0,206.3019,206.4552,205.7652,206.0144,7566.0
2020-03-05 14:50:00,215.34,215.83,214.86,215.49,10122.0,206.3689,206.8385,205.9089,206.5127,10122.0
2020-03-05 15:00:00,215.51,215.51,214.61,215.11,13116.0,206.5319,206.5319,205.6694,206.1485,13116.0
2020-03-05 15:10:00,215.22,215.35,214.09,214.28,13626.0,206.2539,206.3785,205.171,205.3531,13626.0
2020-03-05 15:20:00,214.35,214.77,213.77,214.44,14892.0,205.4202,205.8227,204.8643,205.5064,14892.0
2020-03-05 15:30:00,214.37,215.74,214.0,215.07,24665.0,205.4394,206.7523,205.0848,206.1102,24665.0
2020-03-05 15:40:00,215.06,215.78,214.75,215.34,25175.0,206.1006,206.7906,205.8035,206.3689,25175.0
2020-03-05 15:50:00,215.51,217.43,215.51,216.66,73024.0,206.5319,208.3719,206.5319,207.6339,73024.0
2020-03-06 09:30:00,209.48,210.82,209.48,210.66,26733.0,200.7531,202.0372,200.7531,201.8839,26733.0
2020-03-06 09:40:00,210.63,210.63,207.93,207.93,23421.0,201.8552,201.8552,199.2676,199.2676,23421.0
2020-03-06 09:50:00,207.78,207.81,206.46,207.43,20012.0,199.1239,199.1526,197.8589,198.7885,20012.0
2020-03-06 10:00:00,207.7,208.71,207.17,207.3,26196.0,199.0472,200.0151,198.5393,198.6639,26196.0
2020-03-06 10:10:00,207.17,209.41,206.92,208.81,18426.0,198.5393,200.686,198.2997,200.111,18426.0
2020-03-06 10:20:00,208.43,211.12,208.25,210.83,14968.0,199.7468,202.3247,199.5743,202.0468,14968.0
2020-03-06 10:30:00,210.75,211.56,209.73,211.11,12570.0,201.9702,202.7464,200.9927,202.3152,12570.0
2020-03-06 10:40:00,211.0,211.79,210.86,211.72,13334.0,202.2097,202.9668,202.0756,202.8997,13334.0
2020-03-06 10:50:00,211.96,212.08,211.28,211.96,10213.0,203.1298,203.2448,202.4781,203.1298,10213.0
2020-03-06 11:00:00,212.09,212.24,211.48,211.77,16019.0,203.2543,203.3981,202.6697,202.9477,16019.0
2020-03-06 11:10:00,211.71,212.84,211.57,212.18,13131.0,202.8902,203.9731,202.756,203.3406,13131.0
2020-03-06 11:20:00,212.6,212.83,211.92,212.35,7612.0,203.7431,203.9635,203.0914,203.5035,7612.0
2020-03-06 11:30:00,212.46,213.1,212.22,212.69,12180.0,203.6089,204.2223,203.3789,203.8293,12180.0
2020-03-06 11:40:00,212.76,213.03,211.64,211.83,9186.0,203.8964,204.1552,202.8231,203.0052,9186.0
2020-03-06 11:50:00,211.95,212.69,211.91,212.28,10599.0,203.1202,203.8293,203.0818,203.4364,10599.0
2020-03-06 12:00:00,212.33,212.41,211.29,211.65,13396.0,203.4843,203.561,202.4877,202.8327,13396.0
2020-03-06 12:10:00,211.75,211.9,211.34,211.44,17995.0,202.9285,203.0723,202.5356,202.6314,17995.0
2020-03-06 12:20:00,211.47,211.82,210.78,211.21,5655.0,202.6602,202.9956,201.9989,202.411,5655.0
2020-03-06 12:30:00,211.19,213.27,210.87,212.82,10637.0,202.3918,204.3852,202.0852,203.9539,10637.0
2020-03-06 12:40:00,212.77,213.35,212.51,212.61,5811.0,203.906,204.4618,203.6568,203.7527,5811.0
2020-03-06 12:50:00,212.53,212.76,212.15,212.3,5170.0,203.676,203.8964,203.3118,203.4556,5170.0
2020-03-06 13:00:00,212.2,213.27,212.2,212.78,7602.0,203.3598,204.3852,203.3598,203.9156,7602.0
2020-03-06 13:10:00,212.91,213.05,212.43,212.52,5761.0,204.0402,204.1743,203.5802,203.6664,5761.0
2020-03-06 13:20:00,212.62,213.54,212.41,212.41,18247.0,203.7623,204.6439,203.561,203.561,18247.0
2020-03-06 13:30:00,212.55,212.71,211.56,212.12,6208.0,203.6952,203.8485,202.7464,203.2831,6208.0
2020-03-06 13:40:00,212.22,212.55,211.27,211.4,7265.0,203.3789,203.6952,202.4685,202.5931,7265.0
2020-03-06 13:50:00,211.4,211.59,210.41,210.41,6894.0,202.5931,202.7752,201.6443,201.6443,6894.0
2020-03-06 14:00:00,210.45,210.45,209.61,209.79,10146.0,201.6827,201.6827,200.8777,201.0502,10146.0
2020-03-06 14:10:00,209.63,210.14,209.56,209.93,8952.0,200.8968,201.3856,200.8297,201.1843,8952.0
2020-03-06 14:20:00,209.88,211.33,209.66,210.82,12713.0,201.1364,202.526,200.9256,202.0372,12713.0
2020-03-06 14:30:00,210.84,210.9,208.98,209.0,13782.0,202.0564,202.1139,200.2739,200.2931,13782.0
2020-03-06 14:40:00,208.97,208.97,207.87,207.91,12590.0,200.2643,200.2643,199.2101,199.2485,12590.0
2020-03-06 14:50:00,207.85,207.85,207.22,207.46,18642.0,199.191,199.191,198.5872,198.8172,18642.0
2020-03-06 15:00:00,207.4,207.46,206.7,206.81,15305.0,198.7597,198.8172,198.0889,198.1943,15305.0
2020-03-06 15:10:00,206.9,209.15,206.9,209.15,18219.0,198.2806,200.4368,198.2806,200.4368,18219.0
2020-03-06 15:20:00,209.2,209.48,208.37,208.53,27190.0,200.4847,200.7531,199.6893,199.8426,27190.0
2020-03-06 15:30:00,208.52,210.84,208.23,210.17,46868.0,199.8331,202.0564,199.5551,201.4143,46868.0
2020-03-06 15:40:00,210.13,212.98,210.07,212.67,39422.0,201.376,204.1073,201.3185,203.8102,39422.0
2020-03-06 15:50:00,212.64,216.01,212.47,214.69,255608.0,203.7814,207.011,203.6185,205.746,255608.0
2020-03-09 09:30:00,198.39,198.39,192.01,192.15,2337.0,190.1251,190.1251,184.0109,184.145,2337.0
2020-03-09 09:40:00,192.15,192.15,192.15,192.15,0.0,184.145,184.145,184.145,184.145,0.0
2020-03-09 09:50:00,190.0,198.45,188.67,197.3,176342.0,182.0846,190.1826,180.81,189.0805,176342.0
2020-03-09 10:00:00,197.3,197.8,192.22,194.05,162074.0,189.0805,189.5597,184.2121,185.9659,162074.0
2020-03-09 10:10:00,193.93,194.09,189.26,190.37,118468.0,185.8509,186.0042,181.3754,182.4392,118468.0
2020-03-09 10:20:00,190.4,190.49,186.26,186.44,138682.0,182.4679,182.5542,178.5004,178.6729,138682.0
2020-03-09 10:30:00,186.56,186.58,184.06,185.1,142078.0,178.7879,178.8071,176.3921,177.3887,142078.0
2020-03-09 10:40:00,185.26,185.41,184.3,184.74,138371.0,177.5421,177.6858,176.6221,177.0437,138371.0
2020-03-09 10:50:00,184.69,185.04,183.05,183.87,144781.0,176.9958,177.3312,175.4241,176.21,144781.0
2020-03-09 11:00:00,183.97,184.52,183.74,184.03,77634.0,176.3058,176.8329,176.0854,176.3633,77634.0
2020-03-09 11:10:00,184.0,184.4,183.07,183.32,78743.0,176.3346,176.7179,175.4433,175.6829,78743.0
2020-03-09 11:20:00,183.25,183.62,182.38,182.9,83398.0,175.6158,175.9704,174.7821,175.2804,83398.0
2020-03-09 11:30:00,182.77,183.16,182.52,182.8,97085.0,175.1558,175.5296,174.9162,175.1846,97085.0
2020-03-09 11:40:00,182.76,182.93,182.65,182.81,113023.0,175.1462,175.3091,175.0408,175.1941,113023.0
2020-03-09 11:50:00,182.81,182.85,180.7,180.81,61937.0,175.1941,175.2325,173.172,173.2775,61937.0
2020-03-09 12:00:00,180.64,180.67,178.83,180.0,62838.0,173.1145,173.1433,171.3799,172.5012,62838.0
2020-03-09 12:10:00,180.05,181.34,180.05,181.06,91854.0,172.5491,173.7854,172.5491,173.517,91854.0
2020-03-09 12:20:00,181.06,181.1,180.01,180.04,114871.0,173.517,173.5554,172.5108,172.5395,114871.0
2020-03-09 12:30:00,180.06,180.14,179.5,179.97,79119.0,172.5587,172.6354,172.022,172.4725,79119.0
2020-03-09 12:40:00,179.97,180.53,179.66,180.46,99692.0,172.4725,173.0091,172.1754,172.942,99692.0
2020-03-09 12:50:00,180.46,181.21,180.32,180.69,91683.0,172.942,173.6608,172.8079,173.1625,91683.0
2020-03-09 13:00:00,180.65,181.08,180.5,180.75,94350.0,173.1241,173.5362,172.9804,173.22,94350.0
2020-03-09 13:10:00,180.75,181.12,180.63,180.74,74735.0,173.22,173.5745,173.105,173.2104,74735.0
2020-03-09 13:20:00,180.64,181.1,180.6,180.71,146562.0,173.1145,173.5554,173.0762,173.1816,146562.0
2020-03-09 13:30:00,180.79,180.79,179.69,179.75,89434.0,173.2583,173.2583,172.2041,172.2616,89434.0
2020-03-09 13:40:00,179.75,179.86,178.92,179.34,49162.0,172.2616,172.367,171.4662,171.8687,49162.0
2020-03-09 13:50:00,179.24,179.29,178.03,178.03,39976.0,171.7729,171.8208,170.6133,170.6133,39976.0
2020-03-09 14:00:00,178.05,178.22,175.8,176.08,77763.0,170.6324,170.7954,168.4762,168.7445,77763.0
2020-03-09 14:10:00,176.08,178.19,175.92,178.09,83090.0,168.7445,170.7666,168.5912,170.6708,83090.0
2020-03-09 14:20:00,178.11,178.23,176.24,176.66,105813.0,170.6899,170.8049,168.8978,169.3003,105813.0
2020-03-09 14:30:00,176.36,176.57,174.26,174.95,111953.0,169.0128,169.2141,167.0003,167.6616,111953.0
2020-03-09 14:40:00,174.93,174.99,173.43,173.89,106994.0,167.6424,167.6999,166.2049,166.6457,106994.0
2020-03-09 14:50:00,173.89,175.2,173.88,174.95,140371.0,166.6457,167.9012,166.6362,167.6616,140371.0
2020-03-09 15:00:00,174.94,176.48,174.12,176.12,102178.0,167.652,169.1278,166.8662,168.7828,102178.0
2020-03-09 15:10:00,176.04,178.0,175.54,177.6,108232.0,168.7062,170.5845,168.227,170.2012,108232.0
2020-03-09 15:20:00,177.31,179.88,176.56,178.6,147002.0,169.9233,172.3862,169.2045,171.1595,147002.0
2020-03-09 15:30:00,178.6,179.47,177.97,179.38,167059.0,171.1595,171.9933,170.5558,171.907,167059.0
2020-03-09 15:40:00,179.37,180.41,179.14,180.27,229850.0,171.8975,172.8941,171.677,172.76,229850.0
2020-03-09 15:50:00,180.23,181.11,177.26,178.92,579986.0,172.7216,173.565,169.8754,171.4662,579986.0
2020-03-10 09:30:00,184.8,189.67,184.01,187.53,118096.0,177.1012,181.7684,176.3441,179.7175,118096.0
2020-03-10 09:40:00,187.39,187.63,185.24,185.49,276731.0,179.5833,179.8133,177.5229,177.7625,276731.0
2020-03-10 09:50:00,185.92,185.93,183.39,183.51,67506.0,178.1746,178.1842,175.75,175.865,67506.0
2020-03-10 10:00:00,183.51,185.21,183.18,184.74,70432.0,175.865,177.4942,175.5487,177.0437,70432.0
2020-03-10 10:10:00,184.92,185.34,183.97,184.35,50171.0,177.2162,177.6187,176.3058,176.67,50171.0
2020-03-10 10:20:00,184.37,184.63,182.24,182.63,41189.0,176.6892,176.9383,174.6479,175.0216,41189.0
2020-03-10 10:30:00,182.61,182.63,181.66,182.53,39963.0,175.0025,175.0216,174.092,174.9258,39963.0
2020-03-10 10:40:00,182.59,183.22,182.23,182.71,46362.0,174.9833,175.5871,174.6383,175.0983,46362.0
2020-03-10 10:50:00,182.7,182.7,181.42,181.53,48874.0,175.0887,175.0887,173.862,173.9675,48874.0
2020-03-10 11:00:00,181.46,181.71,180.94,181.38,53270.0,173.9004,174.14,173.402,173.8237,53270.0
2020-03-10 11:10:00,181.46,181.51,179.3,179.42,57979.0,173.9004,173.9483,171.8304,171.9454,57979.0
2020-03-10 11:20:00,179.34,179.55,176.77,176.78,75174.0,171.8687,172.07,169.4058,169.4153,75174.0
2020-03-10 11:30:00,176.93,177.22,175.25,176.41,65860.0,169.5591,169.837,167.9491,169.0608,65860.0
2020-03-10 11:40:00,176.52,178.54,175.67,177.95,57800.0,169.1662,171.102,168.3516,170.5366,57800.0
2020-03-10 11:50:00,178.04,178.08,175.97,177.05,50800.0,170.6229,170.6612,168.6391,169.6741,50800.0
2020-03-10 12:00:00,177.14,179.13,177.09,177.81,48936.0,169.7604,171.6674,169.7124,170.4024,48936.0
2020-03-10 12:10:00,177.91,179.26,177.69,178.92,32749.0,170.4983,171.792,170.2874,171.4662,32749.0
2020-03-10 12:20:00,178.69,178.91,178.17,178.91,54804.0,171.2458,171.4566,170.7474,171.4566,54804.0
2020-03-10 12:30:00,178.78,178.87,176.72,178.2,75901.0,171.332,171.4183,169.3578,170.7762,75901.0
2020-03-10 12:40:00,178.2,179.06,177.54,178.73,47159.0,170.7762,171.6004,170.1437,171.2841,47159.0
2020-03-10 12:50:00,178.72,179.78,178.66,179.33,53259.0,171.2745,172.2904,171.217,171.8591,53259.0
2020-03-10 13:00:00,179.44,179.59,178.41,179.5,65945.0,171.9645,172.1083,170.9774,172.022,65945.0
2020-03-10 13:10:00,179.44,179.66,178.82,179.48,62184.0,171.9645,172.1754,171.3704,172.0029,62184.0
2020-03-10 13:20:00,179.39,179.73,178.88,179.09,52920.0,171.9166,172.2425,171.4279,171.6291,52920.0
2020-03-10 13:30:00,179.0,179.1,177.84,178.13,64622.0,171.5429,171.6387,170.4312,170.7091,64622.0
2020-03-10 13:40:00,177.88,178.39,176.58,177.23,43547.0,170.4695,170.9583,169.2237,169.8466,43547.0
2020-03-10 13:50:00,177.33,177.44,176.16,176.59,43271.0,169.9424,170.0479,168.8212,169.2333,43271.0
2020-03-10 14:00:00,176.39,177.53,175.87,177.53,43346.0,169.0416,170.1341,168.5433,170.1341,43346.0
2020-03-10 14:10:00,177.35,177.82,177.14,177.38,62802.0,169.9616,170.412,169.7604,169.9904,62802.0
2020-03-10 14:20:00,177.3,177.85,176.33,177.78,45605.0,169.9137,170.4408,168.9841,170.3737,45605.0
2020-03-10 14:30:00,177.63,178.26,177.36,177.94,38593.0,170.2299,170.8337,169.9712,170.527,38593.0
2020-03-10 14:40:00,177.92,179.8,177.91,179.8,123342.0,170.5079,172.3095,170.4983,172.3095,123342.0
2020-03-10 14:50:00,179.73,179.77,178.69,179.44,72176.0,172.2425,172.2808,171.2458,171.9645,72176.0
2020-03-10 15:00:00,179.51,180.73,179.49,180.15,104411.0,172.0316,173.2008,172.0125,172.645,104411.0
2020-03-10 15:10:00,180.13,182.12,180.04,182.03,116128.0,172.6258,174.5329,172.5395,174.4466,116128.0
2020-03-10 15:20:00,182.16,182.53,180.48,180.58,111736.0,174.5712,174.9258,172.9612,173.057,111736.0
2020-03-10 15:30:00,180.71,182.46,180.01,182.22,195201.0,173.1816,174.8587,172.5108,174.6287,195201.0
2020-03-10 15:40:00,182.23,182.28,181.0,182.07,113647.0,174.6383,174.6862,173.4595,174.485,113647.0
2020-03-10 15:50:00,182.17,183.33,181.69,183.1,547215.0,174.5808,175.6925,174.1208,175.4721,547215.0
2020-03-11 09:30:00,181.48,182.68,177.66,179.03,326154.0,173.9195,175.0696,170.2587,171.5716,326154.0
2020-03-11 09:40:00,179.01,181.86,178.01,181.19,46397.0,171.5524,174.2837,170.5941,173.6416,46397.0
2020-03-11 09:50:00,181.2,182.75,180.49,182.71,46384.0,173.6512,175.1366,172.9708,175.0983,46384.0
2020-03-11 10:00:00,182.62,183.62,181.85,183.39,49891.0,175.0121,175.9704,174.2741,175.75,49891.0
2020-03-11 10:10:00,183.24,183.78,182.66,183.51,89852.0,175.6062,176.1237,175.0504,175.865,89852.0
2020-03-11 10:20:00,183.54,183.79,182.95,183.44,131060.0,175.8937,176.1333,175.3283,175.7979,131060.0
2020-03-11 10:30:00,183.28,185.32,182.95,183.1,62357.0,175.6446,177.5996,175.3283,175.4721,62357.0
2020-03-11 10:40:00,183.09,183.64,182.37,182.41,69567.0,175.4625,175.9896,174.7725,174.8108,69567.0
2020-03-11 10:50:00,182.42,183.73,182.42,183.64,56434.0,174.8204,176.0758,174.8204,175.9896,56434.0
2020-03-11 11:00:00,183.48,184.85,183.14,184.8,55020.0,175.8362,177.1492,175.5104,177.1012,55020.0
2020-03-11 11:10:00,184.85,185.3,184.01,184.92,101645.0,177.1492,177.5804,176.3441,177.2162,101645.0
2020-03-11 11:20:00,184.92,185.15,183.53,184.2,69042.0,177.2162,177.4367,175.8841,176.5262,69042.0
2020-03-11 11:30:00,184.15,185.29,183.85,185.29,33645.0,176.4783,177.5708,176.1908,177.5708,33645.0
2020-03-11 11:40:00,185.02,185.62,184.29,185.62,45202.0,177.3121,177.8871,176.6125,177.8871,45202.0
2020-03-11 11:50:00,185.69,188.3,185.69,187.53,49099.0,177.9542,180.4554,177.9542,179.7175,49099.0
2020-03-11 12:00:00,187.54,189.95,187.11,189.02,65891.0,179.7271,182.0367,179.315,181.1454,65891.0
2020-03-11 12:10:00,189.07,189.62,188.81,189.1,76930.0,181.1933,181.7204,180.9442,181.2221,76930.0
2020-03-11 12:20:00,189.11,189.32,186.69,186.75,126932.0,181.2317,181.4329,178.9125,178.97,126932.0
2020-03-11 12:30:00,186.69,186.85,184.89,185.12,61423.0,178.9125,179.0658,177.1875,177.4079,61423.0
2020-03-11 12:40:00,185.1,185.52,183.89,184.25,98296.0,177.3887,177.7912,176.2291,176.5741,98296.0
2020-03-11 12:50:00,184.33,185.65,183.99,185.65,35292.0,176.6508,177.9158,176.325,177.9158,35292.0
2020-03-11 13:00:00,185.39,186.07,184.79,185.23,42333.0,177.6667,178.3183,177.0917,177.5133,42333.0
2020-03-11 13:10:00,185.25,187.06,185.25,186.77,40334.0,177.5325,179.2671,177.5325,178.9892,40334.0
2020-03-11 13:20:00,186.89,187.14,185.92,186.99,39874.0,179.1042,179.3438,178.1746,179.2,39874.0
2020-03-11 13:30:00,187.0,187.3,186.28,186.28,36119.0,179.2096,179.4971,178.5196,178.5196,36119.0
2020-03-11 13:40:00,186.15,187.24,185.67,186.95,48735.0,178.395,179.4396,177.935,179.1617,48735.0
2020-03-11 13:50:00,187.0,187.31,186.25,186.81,43209.0,179.2096,179.5067,178.4908,179.0275,43209.0
2020-03-11 14:00:00,186.73,187.09,185.91,186.18,61633.0,178.9508,179.2958,178.165,178.4237,61633.0
2020-03-11 14:10:00,186.13,186.31,185.7,185.71,47605.0,178.3758,178.5483,177.9637,177.9733,47605.0
2020-03-11 14:20:00,185.81,186.04,184.81,185.0,56879.0,178.0692,178.2896,177.1108,177.2929,56879.0
2020-03-11 14:30:00,185.13,186.59,185.03,186.36,72053.0,177.4175,178.8167,177.3217,178.5962,72053.0
2020-03-11 14:40:00,186.28,187.02,185.05,185.19,70336.0,178.5196,179.2288,177.3408,177.475,70336.0
2020-03-11 14:50:00,185.19,185.8,184.71,184.88,40900.0,177.475,178.0596,177.015,177.1779,40900.0
2020-03-11 15:00:00,184.87,185.04,182.29,182.75,159973.0,177.1683,177.3312,174.6958,175.1366,159973.0
2020-03-11 15:10:00,182.62,183.26,182.1,182.93,124194.0,175.0121,175.6254,174.5137,175.3091,124194.0
2020-03-11 15:20:00,182.81,183.62,181.55,183.43,79374.0,175.1941,175.9704,173.9866,175.7883,79374.0
2020-03-11 15:30:00,183.55,185.73,183.34,184.95,124532.0,175.9033,177.9925,175.7021,177.245,124532.0
2020-03-11 15:40:00,185.03,185.38,183.64,184.52,115382.0,177.3217,177.6571,175.9896,176.8329,115382.0
2020-03-11 15:50:00,184.5,186.03,183.1,184.84,360182.0,176.8137,178.28,175.4721,177.1396,360182.0
2020-03-12 09:30:00,175.43,176.29,173.69,173.69,308.0,168.1216,168.9458,166.4541,166.4541,308.0
2020-03-12 09:40:00,173.69,173.69,173.69,173.69,0.0,166.4541,166.4541,166.4541,166.4541,0.0
2020-03-12 09:50:00,172.22,172.46,170.0,171.76,55156.0,165.0453,165.2753,162.9178,164.6045,55156.0
2020-03-12 10:00:00,171.76,172.41,169.53,170.49,88740.0,164.6045,165.2274,162.4674,163.3874,88740.0
2020-03-12 10:10:00,170.46,172.38,170.43,172.27,40008.0,163.3586,165.1987,163.3299,165.0932,40008.0
2020-03-12 10:20:00,172.27,175.81,172.07,175.4,53114.0,165.0932,168.4858,164.9016,168.0928,53114.0
2020-03-12 10:30:00,175.56,180.73,175.2,179.84,87071.0,168.2462,173.2008,167.9012,172.3479,87071.0
2020-03-12 10:40:00,179.93,181.05,179.65,180.0,130165.0,172.4341,173.5075,172.1658,172.5012,130165.0
2020-03-12 10:50:00,179.87,181.37,179.71,180.76,48180.0,172.3766,173.8141,172.2233,173.2295,48180.0
2020-03-12 11:00:00,180.7,180.76,179.51,179.88,42619.0,173.172,173.2295,172.0316,172.3862,42619.0
2020-03-12 11:10:00,179.96,180.19,177.08,177.55,82931.0,172.4629,172.6833,169.7029,170.1533,82931.0
2020-03-12 11:20:00,177.29,177.29,175.73,176.07,23073.0,169.9041,169.9041,168.4091,168.7349,23073.0
2020-03-12 11:30:00,176.31,176.32,174.37,174.63,26530.0,168.9649,168.9745,167.1057,167.3549,26530.0
2020-03-12 11:40:00,174.7,174.7,172.32,172.32,39397.0,167.422,167.422,165.1412,165.1412,39397.0
2020-03-12 11:50:00,172.47,173.21,171.59,172.0,49878.0,165.2849,165.9941,164.4416,164.8345,49878.0
2020-03-12 12:00:00,171.92,172.48,171.52,171.52,36890.0,164.7578,165.2945,164.3745,164.3745,36890.0
2020-03-12 12:10:00,171.47,171.96,170.83,171.4,25957.0,164.3266,164.7962,163.7132,164.2595,25957.0
2020-03-12 12:20:00,171.29,173.59,171.22,172.54,31964.0,164.1541,166.3582,164.087,165.352,31964.0
2020-03-12 12:30:00,172.06,173.08,171.63,172.54,60992.0,164.892,165.8695,164.4799,165.352,60992.0
2020-03-12 12:40:00,172.4,173.36,171.91,172.95,49889.0,165.2178,166.1378,164.7482,165.7449,49889.0
2020-03-12 12:50:00,173.0,177.8,172.7,177.21,66523.0,165.7928,170.3929,165.5053,169.8274,66523.0
2020-03-12 13:00:00,177.21,180.54,176.22,178.97,79131.0,169.8274,173.0187,168.8787,171.5141,79131.0
2020-03-12 13:10:00,178.97,179.85,175.55,176.26,94254.0,171.5141,172.3575,168.2366,168.917,94254.0
2020-03-12 13:20:00,176.12,176.61,175.06,175.86,58690.0,168.7828,169.2524,167.767,168.5337,58690.0
2020-03-12 13:30:00,176.05,176.59,174.01,174.18,45395.0,168.7158,169.2333,166.7607,166.9237,45395.0
2020-03-12 13:40:00,174.2,176.35,173.7,175.74,26900.0,166.9428,169.0033,166.4637,168.4187,26900.0
2020-03-12 13:50:00,175.75,176.88,175.13,175.98,48357.0,168.4283,169.5112,167.8341,168.6487,48357.0
2020-03-12 14:00:00,176.16,176.54,174.43,175.25,37361.0,168.8212,169.1853,167.1633,167.9491,37361.0
2020-03-12 14:10:00,175.25,175.27,174.44,174.53,57693.0,167.9491,167.9683,167.1728,167.2591,57693.0
2020-03-12 14:20:00,174.53,175.5,173.83,174.96,64062.0,167.2591,168.1887,166.5882,167.6712,64062.0
2020-03-12 14:30:00,174.9,175.36,174.33,174.93,61168.0,167.6137,168.0545,167.0674,167.6424,61168.0
2020-03-12 14:40:00,174.96,176.52,174.6,176.26,58923.0,167.6712,169.1662,167.3262,168.917,58923.0
2020-03-12 14:50:00,176.42,176.82,174.46,174.73,57085.0,169.0703,169.4537,167.192,167.4508,57085.0
2020-03-12 15:00:00,174.56,174.93,173.21,174.34,79368.0,167.2878,167.6424,165.9941,167.077,79368.0
2020-03-12 15:10:00,174.38,175.63,173.44,173.63,86127.0,167.1153,168.3133,166.2145,166.3966,86127.0
2020-03-12 15:20:00,173.57,174.62,172.37,174.61,109244.0,166.3391,167.3453,165.1891,167.3358,109244.0
2020-03-12 15:30:00,174.53,175.42,174.14,175.06,130329.0,167.2591,168.112,166.8853,167.767,130329.0
2020-03-12 15:40:00,175.13,175.65,174.15,175.03,175911.0,167.8341,168.3324,166.8949,167.7383,175911.0
2020-03-12 15:50:00,175.06,175.84,172.07,173.43,575349.0,167.767,168.5145,164.9016,166.2049,575349.0
2020-03-13 09:30:00,181.25,183.09,179.01,179.01,77437.0,173.6991,175.4625,171.5524,171.5524,77437.0
2020-03-13 09:40:00,178.94,180.66,176.98,179.08,73482.0,171.4854,173.1337,169.607,171.6195,73482.0
2020-03-13 09:50:00,178.85,179.46,177.74,179.31,112512.0,171.3991,171.9837,170.3354,171.8399,112512.0
2020-03-13 10:00:00,179.39,179.39,176.16,176.34,72947.0,171.9166,171.9166,168.8212,168.9937,72947.0
2020-03-13 10:10:00,176.01,178.71,175.6,178.0,54504.0,168.6774,171.2649,168.2845,170.5845,54504.0
2020-03-13 10:20:00,178.18,178.41,176.97,177.35,63844.0,170.757,170.9774,169.5974,169.9616,63844.0
2020-03-13 10:30:00,177.46,177.46,175.9,176.72,41775.0,170.067,170.067,168.572,169.3578,41775.0
2020-03-13 10:40:00,176.47,176.77,175.68,175.85,51023.0,169.1183,169.4058,168.3612,168.5241,51023.0
2020-03-13 10:50:00,175.68,176.44,174.08,174.31,60339.0,168.3612,169.0895,166.8278,167.0482,60339.0
2020-03-13 11:00:00,174.39,175.16,173.79,174.02,53834.0,167.1249,167.8628,166.5499,166.7703,53834.0
2020-03-13 11:10:00,174.16,175.04,173.01,173.12,63708.0,166.9045,167.7478,165.8024,165.9078,63708.0
2020-03-13 11:20:00,173.27,173.78,169.56,169.59,54620.0,166.0516,166.5403,162.4961,162.5249,54620.0
2020-03-13 11:30:00,169.9,171.18,168.62,169.51,32881.0,162.822,164.0486,161.5953,162.4482,32881.0
2020-03-13 11:40:00,169.67,169.89,168.86,168.92,23478.0,162.6016,162.8124,161.8253,161.8828,23478.0
2020-03-13 11:50:00,168.99,172.36,168.98,171.84,25644.0,161.9499,165.1795,161.9403,164.6811,25644.0
2020-03-13 12:00:00,171.92,172.1,170.29,171.44,16101.0,164.7578,164.9303,163.1957,164.2978,16101.0
2020-03-13 12:10:00,171.36,173.04,170.91,172.39,44031.0,164.2211,165.8312,163.7899,165.2082,44031.0
2020-03-13 12:20:00,172.39,172.72,171.32,171.65,40586.0,165.2082,165.5245,164.1828,164.4991,40586.0
2020-03-13 12:30:00,171.7,174.0,171.64,172.91,53912.0,164.547,166.7512,164.4895,165.7066,53912.0
2020-03-13 12:40:00,172.77,174.12,172.75,173.83,32914.0,165.5724,166.8662,165.5532,166.5882,32914.0
2020-03-13 12:50:00,174.0,174.74,172.77,172.78,14234.0,166.7512,167.4603,165.5724,165.582,14234.0
2020-03-13 13:00:00,172.52,172.96,170.7,170.7,32304.0,165.3328,165.7545,163.5886,163.5886,32304.0
2020-03-13 13:10:00,170.76,172.28,170.32,172.28,30260.0,163.6461,165.1028,163.2245,165.1028,30260.0
2020-03-13 13:20:00,172.09,174.56,172.06,174.39,38865.0,164.9207,167.2878,164.892,167.1249,38865.0
2020-03-13 13:30:00,174.23,174.84,173.11,173.99,38210.0,166.9716,167.5562,165.8982,166.7416,38210.0
2020-03-13 13:40:00,173.86,174.99,173.85,174.25,40647.0,166.617,167.6999,166.6074,166.9907,40647.0
2020-03-13 13:50:00,174.33,174.55,173.61,173.96,33305.0,167.0674,167.2783,166.3774,166.7128,33305.0
2020-03-13 14:00:00,174.19,174.19,170.81,171.44,32253.0,166.9332,166.9332,163.6941,164.2978,32253.0
2020-03-13 14:10:00,171.26,172.96,171.26,172.04,27562.0,164.1253,165.7545,164.1253,164.8728,27562.0
2020-03-13 14:20:00,172.03,172.85,171.73,171.87,33152.0,164.8632,165.6491,164.5757,164.7099,33152.0
2020-03-13 14:30:00,171.86,171.86,170.49,170.69,38640.0,164.7003,164.7003,163.3874,163.5791,38640.0
2020-03-13 14:40:00,170.65,172.84,170.46,171.78,35536.0,163.5407,165.6395,163.3586,164.6236,35536.0
2020-03-13 14:50:00,171.62,173.15,171.4,172.49,38444.0,164.4703,165.9366,164.2595,165.3041,38444.0
2020-03-13 15:00:00,172.7,173.85,172.41,172.69,49285.0,165.5053,166.6074,165.2274,165.4957,49285.0
2020-03-13 15:10:00,172.51,172.83,171.12,172.08,30782.0,165.3232,165.6299,163.9911,164.9112,30782.0
2020-03-13 15:20:00,172.12,172.94,171.61,172.51,44302.0,164.9495,165.7353,164.4607,165.3232,44302.0
2020-03-13 15:30:00,172.47,173.01,168.05,171.11,124209.0,165.2849,165.8024,161.049,163.9816,124209.0
2020-03-13 15:40:00,171.09,173.87,169.97,173.27,82028.0,163.9624,166.6266,162.8891,166.0516,82028.0
2020-03-13 15:50:00,173.43,177.73,173.19,177.68,302253.0,166.2049,170.3258,165.9749,170.2779,302253.0
2020-03-16 09:30:00,158.79,158.79,158.79,158.79,0.0,152.1748,152.1748,152.1748,152.1748,0.0
2020-03-16 09:40:00,160.68,160.68,154.51,154.92,52746.0,153.9861,153.9861,148.0731,148.466,52746.0
2020-03-16 09:50:00,155.18,163.82,154.86,162.16,63082.0,148.7152,156.9953,148.4085,155.4044,63082.0
2020-03-16 10:00:00,161.93,162.16,160.2,160.99,52202.0,155.184,155.4044,153.5261,154.2832,52202.0
2020-03-16 10:10:00,160.82,162.0,160.4,161.17,50836.0,154.1202,155.2511,153.7177,154.4557,50836.0
2020-03-16 10:20:00,161.16,163.13,160.86,161.78,38204.0,154.4461,156.334,154.1586,155.0402,38204.0
2020-03-16 10:30:00,161.64,165.66,161.64,165.66,31968.0,154.9061,158.7586,154.9061,158.7586,31968.0
2020-03-16 10:40:00,165.93,167.18,165.29,165.9,24795.0,159.0174,160.2153,158.404,158.9886,24795.0
2020-03-16 10:50:00,166.06,167.73,165.63,167.55,32021.0,159.1419,160.7424,158.7299,160.5699,32021.0
2020-03-16 11:00:00,167.4,167.8,166.23,167.56,28157.0,160.4261,160.8095,159.3049,160.5795,28157.0
2020-03-16 11:10:00,167.75,171.0,167.75,171.0,37713.0,160.7615,163.8761,160.7615,163.8761,37713.0
2020-03-16 11:20:00,171.09,174.27,171.09,173.79,80710.0,163.9624,167.0099,163.9624,166.5499,80710.0
2020-03-16 11:30:00,173.89,176.26,172.59,173.35,50316.0,166.6457,168.917,165.3999,166.1282,50316.0
2020-03-16 11:40:00,173.35,174.34,171.57,174.22,54804.0,166.1282,167.077,164.4224,166.962,54804.0
2020-03-16 11:50:00,174.22,174.55,172.56,173.69,35416.0,166.962,167.2783,165.3712,166.4541,35416.0
2020-03-16 12:00:00,173.44,174.43,172.2,172.2,24649.0,166.2145,167.1633,165.0262,165.0262,24649.0
2020-03-16 12:10:00,172.01,172.29,169.95,169.96,35894.0,164.8441,165.1124,162.8699,162.8795,35894.0
2020-03-16 12:20:00,169.95,171.24,169.01,170.56,42022.0,162.8699,164.1061,161.969,163.4545,42022.0
2020-03-16 12:30:00,170.93,172.32,170.68,170.86,43076.0,163.8091,165.1412,163.5695,163.742,43076.0
2020-03-16 12:40:00,170.82,171.53,170.11,170.14,22009.0,163.7036,164.3841,163.0232,163.052,22009.0
2020-03-16 12:50:00,170.12,170.46,168.58,169.48,15622.0,163.0328,163.3586,161.557,162.4195,15622.0
2020-03-16 13:00:00,169.28,170.5,169.14,169.66,18625.0,162.2278,163.397,162.0936,162.592,18625.0
2020-03-16 13:10:00,169.59,171.26,169.53,169.58,29468.0,162.5249,164.1253,162.4674,162.5153,29468.0
2020-03-16 13:20:00,169.61,170.99,169.3,169.93,35632.0,162.5441,163.8666,162.247,162.8507,35632.0
2020-03-16 13:30:00,169.77,170.0,168.92,169.46,58355.0,162.6974,162.9178,161.8828,162.4003,58355.0
2020-03-16 13:40:00,169.37,170.47,169.02,169.88,19537.0,162.314,163.3682,161.9786,162.8028,19537.0
2020-03-16 13:50:00,169.89,170.7,169.53,170.15,84171.0,162.8124,163.5886,162.4674,163.0616,84171.0
2020-03-16 14:00:00,169.93,170.81,169.9,170.26,46092.0,162.8507,163.6941,162.822,163.167,46092.0
2020-03-16 14:10:00,170.18,170.46,168.64,169.5,77152.0,163.0903,163.3586,161.6145,162.4386,77152.0
2020-03-16 14:20:00,169.72,170.41,169.45,170.3,63482.0,162.6495,163.3107,162.3907,163.2053,63482.0
2020-03-16 14:30:00,170.39,173.01,170.11,170.95,28743.0,163.2916,165.8024,163.0232,163.8282,28743.0
2020-03-16 14:40:00,170.95,170.95,170.05,170.69,49316.0,163.8282,163.8282,162.9657,163.5791,49316.0
2020-03-16 14:50:00,170.57,172.14,170.41,171.66,49068.0,163.4641,164.9687,163.3107,164.5086,49068.0
2020-03-16 15:00:00,171.8,172.59,170.42,171.34,51082.0,164.6428,165.3999,163.3203,164.202,51082.0
2020-03-16 15:10:00,171.05,171.71,170.34,171.41,68939.0,163.9241,164.5566,163.2436,164.2691,68939.0
2020-03-16 15:20:00,171.5,172.01,170.6,171.0,72663.0,164.3553,164.8441,163.4928,163.8761,72663.0
2020-03-16 15:30:00,171.0,171.75,170.34,171.43,160559.0,163.8761,164.5949,163.2436,164.2882,160559.0
2020-03-16 15:40:00,171.42,173.66,170.73,173.26,156842.0,164.2786,166.4253,163.6174,166.042,156842.0
2020-03-16 15:50:00,173.23,173.23,170.4,170.58,452724.0,166.0132,166.0132,163.3011,163.4736,452724.0
2020-03-17 09:30:00,175.03,176.91,173.25,173.85,75834.0,167.7383,169.5399,166.0324,166.6074,75834.0
2020-03-17 09:40:00,173.53,174.67,171.77,173.58,54677.0,166.3007,167.3933,164.6141,166.3487,54677.0
2020-03-17 09:50:00,173.6,173.6,169.72,170.28,60493.0,166.3678,166.3678,162.6495,163.1861,60493.0
2020-03-17 10:00:00,170.32,173.86,169.74,172.64,59989.0,163.2245,166.617,162.6686,165.4478,59989.0
2020-03-17 10:10:00,172.46,174.73,172.46,173.38,53890.0,165.2753,167.4508,165.2753,166.157,53890.0
2020-03-17 10:20:00,173.17,174.91,172.63,174.55,40565.0,165.9557,167.6233,165.4382,167.2783,40565.0
2020-03-17 10:30:00,174.25,174.88,172.62,173.14,45305.0,166.9907,167.5945,165.4287,165.927,45305.0
2020-03-17 10:40:00,173.1,175.62,172.87,174.95,54817.0,165.8887,168.3037,165.6682,167.6616,54817.0
2020-03-17 10:50:00,174.96,175.53,173.32,175.12,42822.0,167.6712,168.2174,166.0995,167.8245,42822.0
2020-03-17 11:00:00,175.11,176.97,174.77,176.78,36650.0,167.8149,169.5974,167.4891,169.4153,36650.0
2020-03-17 11:10:00,176.78,177.41,175.44,175.84,90987.0,169.4153,170.0191,168.1312,168.5145,90987.0
2020-03-17 11:20:00,175.87,176.73,175.21,175.75,93354.0,168.5433,169.3674,167.9108,168.4283,93354.0
2020-03-17 11:30:00,175.68,176.61,173.58,173.64,41378.0,168.3612,169.2524,166.3487,166.4062,41378.0
2020-03-17 11:40:00,173.65,174.52,172.48,174.39,59547.0,166.4157,167.2495,165.2945,167.1249,59547.0
2020-03-17 11:50:00,174.28,175.05,172.2,173.45,43599.0,167.0195,167.7574,165.0262,166.2241,43599.0
2020-03-17 12:00:00,173.44,176.58,173.12,176.41,37790.0,166.2145,169.2237,165.9078,169.0608,37790.0
2020-03-17 12:10:00,176.43,177.0,174.57,175.29,52552.0,169.0799,169.6262,167.2974,167.9874,52552.0
2020-03-17 12:20:00,175.27,175.27,173.26,173.85,50052.0,167.9683,167.9683,166.042,166.6074,50052.0
2020-03-17 12:30:00,173.77,174.76,173.7,174.1,32183.0,166.5307,167.4795,166.4637,166.847,32183.0
2020-03-17 12:40:00,173.94,174.41,173.8,173.89,32823.0,166.6937,167.1441,166.5595,166.6457,32823.0
2020-03-17 12:50:00,173.98,174.57,173.85,174.57,47492.0,166.732,167.2974,166.6074,167.2974,47492.0
2020-03-17 13:00:00,174.68,175.52,173.95,173.96,52920.0,167.4028,168.2078,166.7032,166.7128,52920.0
2020-03-17 13:10:00,173.83,173.83,172.0,172.66,38065.0,166.5882,166.5882,164.8345,165.467,38065.0
2020-03-17 13:20:00,172.76,173.2,172.26,172.5,36755.0,165.5628,165.9845,165.0837,165.3137,36755.0
2020-03-17 13:30:00,172.67,173.53,172.25,172.84,24960.0,165.4766,166.3007,165.0741,165.6395,24960.0
2020-03-17 13:40:00,172.96,174.12,172.88,173.75,27668.0,165.7545,166.8662,165.6778,166.5116,27668.0
2020-03-17 13:50:00,173.77,173.98,172.98,173.26,41828.0,166.5307,166.732,165.7737,166.042,41828.0
2020-03-17 14:00:00,173.27,175.67,173.18,174.99,28560.0,166.0516,168.3516,165.9653,167.6999,28560.0
2020-03-17 14:10:00,175.26,175.93,174.64,175.81,36391.0,167.9587,168.6008,167.3645,168.4858,36391.0
2020-03-17 14:20:00,175.76,175.89,173.58,175.85,34451.0,168.4378,168.5624,166.3487,168.5241,34451.0
2020-03-17 14:30:00,175.78,176.99,175.17,176.46,35884.0,168.457,169.6166,167.8724,169.1087,35884.0
2020-03-17 14:40:00,176.26,176.57,173.54,173.91,40622.0,168.917,169.2141,166.3103,166.6649,40622.0
2020-03-17 14:50:00,173.72,174.38,173.36,174.15,50332.0,166.4828,167.1153,166.1378,166.8949,50332.0
2020-03-17 15:00:00,174.01,174.12,173.08,173.83,64675.0,166.7607,166.8662,165.8695,166.5882,64675.0
2020-03-17 15:10:00,174.0,174.25,173.25,173.38,63638.0,166.7512,166.9907,166.0324,166.157,63638.0
2020-03-17 15:20:00,173.38,173.5,169.3,169.39,47210.0,166.157,166.272,162.247,162.3332,47210.0
2020-03-17 15:30:00,169.39,169.96,168.73,169.96,71493.0,162.3332,162.8795,161.7007,162.8795,71493.0
2020-03-17 15:40:00,169.97,170.91,168.96,168.97,99258.0,162.8891,163.7899,161.9211,161.9307,99258.0
2020-03-17 15:50:00,168.96,169.49,160.83,163.91,412912.0,161.9211,162.4291,154.1298,157.0815,412912.0
2020-03-18 09:30:00,156.41,158.94,155.63,156.35,42453.0,149.894,152.3186,149.1465,149.8365,42453.0
2020-03-18 09:40:00,156.29,157.48,152.71,153.44,42912.0,149.779,150.9194,146.3481,147.0477,42912.0
2020-03-18 09:50:00,153.0,156.08,152.73,155.47,43205.0,146.626,149.5777,146.3673,148.9931,43205.0
2020-03-18 10:00:00,155.38,155.76,154.63,155.13,45420.0,148.9069,149.271,148.1881,148.6673,45420.0
2020-03-18 10:10:00,155.23,157.01,154.68,154.68,68996.0,148.7631,150.469,148.236,148.236,68996.0
2020-03-18 10:20:00,154.48,155.33,153.31,155.08,25394.0,148.0444,148.859,146.9231,148.6194,25394.0
2020-03-18 10:30:00,155.35,156.48,154.85,155.6,25865.0,148.8781,149.961,148.399,149.1177,25865.0
2020-03-18 10:40:00,155.65,156.51,154.41,154.91,27494.0,149.1656,149.9898,147.9773,148.4565,27494.0
2020-03-18 10:50:00,154.98,155.24,151.52,151.76,26871.0,148.5235,148.7727,145.2077,145.4377,26871.0
2020-03-18 11:00:00,151.57,151.81,150.78,151.35,43607.0,145.2556,145.4856,144.4985,145.0448,43607.0
2020-03-18 11:10:00,151.39,152.11,150.46,151.99,81407.0,145.0831,145.7731,144.1918,145.6581,81407.0
2020-03-18 11:20:00,152.03,153.57,152.03,153.53,49411.0,145.6964,147.1723,145.6964,147.1339,49411.0
2020-03-18 11:30:00,153.63,154.69,153.04,153.9,24550.0,147.2298,148.2456,146.6644,147.4885,24550.0
2020-03-18 11:40:00,153.88,155.0,153.54,154.54,25787.0,147.4694,148.5427,147.1435,148.1019,25787.0
2020-03-18 11:50:00,154.64,156.69,154.64,156.23,35199.0,148.1977,150.1623,148.1977,149.7215,35199.0
2020-03-18 12:00:00,156.28,156.37,154.96,155.14,33733.0,149.7694,149.8556,148.5044,148.6769,33733.0
2020-03-18 12:10:00,155.3,155.93,152.17,152.17,19136.0,148.8302,149.434,145.8306,145.8306,19136.0
2020-03-18 12:20:00,152.61,153.84,152.23,153.82,19669.0,146.2523,147.431,145.8881,147.4119,19669.0
2020-03-18 12:30:00,153.82,154.27,152.5,152.59,28136.0,147.4119,147.8431,146.1469,146.2331,28136.0
2020-03-18 12:40:00,152.68,153.51,151.99,152.64,21040.0,146.3194,147.1148,145.6581,146.281,21040.0
2020-03-18 12:50:00,153.55,153.55,152.4,152.88,9528.0,147.1531,147.1531,146.051,146.511,9528.0
2020-03-18 13:00:00,152.88,152.88,152.88,152.88,0.0,146.511,146.511,146.511,146.511,0.0
2020-03-18 13:10:00,152.33,153.02,151.47,151.88,29136.0,145.9839,146.6452,145.1598,145.5527,29136.0
2020-03-18 13:20:00,151.65,153.57,150.44,150.81,18392.0,145.3323,147.1723,144.1727,144.5273,18392.0
2020-03-18 13:30:00,150.61,150.91,149.28,149.88,29798.0,144.3356,144.6231,143.061,143.636,29798.0
2020-03-18 13:40:00,150.06,150.06,148.01,149.07,21212.0,143.8085,143.8085,141.8439,142.8597,21212.0
2020-03-18 13:50:00,149.21,149.25,148.42,148.65,31612.0,142.9939,143.0322,142.2368,142.4572,31612.0
2020-03-18 14:00:00,148.83,148.93,147.71,147.72,20278.0,142.6297,142.7256,141.5564,141.566,20278.0
2020-03-18 14:10:00,147.54,147.68,145.05,145.21,27881.0,141.3935,141.5277,139.0072,139.1606,27881.0
2020-03-18 14:20:00,145.21,146.59,145.18,146.1,22410.0,139.1606,140.4831,139.1318,140.0135,22410.0
2020-03-18 14:30:00,146.24,149.67,146.0,149.49,21697.0,140.1476,143.4348,139.9176,143.2623,21697.0
2020-03-18 14:40:00,149.16,149.98,147.83,149.39,26069.0,142.946,143.7318,141.6714,143.1664,26069.0
2020-03-18 14:50:00,149.19,153.06,148.37,152.6,29795.0,142.9747,146.6835,142.1889,146.2427,29795.0
2020-03-18 15:00:00,153.32,153.32,149.88,150.58,26558.0,146.9327,146.9327,143.636,144.3068,26558.0
2020-03-18 15:10:00,150.61,151.64,150.03,150.71,35565.0,144.3356,145.3227,143.7798,144.4314,35565.0
2020-03-18 15:20:00,150.7,150.86,148.22,148.22,59109.0,144.4218,144.5752,142.0452,142.0452,59109.0
2020-03-18 15:30:00,148.52,149.64,147.19,147.77,71414.0,142.3327,143.406,141.0581,141.6139,71414.0
2020-03-18 15:40:00,147.8,151.33,147.8,151.33,87911.0,141.6427,145.0256,141.6427,145.0256,87911.0
2020-03-18 15:50:00,151.33,156.78,151.3,155.91,242850.0,145.0256,150.2485,144.9968,149.4148,242850.0
2020-03-19 09:30:00,154.35,155.83,151.26,152.27,50499.0,147.9198,149.3381,144.9585,145.9264,50499.0
2020-03-19 09:40:00,152.27,152.27,147.99,149.72,40576.0,145.9264,145.9264,141.8247,143.4827,40576.0
2020-03-19 09:50:00,149.52,152.56,149.3,152.39,25370.0,143.291,146.2044,143.0802,146.0414,25370.0
2020-03-19 10:00:00,152.21,154.61,151.87,153.44,57137.0,145.8689,148.169,145.5431,147.0477,57137.0
2020-03-19 10:10:00,153.68,154.97,153.35,153.92,20403.0,147.2777,148.514,146.9614,147.5077,20403.0
2020-03-19 10:20:00,153.68,154.87,152.9,154.32,22379.0,147.2777,148.4181,146.5302,147.891,22379.0
2020-03-19 10:30:00,154.26,155.02,151.56,151.59,30445.0,147.8335,148.5619,145.246,145.2748,30445.0
2020-03-19 10:40:00,151.98,153.36,150.96,151.29,31597.0,145.6485,146.971,144.671,144.9873,31597.0
2020-03-19 10:50:00,151.27,153.11,150.24,151.79,18136.0,144.9681,146.7314,143.981,145.4664,18136.0
2020-03-19 11:00:00,151.75,153.12,151.07,151.07,26058.0,145.4281,146.741,144.7764,144.7764,26058.0
2020-03-19 11:10:00,151.33,153.86,150.68,153.08,25261.0,145.0256,147.4502,144.4027,146.7027,25261.0
2020-03-19 11:20:00,152.89,154.72,152.88,154.04,19759.0,146.5206,148.2744,146.511,147.6227,19759.0
2020-03-19 11:30:00,154.02,155.84,153.74,154.18,38423.0,147.6035,149.3477,147.3352,147.7569,38423.0
2020-03-19 11:40:00,154.21,155.1,153.06,153.12,23361.0,147.7856,148.6385,146.6835,146.741,23361.0
2020-03-19 11:50:00,153.37,153.37,151.43,151.95,19175.0,146.9806,146.9806,145.1214,145.6198,19175.0
2020-03-19 12:00:00,151.95,152.16,150.0,150.21,24537.0,145.6198,145.821,143.751,143.9523,24537.0
2020-03-19 12:10:00,150.19,151.36,149.03,150.19,17965.0,143.9331,145.0543,142.8214,143.9331,17965.0
2020-03-19 12:20:00,150.2,151.21,150.0,150.81,41404.0,143.9427,144.9106,143.751,144.5273,41404.0
2020-03-19 12:30:00,151.0,151.01,150.0,150.06,21938.0,144.7093,144.7189,143.751,143.8085,21938.0
2020-03-19 12:40:00,150.48,151.07,150.0,150.36,39163.0,144.211,144.7764,143.751,144.096,39163.0
2020-03-19 12:50:00,150.18,151.72,149.72,150.73,19659.0,143.9235,145.3993,143.4827,144.4506,19659.0
2020-03-19 13:00:00,150.32,151.56,150.31,151.08,23156.0,144.0577,145.246,144.0481,144.786,23156.0
2020-03-19 13:10:00,151.21,151.74,150.08,151.4,14091.0,144.9106,145.4185,143.8277,145.0927,14091.0
2020-03-19 13:20:00,150.84,151.4,150.0,150.01,25787.0,144.556,145.0927,143.751,143.7606,25787.0
2020-03-19 13:30:00,150.0,150.19,149.52,150.08,30402.0,143.751,143.9331,143.291,143.8277,30402.0
2020-03-19 13:40:00,149.98,151.46,149.7,150.62,26795.0,143.7318,145.1502,143.4635,144.3452,26795.0
2020-03-19 13:50:00,150.31,152.97,150.03,150.2,29806.0,144.0481,146.5973,143.7798,143.9427,29806.0
2020-03-19 14:00:00,150.5,151.58,150.04,150.41,34768.0,144.2302,145.2652,143.7893,144.1439,34768.0
2020-03-19 14:10:00,150.48,152.45,150.17,152.04,32634.0,144.211,146.0989,143.9139,145.706,32634.0
2020-03-19 14:20:00,152.14,153.25,150.47,153.11,41346.0,145.8019,146.8656,144.2014,146.7314,41346.0
2020-03-19 14:30:00,152.7,152.88,151.51,152.81,25001.0,146.3385,146.511,145.1981,146.4439,25001.0
2020-03-19 14:40:00,152.62,153.69,151.51,151.51,29059.0,146.2619,147.2873,145.1981,145.1981,29059.0
2020-03-19 14:50:00,151.72,152.13,150.04,150.65,44733.0,145.3993,145.7923,143.7893,144.3739,44733.0
2020-03-19 15:00:00,150.2,150.69,148.81,148.82,57836.0,143.9427,144.4123,142.6106,142.6202,57836.0
2020-03-19 15:10:00,148.82,150.99,148.82,149.24,59081.0,142.6202,144.6998,142.6202,143.0227,59081.0
2020-03-19 15:20:00,149.24,151.56,149.2,150.75,56439.0,143.0227,145.246,142.9843,144.4698,56439.0
2020-03-19 15:30:00,151.03,153.16,149.83,152.79,77218.0,144.7381,146.7794,143.5881,146.4248,77218.0
2020-03-19 15:40:00,152.79,152.79,149.0,149.6,115120.0,146.4248,146.4248,142.7927,143.3677,115120.0
2020-03-19 15:50:00,150.24,151.23,148.43,151.08,216716.0,143.981,144.9298,142.2464,144.786,216716.0
2020-03-20 09:30:00,152.6,154.01,151.29,153.13,295926.0,146.2427,147.5939,144.9873,146.7506,295926.0
2020-03-20 09:40:00,152.75,154.22,152.34,152.84,77809.0,146.3864,147.7952,145.9935,146.4727,77809.0
2020-03-20 09:50:00,153.82,154.12,152.69,153.56,40916.0,147.4119,147.6994,146.3289,147.1627,40916.0
2020-03-20 10:00:00,153.81,155.05,152.88,152.92,31257.0,147.4023,148.5906,146.511,146.5494,31257.0
2020-03-20 10:10:00,152.79,154.14,152.08,152.08,29033.0,146.4248,147.7185,145.7444,145.7444,29033.0
2020-03-20 10:20:00,151.77,153.96,151.56,152.59,39800.0,145.4473,147.546,145.246,146.2331,39800.0
2020-03-20 10:30:00,153.12,154.09,152.56,153.79,20257.0,146.741,147.6706,146.2044,147.3831,20257.0
2020-03-20 10:40:00,153.69,153.99,151.54,152.35,31102.0,147.2873,147.5748,145.2268,146.0031,31102.0
2020-03-20 10:50:00,152.35,154.45,152.35,153.68,25225.0,146.0031,148.0156,146.0031,147.2777,25225.0
2020-03-20 11:00:00,153.47,154.13,153.02,153.76,25931.0,147.0764,147.7089,146.6452,147.3544,25931.0
2020-03-20 11:10:00,153.97,154.81,151.56,151.76,25000.0,147.5556,148.3606,145.246,145.4377,25000.0
2020-03-20 11:20:00,151.27,152.78,150.0,152.04,80798.0,144.9681,146.4152,143.751,145.706,80798.0
2020-03-20 11:30:00,151.68,153.83,150.61,152.53,55903.0,145.361,147.4214,144.3356,146.1756,55903.0
2020-03-20 11:40:00,152.56,153.29,151.64,152.48,24833.0,146.2044,146.9039,145.3227,146.1277,24833.0
2020-03-20 11:50:00,152.65,153.97,152.05,152.23,20012.0,146.2906,147.5556,145.7156,145.8881,20012.0
2020-03-20 12:00:00,152.46,153.22,150.26,150.8,23849.0,146.1085,146.8369,144.0002,144.5177,23849.0
2020-03-20 12:10:00,150.6,152.76,150.6,151.78,15851.0,144.326,146.396,144.326,145.4568,15851.0
2020-03-20 12:20:00,151.85,151.85,149.92,150.24,32125.0,145.5239,145.5239,143.6743,143.981,32125.0
2020-03-20 12:30:00,150.41,153.13,150.38,152.29,17264.0,144.1439,146.7506,144.1152,145.9456,17264.0
2020-03-20 12:40:00,152.58,153.61,151.73,153.34,25184.0,146.2235,147.2106,145.4089,146.9519,25184.0
2020-03-20 12:50:00,153.53,155.4,153.13,153.49,29889.0,147.1339,148.926,146.7506,147.0956,29889.0
2020-03-20 13:00:00,154.26,154.97,153.63,154.6,24391.0,147.8335,148.514,147.2298,148.1594,24391.0
2020-03-20 13:10:00,154.44,155.13,153.38,154.9,30029.0,148.006,148.6673,146.9902,148.4469,30029.0
2020-03-20 13:20:00,154.87,154.87,152.38,152.38,28704.0,148.4181,148.4181,146.0319,146.0319,28704.0
2020-03-20 13:30:00,152.96,153.72,152.06,153.68,29711.0,146.5877,147.316,145.7252,147.2777,29711.0
2020-03-20 13:40:00,153.13,154.11,152.17,152.74,19113.0,146.7506,147.6898,145.8306,146.3769,19113.0
2020-03-20 13:50:00,153.03,153.53,151.01,151.11,35841.0,146.6548,147.1339,144.7189,144.8148,35841.0
2020-03-20 14:00:00,151.35,152.84,150.69,152.22,35103.0,145.0448,146.4727,144.4123,145.8785,35103.0
2020-03-20 14:10:00,152.41,152.45,150.59,150.81,25694.0,146.0606,146.0989,144.3164,144.5273,25694.0
2020-03-20 14:20:00,150.81,151.34,149.38,150.15,34684.0,144.5273,145.0352,143.1568,143.8948,34684.0
2020-03-20 14:30:00,150.12,150.35,148.53,149.13,20110.0,143.866,144.0864,142.3422,142.9172,20110.0
2020-03-20 14:40:00,149.14,150.03,148.44,149.72,44890.0,142.9268,143.7798,142.256,143.4827,44890.0
2020-03-20 14:50:00,149.69,149.88,146.6,147.34,28002.0,143.4539,143.636,140.4926,141.2018,28002.0
2020-03-20 15:00:00,147.41,148.57,146.59,146.6,27351.0,141.2689,142.3806,140.4831,140.4926,27351.0
2020-03-20 15:10:00,146.58,147.66,145.75,146.13,44229.0,140.4735,141.5085,139.6781,140.0422,44229.0
2020-03-20 15:20:00,145.9,149.76,145.88,149.03,37921.0,139.8218,143.521,139.8026,142.8214,37921.0
2020-03-20 15:30:00,149.23,150.28,146.85,147.63,42524.0,143.0131,144.0193,140.7322,141.4797,42524.0
2020-03-20 15:40:00,147.53,149.43,147.35,148.47,114146.0,141.3839,143.2047,141.2114,142.2847,114146.0
2020-03-20 15:50:00,148.72,150.61,148.51,149.79,263707.0,142.5243,144.3356,142.3231,143.5498,263707.0
2020-03-23 09:30:00,146.71,148.85,144.6,146.09,86550.0,140.5981,142.6489,138.576,140.0039,86550.0
2020-03-23 09:40:00,146.1,148.62,145.63,148.3,42047.0,140.0135,142.4285,139.5631,142.1218,42047.0
2020-03-23 09:50:00,148.62,151.89,148.02,151.37,29185.0,142.4285,145.5623,141.8535,145.0639,29185.0
2020-03-23 10:00:00,151.03,152.67,149.9,152.07,66913.0,144.7381,146.3098,143.6552,145.7348,66913.0
2020-03-23 10:10:00,151.75,154.14,151.75,152.43,29763.0,145.4281,147.7185,145.4281,146.0798,29763.0
2020-03-23 10:20:00,152.72,153.89,151.75,153.29,47194.0,146.3577,147.4789,145.4281,146.9039,47194.0
2020-03-23 10:30:00,153.25,153.54,151.76,152.77,53506.0,146.8656,147.1435,145.4377,146.4056,53506.0
2020-03-23 10:40:00,152.87,153.43,151.27,152.67,47727.0,146.5014,147.0381,144.9681,146.3098,47727.0
2020-03-23 10:50:00,152.96,152.96,149.85,150.37,30510.0,146.5877,146.5877,143.6073,144.1056,30510.0
2020-03-23 11:00:00,150.56,151.54,149.66,151.01,45676.0,144.2877,145.2268,143.4252,144.7189,45676.0
2020-03-23 11:10:00,151.17,151.83,150.59,151.43,34933.0,144.8723,145.5048,144.3164,145.1214,34933.0
2020-03-23 11:20:00,151.41,151.42,149.94,150.58,33034.0,145.1023,145.1118,143.6935,144.3068,33034.0
2020-03-23 11:30:00,150.64,151.93,150.32,151.13,28232.0,144.3643,145.6006,144.0577,144.8339,28232.0
2020-03-23 11:40:00,151.17,151.23,148.24,150.27,46837.0,144.8723,144.9298,142.0643,144.0098,46837.0
2020-03-23 11:50:00,150.26,151.62,149.68,150.46,38397.0,144.0002,145.3035,143.4443,144.1918,38397.0
2020-03-23 12:00:00,150.46,151.98,150.17,150.29,44879.0,144.1918,145.6485,143.9139,144.0289,44879.0
2020-03-23 12:10:00,150.09,152.56,149.84,152.01,44104.0,143.8373,146.2044,143.5977,145.6773,44104.0
2020-03-23 12:20:00,152.15,152.58,151.09,151.38,41709.0,145.8114,146.2235,144.7956,145.0735,41709.0
2020-03-23 12:30:00,151.44,152.97,150.78,152.97,32308.0,145.131,146.5973,144.4985,146.5973,32308.0
2020-03-23 12:40:00,153.14,155.59,152.76,155.13,45588.0,146.7602,149.1081,146.396,148.6673,45588.0
2020-03-23 12:50:00,154.8,156.35,154.51,155.46,26113.0,148.351,149.8365,148.0731,148.9835,26113.0
2020-03-23 13:00:00,155.69,155.98,154.24,155.29,47037.0,149.204,149.4819,147.8144,148.8206,47037.0
2020-03-23 13:10:00,155.25,156.19,153.95,154.21,62954.0,148.7823,149.6831,147.5364,147.7856,62954.0
2020-03-23 13:20:00,154.41,154.8,153.27,153.58,40318.0,147.9773,148.351,146.8848,147.1819,40318.0
2020-03-23 13:30:00,153.33,153.34,150.81,151.47,27096.0,146.9423,146.9519,144.5273,145.1598,27096.0
2020-03-23 13:40:00,151.19,153.0,150.43,153.0,15712.0,144.8914,146.626,144.1631,146.626,15712.0
2020-03-23 13:50:00,152.94,152.95,149.99,150.81,39074.0,146.5685,146.5781,143.7414,144.5273,39074.0
2020-03-23 14:00:00,150.55,152.29,150.06,150.33,65952.0,144.2781,145.9456,143.8085,144.0673,65952.0
2020-03-23 14:10:00,150.11,151.7,150.09,150.19,89384.0,143.8564,145.3802,143.8373,143.9331,89384.0
2020-03-23 14:20:00,150.19,151.43,150.17,150.41,70952.0,143.9331,145.1214,143.9139,144.1439,70952.0
2020-03-23 14:30:00,150.47,150.99,148.9,150.14,80120.0,144.2014,144.6998,142.6968,143.8852,80120.0
2020-03-23 14:40:00,150.14,152.39,150.14,152.38,32865.0,143.8852,146.0414,143.8852,146.0319,32865.0
2020-03-23 14:50:00,152.18,152.18,148.76,148.78,43522.0,145.8402,145.8402,142.5627,142.5818,43522.0
2020-03-23 15:00:00,148.73,150.29,147.89,147.89,45382.0,142.5339,144.0289,141.7289,141.7289,45382.0
2020-03-23 15:10:00,147.81,147.81,145.98,145.98,26693.0,141.6522,141.6522,139.8985,139.8985,26693.0
2020-03-23 15:20:00,145.86,146.73,145.15,146.06,50766.0,139.7835,140.6172,139.1031,139.9751,50766.0
2020-03-23 15:30:00,146.11,146.59,143.93,145.35,69240.0,140.0231,140.4831,137.9339,139.2947,69240.0
2020-03-23 15:40:00,145.37,146.9,144.89,145.36,83528.0,139.3139,140.7801,138.8539,139.3043,83528.0
2020-03-23 15:50:00,145.06,147.35,144.38,145.43,218607.0,139.0168,141.2114,138.3651,139.3714,218607.0
2020-03-24 09:30:00,150.67,154.96,150.25,153.72,73408.0,144.3931,148.5044,143.9906,147.316,73408.0
2020-03-24 09:40:00,154.49,154.63,151.43,151.78,34346.0,148.054,148.1881,145.1214,145.4568,34346.0
2020-03-24 09:50:00,152.02,155.96,151.9,155.19,53363.0,145.6869,149.4627,145.5718,148.7248,53363.0
2020-03-24 10:00:00,155.2,155.83,154.53,155.22,49142.0,148.7344,149.3381,148.0923,148.7535,49142.0
2020-03-24 10:10:00,155.37,156.0,154.08,155.86,45411.0,148.8973,149.501,147.661,149.3669,45411.0
2020-03-24 10:20:00,156.0,156.61,155.58,156.15,29784.0,149.501,150.0856,149.0985,149.6448,29784.0
2020-03-24 10:30:00,156.0,156.34,153.81,155.93,29134.0,149.501,149.8269,147.4023,149.434,29134.0
2020-03-24 10:40:00,155.84,156.66,154.67,154.93,21776.0,149.3477,150.1335,148.2265,148.4756,21776.0
2020-03-24 10:50:00,155.06,155.63,154.34,154.45,55083.0,148.6002,149.1465,147.9102,148.0156,55083.0
2020-03-24 11:00:00,155.24,156.51,155.02,156.2,31142.0,148.7727,149.9898,148.5619,149.6927,31142.0
2020-03-24 11:10:00,156.25,157.96,156.09,157.25,12922.0,149.7406,151.3794,149.5873,150.699,12922.0
2020-03-24 11:20:00,157.25,158.25,156.95,158.18,20820.0,150.699,151.6573,150.4115,151.5902,20820.0
2020-03-24 11:30:00,158.19,158.69,157.25,158.44,30994.0,151.5998,152.079,150.699,151.8394,30994.0
2020-03-24 11:40:00,158.74,159.23,158.14,158.4,17998.0,152.1269,152.5965,151.5519,151.8011,17998.0
2020-03-24 11:50:00,158.22,160.0,157.54,160.0,20996.0,151.6286,153.3344,150.9769,153.3344,20996.0
2020-03-24 12:00:00,160.31,160.69,158.16,158.18,19644.0,153.6315,153.9957,151.5711,151.5902,19644.0
2020-03-24 12:10:00,158.28,158.73,157.21,157.94,11762.0,151.6861,152.1173,150.6606,151.3602,11762.0
2020-03-24 12:20:00,157.92,161.61,157.91,161.43,38913.0,151.3411,154.8773,151.3315,154.7048,38913.0
2020-03-24 12:30:00,161.79,162.0,160.53,161.32,22668.0,155.0498,155.2511,153.8423,154.5994,22668.0
2020-03-24 12:40:00,161.31,161.65,160.19,160.74,18386.0,154.5898,154.9157,153.5165,154.0436,18386.0
2020-03-24 12:50:00,160.82,160.9,159.62,159.76,41846.0,154.1202,154.1969,152.9702,153.1044,41846.0
2020-03-24 13:00:00,159.66,160.5,157.34,158.05,21299.0,153.0086,153.8136,150.7852,151.4656,21299.0
2020-03-24 13:10:00,157.99,158.88,157.64,158.62,17672.0,151.4081,152.2611,151.0727,152.0119,17672.0
2020-03-24 13:20:00,158.28,159.85,157.81,159.67,19946.0,151.6861,153.1907,151.2356,153.0182,19946.0
2020-03-24 13:30:00,159.48,159.9,157.21,157.21,30286.0,152.8361,153.2386,150.6606,150.6606,30286.0
2020-03-24 13:40:00,157.19,157.68,155.87,155.89,33757.0,150.6415,151.1111,149.3765,149.3956,33757.0
2020-03-24 13:50:00,155.83,156.57,155.7,156.0,48338.0,149.3381,150.0473,149.2135,149.501,48338.0
2020-03-24 14:00:00,156.0,156.75,155.0,155.0,34327.0,149.501,150.2198,148.5427,148.5427,34327.0
2020-03-24 14:10:00,155.0,156.3,154.4,155.41,37262.0,148.5427,149.7885,147.9677,148.9356,37262.0
2020-03-24 14:20:00,155.44,156.69,155.11,155.91,26222.0,148.9644,150.1623,148.6481,149.4148,26222.0
2020-03-24 14:30:00,155.64,157.99,155.35,157.99,24343.0,149.156,151.4081,148.8781,151.4081,24343.0
2020-03-24 14:40:00,157.84,158.68,157.23,157.77,18409.0,151.2644,152.0694,150.6798,151.1973,18409.0
2020-03-24 14:50:00,157.73,160.37,157.59,160.13,44518.0,151.159,153.689,151.0248,153.459,44518.0
2020-03-24 15:00:00,160.02,161.57,159.51,161.4,57521.0,153.3536,154.839,152.8648,154.6761,57521.0
2020-03-24 15:10:00,161.38,162.36,159.89,161.36,54327.0,154.6569,155.5961,153.229,154.6377,54327.0
2020-03-24 15:20:00,161.23,162.9,160.41,162.42,25189.0,154.5132,156.1136,153.7273,155.6536,25189.0
2020-03-24 15:30:00,162.73,164.62,162.28,163.91,57324.0,155.9507,157.7619,155.5194,157.0815,57324.0
2020-03-24 15:40:00,163.95,165.0,163.28,164.17,58804.0,157.1198,158.1261,156.4778,157.3307,58804.0
2020-03-24 15:50:00,164.17,167.55,164.17,165.92,259561.0,157.3307,160.5699,157.3307,159.0078,259561.0
2020-03-25 09:30:00,166.29,167.57,161.03,166.23,50937.0,159.3624,160.589,154.3215,159.3049,50937.0
2020-03-25 09:40:00,166.22,167.51,164.59,165.56,67469.0,159.2953,160.5315,157.7332,158.6628,67469.0
2020-03-25 09:50:00,165.52,165.52,161.35,161.35,23206.0,158.6244,158.6244,154.6282,154.6282,23206.0
2020-03-25 10:00:00,161.78,162.97,161.05,162.94,21999.0,155.0402,156.1807,154.3407,156.1519,21999.0
2020-03-25 10:10:00,162.66,162.73,161.04,162.66,21052.0,155.8836,155.9507,154.3311,155.8836,21052.0
2020-03-25 10:20:00,162.74,164.49,162.46,163.39,15726.0,155.9603,157.6374,155.6919,156.5832,15726.0
2020-03-25 10:30:00,163.34,164.69,162.46,163.99,28911.0,156.5353,157.829,155.6919,157.1582,28911.0
2020-03-25 10:40:00,163.8,164.2,160.61,160.84,15329.0,156.9761,157.3594,153.919,154.1394,15329.0
2020-03-25 10:50:00,160.86,162.94,160.86,162.92,9700.0,154.1586,156.1519,154.1586,156.1328,9700.0
2020-03-25 11:00:00,163.26,163.7,162.26,163.22,19869.0,156.4586,156.8803,155.5003,156.4203,19869.0
2020-03-25 11:10:00,163.6,163.89,161.62,163.89,17542.0,156.7844,157.0623,154.8869,157.0623,17542.0
2020-03-25 11:20:00,163.43,164.82,162.01,163.86,27632.0,156.6215,157.9536,155.2607,157.0336,27632.0
2020-03-25 11:30:00,163.82,164.1,162.56,163.54,15622.0,156.9953,157.2636,155.7878,156.7269,15622.0
2020-03-25 11:40:00,163.95,163.95,162.66,163.5,16037.0,157.1198,157.1198,155.8836,156.6886,16037.0
2020-03-25 11:50:00,163.27,163.55,161.28,162.59,18083.0,156.4682,156.7365,154.5611,155.8165,18083.0
2020-03-25 12:00:00,162.26,164.26,162.19,163.44,20812.0,155.5003,157.4169,155.4332,156.6311,20812.0
2020-03-25 12:10:00,163.44,164.13,162.55,163.49,20389.0,156.6311,157.2923,155.7782,156.679,20389.0
2020-03-25 12:20:00,163.47,165.46,163.34,163.72,29157.0,156.6598,158.5669,156.5353,156.8994,29157.0
2020-03-25 12:30:00,163.96,163.96,161.79,163.85,45186.0,157.1294,157.1294,155.0498,157.024,45186.0
2020-03-25 12:40:00,163.7,164.79,163.49,163.93,33276.0,156.8803,157.9249,156.679,157.1007,33276.0
2020-03-25 12:50:00,164.18,164.33,162.25,163.54,119231.0,157.3403,157.484,155.4907,156.7269,119231.0
2020-03-25 13:00:00,163.68,165.5,163.27,164.82,22117.0,156.8611,158.6053,156.4682,157.9536,22117.0
2020-03-25 13:10:00,164.72,166.76,163.97,166.2,32879.0,157.8578,159.8128,157.139,159.2761,32879.0
2020-03-25 13:20:00,166.26,166.44,164.77,165.72,27037.0,159.3336,159.5061,157.9057,158.8161,27037.0
2020-03-25 13:30:00,165.79,166.4,165.02,165.68,22851.0,158.8832,159.4678,158.1453,158.7778,22851.0
2020-03-25 13:40:00,165.78,167.02,165.63,166.29,15625.0,158.8736,160.062,158.7299,159.3624,15625.0
2020-03-25 13:50:00,166.56,166.56,165.38,165.84,41365.0,159.6211,159.6211,158.4903,158.9311,41365.0
2020-03-25 14:00:00,165.99,166.31,162.09,162.09,37439.0,159.0749,159.3815,155.3373,155.3373,37439.0
2020-03-25 14:10:00,162.65,165.86,162.45,165.23,21976.0,155.874,158.9503,155.6823,158.3465,21976.0
2020-03-25 14:20:00,164.93,166.06,164.29,165.36,26156.0,158.059,159.1419,157.4457,158.4711,26156.0
2020-03-25 14:30:00,164.9,165.56,163.47,165.05,234963.0,158.0303,158.6628,156.6598,158.174,234963.0
2020-03-25 14:40:00,164.75,167.4,163.46,167.14,41568.0,157.8865,160.4261,156.6503,160.177,41568.0
2020-03-25 14:50:00,166.88,167.55,165.15,166.86,36142.0,159.9278,160.5699,158.2699,159.9086,36142.0
2020-03-25 15:00:00,167.38,167.99,165.92,166.36,33658.0,160.407,160.9915,159.0078,159.4294,33658.0
2020-03-25 15:10:00,166.79,167.28,165.21,165.72,48132.0,159.8415,160.3111,158.3274,158.8161,48132.0
2020-03-25 15:20:00,165.77,166.24,164.78,165.68,54536.0,158.864,159.3144,157.9153,158.7778,54536.0
2020-03-25 15:30:00,165.68,167.32,165.52,165.99,50953.0,158.7778,160.3495,158.6244,159.0749,50953.0
2020-03-25 15:40:00,165.94,166.14,163.82,164.07,91765.0,159.0269,159.2186,156.9953,157.2348,91765.0
2020-03-25 15:50:00,163.88,164.14,162.02,163.01,399250.0,157.0528,157.3019,155.2703,156.219,399250.0
2020-03-26 09:30:00,163.88,166.53,162.6,165.85,48647.0,157.0528,159.5924,155.8261,158.9407,48647.0
2020-03-26 09:40:00,166.17,167.36,162.74,164.28,57706.0,159.2474,160.3878,155.9603,157.4361,57706.0
2020-03-26 09:50:00,163.7,165.3,161.53,164.36,70495.0,156.8803,158.4136,154.8007,157.5128,70495.0
2020-03-26 10:00:00,164.15,166.37,163.19,166.04,48437.0,157.3115,159.439,156.3915,159.1228,48437.0
2020-03-26 10:10:00,166.07,166.27,164.95,166.05,29006.0,159.1515,159.3432,158.0782,159.1324,29006.0
2020-03-26 10:20:00,165.65,165.76,163.33,163.7,29453.0,158.749,158.8544,156.5257,156.8803,29453.0
2020-03-26 10:30:00,163.9,164.63,162.01,162.02,51166.0,157.0719,157.7715,155.2607,155.2703,51166.0
2020-03-26 10:40:00,162.31,163.15,161.49,162.46,64131.0,155.5482,156.3532,154.7623,155.6919,64131.0
2020-03-26 10:50:00,162.71,163.18,161.89,162.83,41031.0,155.9315,156.3819,155.1457,156.0465,41031.0
2020-03-26 11:00:00,163.11,164.08,162.06,163.44,43113.0,156.3148,157.2444,155.3086,156.6311,43113.0
2020-03-26 11:10:00,163.61,164.7,163.21,164.26,21343.0,156.794,157.8386,156.4107,157.4169,21343.0
2020-03-26 11:20:00,164.24,164.51,163.18,163.65,32150.0,157.3978,157.6565,156.3819,156.8323,32150.0
2020-03-26 11:30:00,163.86,164.21,162.3,163.18,30842.0,157.0336,157.369,155.5386,156.3819,30842.0
2020-03-26 11:40:00,163.06,163.69,162.44,163.17,35588.0,156.2669,156.8707,155.6728,156.3723,35588.0
2020-03-26 11:50:00,163.08,164.37,162.12,163.27,30831.0,156.2861,157.5223,155.3661,156.4682,30831.0
2020-03-26 12:00:00,163.56,163.78,162.17,162.88,26860.0,156.7461,156.9569,155.414,156.0944,26860.0
2020-03-26 12:10:00,162.61,163.31,162.42,162.84,26973.0,155.8357,156.5065,155.6536,156.0561,26973.0
2020-03-26 12:20:00,163.0,163.71,162.5,163.11,20988.0,156.2094,156.8898,155.7303,156.3148,20988.0
2020-03-26 12:30:00,163.28,164.66,163.28,164.59,26310.0,156.4778,157.8003,156.4778,157.7332,26310.0
2020-03-26 12:40:00,164.14,164.42,163.43,164.27,16905.0,157.3019,157.5703,156.6215,157.4265,16905.0
2020-03-26 12:50:00,164.38,165.32,164.21,164.76,18521.0,157.5319,158.4328,157.369,157.8961,18521.0
2020-03-26 13:00:00,164.75,165.28,163.27,163.78,20787.0,157.8865,158.3944,156.4682,156.9569,20787.0
2020-03-26 13:10:00,163.78,164.36,163.51,163.87,15364.0,156.9569,157.5128,156.6982,157.0432,15364.0
2020-03-26 13:20:00,163.72,164.52,163.23,164.15,20232.0,156.8994,157.6661,156.4298,157.3115,20232.0
2020-03-26 13:30:00,164.22,164.72,163.36,164.38,11979.0,157.3786,157.8578,156.5544,157.5319,11979.0
2020-03-26 13:40:00,164.52,165.44,164.52,165.44,12933.0,157.6661,158.5478,157.6661,158.5478,12933.0
2020-03-26 13:50:00,165.31,165.53,164.65,164.74,14554.0,158.4232,158.634,157.7907,157.8769,14554.0
2020-03-26 14:00:00,164.83,165.04,163.88,164.29,18734.0,157.9632,158.1644,157.0528,157.4457,18734.0
2020-03-26 14:10:00,164.39,164.89,163.69,164.14,19254.0,157.5415,158.0207,156.8707,157.3019,19254.0
2020-03-26 14:20:00,164.13,164.97,163.99,164.0,19961.0,157.2923,158.0974,157.1582,157.1678,19961.0
2020-03-26 14:30:00,164.17,165.04,164.17,164.24,23378.0,157.3307,158.1644,157.3307,157.3978,23378.0
2020-03-26 14:40:00,164.14,164.44,163.65,164.14,24854.0,157.3019,157.5894,156.8323,157.3019,24854.0
2020-03-26 14:50:00,163.95,164.98,163.68,164.29,20149.0,157.1198,158.1069,156.8611,157.4457,20149.0
2020-03-26 15:00:00,164.28,164.78,163.66,163.75,27047.0,157.4361,157.9153,156.8419,156.9282,27047.0
2020-03-26 15:10:00,163.86,165.05,163.64,164.63,34122.0,157.0336,158.174,156.8228,157.7715,34122.0
2020-03-26 15:20:00,164.73,165.33,164.12,165.01,30428.0,157.8674,158.4424,157.2828,158.1357,30428.0
2020-03-26 15:30:00,165.12,165.64,163.78,164.43,58860.0,158.2411,158.7394,156.9569,157.5799,58860.0
2020-03-26 15:40:00,164.44,165.56,163.9,164.26,79202.0,157.5894,158.6628,157.0719,157.4169,79202.0
2020-03-26 15:50:00,164.33,167.44,164.33,165.57,254012.0,157.484,160.4645,157.484,158.6724,254012.0
2020-03-27 09:30:00,160.79,162.41,160.02,160.7,62538.0,154.0915,155.644,153.3536,154.0052,62538.0
2020-03-27 09:40:00,160.62,160.66,158.41,159.42,31954.0,153.9286,153.9669,151.8106,152.7786,31954.0
2020-03-27 09:50:00,159.15,160.07,158.63,159.54,40636.0,152.5198,153.4015,152.0215,152.8936,40636.0
2020-03-27 10:00:00,159.39,160.28,158.23,159.76,124382.0,152.7498,153.6027,151.6381,153.1044,124382.0
2020-03-27 10:10:00,159.55,160.34,159.26,159.9,21933.0,152.9032,153.6602,152.6252,153.2386,21933.0
2020-03-27 10:20:00,160.16,160.98,159.32,159.68,31562.0,153.4877,154.2736,152.6827,153.0277,31562.0
2020-03-27 10:30:00,159.66,160.98,159.09,160.04,32918.0,153.0086,154.2736,152.4623,153.3727,32918.0
2020-03-27 10:40:00,160.16,161.62,160.16,161.05,43182.0,153.4877,154.8869,153.4877,154.3407,43182.0
2020-03-27 10:50:00,161.0,162.01,160.6,161.66,35743.0,154.2927,155.2607,153.9094,154.9252,35743.0
2020-03-27 11:00:00,161.85,163.67,161.77,163.41,15181.0,155.1073,156.8515,155.0307,156.6023,15181.0
2020-03-27 11:10:00,163.64,163.75,162.54,163.17,18185.0,156.8228,156.9282,155.7686,156.3723,18185.0
2020-03-27 11:20:00,163.03,163.36,161.57,162.1,32278.0,156.2382,156.5544,154.839,155.3469,32278.0
2020-03-27 11:30:00,162.05,163.0,161.45,161.81,35696.0,155.299,156.2094,154.724,155.069,35696.0
2020-03-27 11:40:00,161.78,161.9,160.54,161.54,40477.0,155.0402,155.1552,153.8519,154.8102,40477.0
2020-03-27 11:50:00,161.63,161.69,160.83,161.08,22071.0,154.8965,154.954,154.1298,154.3694,22071.0
2020-03-27 12:00:00,161.08,161.39,160.67,161.33,30344.0,154.3694,154.6665,153.9765,154.609,30344.0
2020-03-27 12:10:00,161.3,162.91,161.06,162.86,9897.0,154.5802,156.1232,154.3502,156.0753,9897.0
2020-03-27 12:20:00,162.91,163.01,162.26,162.72,9680.0,156.1232,156.219,155.5003,155.9411,9680.0
2020-03-27 12:30:00,163.01,164.2,162.4,163.83,12836.0,156.219,157.3594,155.6344,157.0048,12836.0
2020-03-27 12:40:00,163.92,163.92,162.62,162.64,17398.0,157.0911,157.0911,155.8453,155.8644,17398.0
2020-03-27 12:50:00,162.54,163.95,162.54,163.68,14554.0,155.7686,157.1198,155.7686,156.8611,14554.0
2020-03-27 13:00:00,163.75,165.36,163.43,163.57,12188.0,156.9282,158.4711,156.6215,156.7557,12188.0
2020-03-27 13:10:00,163.75,164.12,163.01,164.12,10980.0,156.9282,157.2828,156.219,157.2828,10980.0
2020-03-27 13:20:00,163.96,165.12,163.96,164.46,17075.0,157.1294,158.2411,157.1294,157.6086,17075.0
2020-03-27 13:30:00,164.22,165.8,164.15,165.71,9267.0,157.3786,158.8928,157.3115,158.8065,9267.0
2020-03-27 13:40:00,166.0,166.46,165.42,166.16,14840.0,159.0844,159.5253,158.5286,159.2378,14840.0
2020-03-27 13:50:00,166.04,166.1,164.57,164.62,15010.0,159.1228,159.1803,157.714,157.7619,15010.0
2020-03-27 14:00:00,164.62,165.3,164.28,164.97,22768.0,157.7619,158.4136,157.4361,158.0974,22768.0
2020-03-27 14:10:00,165.07,166.68,164.99,166.52,13597.0,158.1932,159.7361,158.1165,159.5828,13597.0
2020-03-27 14:20:00,166.2,166.35,165.17,165.96,19635.0,159.2761,159.4199,158.289,159.0461,19635.0
2020-03-27 14:30:00,165.97,166.32,165.63,166.11,14018.0,159.0557,159.3911,158.7299,159.1899,14018.0
2020-03-27 14:40:00,166.18,166.49,165.48,166.11,17453.0,159.2569,159.554,158.5861,159.1899,17453.0
2020-03-27 14:50:00,165.98,167.69,165.96,167.69,18195.0,159.0653,160.704,159.0461,160.704,18195.0
2020-03-27 15:00:00,167.55,168.53,167.06,168.26,31171.0,160.5699,161.509,160.1003,161.2503,31171.0
2020-03-27 15:10:00,168.17,169.53,167.99,169.05,34359.0,161.164,162.4674,160.9915,162.0074,34359.0
2020-03-27 15:20:00,168.98,171.53,168.69,170.94,32216.0,161.9403,164.3841,161.6624,163.8186,32216.0
2020-03-27 15:30:00,170.99,171.1,169.35,169.65,42256.0,163.8666,163.972,162.2949,162.5824,42256.0
2020-03-27 15:40:00,169.56,169.81,168.01,168.11,36366.0,162.4961,162.7357,161.0107,161.1065,36366.0
2020-03-27 15:50:00,167.74,167.74,163.92,165.41,152517.0,160.752,160.752,157.0911,158.519,152517.0
2020-03-30 09:30:00,167.58,168.83,165.2,166.11,61083.0,160.5986,161.7965,158.3178,159.1899,61083.0
2020-03-30 09:40:00,166.33,166.93,165.51,166.54,135830.0,159.4007,159.9757,158.6149,159.6019,135830.0
2020-03-30 09:50:00,165.94,166.64,164.55,165.2,49933.0,159.0269,159.6978,157.6949,158.3178,49933.0
2020-03-30 10:00:00,165.6,166.21,164.7,164.99,12287.0,158.7011,159.2857,157.8386,158.1165,12287.0
2020-03-30 10:10:00,165.15,165.92,164.26,165.59,16579.0,158.2699,159.0078,157.4169,158.6915,16579.0
2020-03-30 10:20:00,165.49,166.05,164.47,164.73,22031.0,158.5957,159.1324,157.6182,157.8674,22031.0
2020-03-30 10:30:00,164.74,165.92,164.24,165.75,14230.0,157.8769,159.0078,157.3978,158.8449,14230.0
2020-03-30 10:40:00,165.61,165.84,164.7,165.25,8559.0,158.7107,158.9311,157.8386,158.3657,8559.0
2020-03-30 10:50:00,165.06,165.06,162.11,162.64,12317.0,158.1836,158.1836,155.3565,155.8644,12317.0
2020-03-30 11:00:00,162.66,164.65,162.66,163.99,9982.0,155.8836,157.7907,155.8836,157.1582,9982.0
2020-03-30 11:10:00,164.08,164.98,164.02,164.64,74143.0,157.2444,158.1069,157.1869,157.7811,74143.0
2020-03-30 11:20:00,164.77,165.58,164.31,165.16,16912.0,157.9057,158.6819,157.4648,158.2794,16912.0
2020-03-30 11:30:00,165.71,165.83,164.76,165.02,9229.0,158.8065,158.9215,157.8961,158.1453,9229.0
2020-03-30 11:40:00,164.87,165.92,164.64,165.17,10928.0,158.0015,159.0078,157.7811,158.289,10928.0
2020-03-30 11:50:00,165.31,166.49,165.22,166.13,10290.0,158.4232,159.554,158.3369,159.209,10290.0
2020-03-30 12:00:00,166.13,166.21,165.35,165.91,25394.0,159.209,159.2857,158.4615,158.9982,25394.0
2020-03-30 12:10:00,165.99,166.97,165.65,166.84,24431.0,159.0749,160.014,158.749,159.8894,24431.0
2020-03-30 12:20:00,166.96,167.07,166.23,166.84,20827.0,160.0045,160.1099,159.3049,159.8894,20827.0
2020-03-30 12:30:00,166.85,166.99,166.01,166.99,16896.0,159.899,160.0332,159.094,160.0332,16896.0
2020-03-30 12:40:00,166.98,167.32,166.69,166.97,14608.0,160.0236,160.3495,159.7457,160.014,14608.0
2020-03-30 12:50:00,167.02,167.19,166.65,166.65,11166.0,160.062,160.2249,159.7074,159.7074,11166.0
2020-03-30 13:00:00,166.54,166.7,165.81,166.28,15903.0,159.6019,159.7553,158.9024,159.3528,15903.0
2020-03-30 13:10:00,166.42,166.97,166.29,166.76,14688.0,159.4869,160.014,159.3624,159.8128,14688.0
2020-03-30 13:20:00,166.64,166.96,166.48,166.6,13404.0,159.6978,160.0045,159.5444,159.6594,13404.0
2020-03-30 13:30:00,166.81,166.81,165.8,166.18,14917.0,159.8607,159.8607,158.8928,159.2569,14917.0
2020-03-30 13:40:00,166.18,166.54,165.23,166.43,6208.0,159.2569,159.6019,158.3465,159.4965,6208.0
2020-03-30 13:50:00,166.53,167.41,166.3,167.05,14069.0,159.5924,160.4357,159.3719,160.0907,14069.0
2020-03-30 14:00:00,166.87,168.63,166.48,168.42,19486.0,159.9182,161.6049,159.5444,161.4036,19486.0
2020-03-30 14:10:00,168.44,169.04,167.74,169.04,27152.0,161.4228,161.9978,160.752,161.9978,27152.0
2020-03-30 14:20:00,168.88,169.41,167.77,168.18,44639.0,161.8445,162.3524,160.7807,161.1736,44639.0
2020-03-30 14:30:00,168.0,168.41,167.87,168.25,32423.0,161.0011,161.394,160.8765,161.2407,32423.0
2020-03-30 14:40:00,168.2,168.26,167.42,167.64,41012.0,161.1928,161.2503,160.4453,160.6561,41012.0
2020-03-30 14:50:00,167.8,168.96,167.8,168.54,18136.0,160.8095,161.9211,160.8095,161.5186,18136.0
2020-03-30 15:00:00,168.63,169.73,168.48,169.71,12766.0,161.6049,162.6591,161.4611,162.6399,12766.0
2020-03-30 15:10:00,169.71,170.17,168.81,169.6,25148.0,162.6399,163.0807,161.7774,162.5345,25148.0
2020-03-30 15:20:00,169.7,169.94,168.17,169.13,19305.0,162.6303,162.8603,161.164,162.084,19305.0
2020-03-30 15:30:00,169.19,173.01,169.19,172.53,42576.0,162.1415,165.8024,162.1415,165.3424,42576.0
2020-03-30 15:40:00,172.34,172.48,170.73,171.36,30758.0,165.1603,165.2945,163.6174,164.2211,30758.0
2020-03-30 15:50:00,171.36,172.32,170.29,170.99,100130.0,164.2211,165.1412,163.1957,163.8666,100130.0
2020-03-31 09:30:00,167.75,170.0,167.75,168.31,26448.0,160.7615,162.9178,160.7615,161.2982,26448.0
2020-03-31 09:40:00,168.52,169.33,166.4,166.53,8503.0,161.4995,162.2757,159.4678,159.5924,8503.0
2020-03-31 09:50:00,166.63,167.28,165.03,166.11,12119.0,159.6882,160.3111,158.1549,159.1899,12119.0
2020-03-31 10:00:00,165.65,167.44,165.65,166.18,14430.0,158.749,160.4645,158.749,159.2569,14430.0
2020-03-31 10:10:00,166.17,168.57,166.17,168.56,17159.0,159.2474,161.5474,159.2474,161.5378,17159.0
2020-03-31 10:20:00,168.57,168.68,168.02,168.34,12236.0,161.5474,161.6528,161.0203,161.327,12236.0
2020-03-31 10:30:00,168.48,169.31,168.21,169.25,9122.0,161.4611,162.2565,161.2024,162.199,9122.0
2020-03-31 10:40:00,169.19,169.19,168.08,168.3,9712.0,162.1415,162.1415,161.0778,161.2886,9712.0
2020-03-31 10:50:00,168.4,168.76,167.65,167.7,7958.0,161.3845,161.7295,160.6657,160.7136,7958.0
2020-03-31 11:00:00,167.64,167.64,166.69,167.62,9123.0,160.6561,160.6561,159.7457,160.637,9123.0
2020-03-31 11:10:00,167.76,168.73,167.33,167.92,10240.0,160.7711,161.7007,160.359,160.9245,10240.0
2020-03-31 11:20:00,167.91,168.81,167.49,168.81,8435.0,160.9149,161.7774,160.5124,161.7774,8435.0
2020-03-31 11:30:00,168.59,169.02,167.85,168.16,12988.0,161.5665,161.9786,160.8574,161.1545,12988.0
2020-03-31 11:40:00,168.48,169.04,167.91,168.09,11167.0,161.4611,161.9978,160.9149,161.0874,11167.0
2020-03-31 11:50:00,168.16,168.79,167.72,167.94,7826.0,161.1545,161.7582,160.7328,160.9436,7826.0
2020-03-31 12:00:00,168.3,168.47,167.17,168.27,10423.0,161.2886,161.4515,160.2057,161.2599,10423.0
2020-03-31 12:10:00,168.34,168.89,167.67,167.67,4300.0,161.327,161.854,160.6849,160.6849,4300.0
2020-03-31 12:20:00,167.68,167.76,166.55,166.74,16186.0,160.6945,160.7711,159.6115,159.7936,16186.0
2020-03-31 12:30:00,166.92,167.13,165.73,165.88,10737.0,159.9661,160.1674,158.8257,158.9694,10737.0
2020-03-31 12:40:00,166.09,167.59,165.92,167.25,10385.0,159.1707,160.6082,159.0078,160.2824,10385.0
2020-03-31 12:50:00,167.53,167.53,166.19,166.2,11788.0,160.5507,160.5507,159.2665,159.2761,11788.0
2020-03-31 13:00:00,166.27,167.1,166.1,167.1,10970.0,159.3432,160.1386,159.1803,160.1386,10970.0
2020-03-31 13:10:00,167.08,167.35,166.52,166.75,16111.0,160.1195,160.3782,159.5828,159.8032,16111.0
2020-03-31 13:20:00,166.71,166.85,166.08,166.13,13296.0,159.7649,159.899,159.1611,159.209,13296.0
2020-03-31 13:30:00,166.06,167.1,166.02,166.85,16109.0,159.1419,160.1386,159.1036,159.899,16109.0
2020-03-31 13:40:00,166.77,167.4,166.73,167.25,52692.0,159.8224,160.4261,159.784,160.2824,52692.0
2020-03-31 13:50:00,167.32,167.96,167.1,167.67,20335.0,160.3495,160.9628,160.1386,160.6849,20335.0
2020-03-31 14:00:00,167.67,167.68,166.95,167.18,22934.0,160.6849,160.6945,159.9949,160.2153,22934.0
2020-03-31 14:10:00,167.0,167.29,166.23,166.63,12966.0,160.0428,160.3207,159.3049,159.6882,12966.0
2020-03-31 14:20:00,166.42,167.05,166.19,166.98,11759.0,159.4869,160.0907,159.2665,160.0236,11759.0
2020-03-31 14:30:00,167.17,167.4,166.66,167.4,17225.0,160.2057,160.4261,159.7169,160.4261,17225.0
2020-03-31 14:40:00,167.18,167.32,166.3,166.53,16949.0,160.2153,160.3495,159.3719,159.5924,16949.0
2020-03-31 14:50:00,166.54,167.1,166.39,166.57,21821.0,159.6019,160.1386,159.4582,159.6307,21821.0
2020-03-31 15:00:00,166.81,167.06,165.84,166.36,28505.0,159.8607,160.1003,158.9311,159.4294,28505.0
2020-03-31 15:10:00,166.13,166.24,165.0,165.22,29812.0,159.209,159.3144,158.1261,158.3369,29812.0
2020-03-31 15:20:00,165.31,165.33,164.01,165.32,38405.0,158.4232,158.4424,157.1773,158.4328,38405.0
2020-03-31 15:30:00,165.24,165.96,164.89,165.68,50458.0,158.3561,159.0461,158.0207,158.7778,50458.0
2020-03-31 15:40:00,165.67,165.93,164.25,164.45,43547.0,158.7682,159.0174,157.4073,157.599,43547.0
2020-03-31 15:50:00,164.25,166.59,164.25,165.03,194390.0,157.4073,159.6499,157.4073,158.1549,194390.0
2020-04-01 09:30:00,167.51,167.51,161.57,162.5,46463.0,160.5315,160.5315,154.839,155.7303,46463.0
2020-04-01 09:40:00,162.0,162.56,161.34,161.38,8566.0,155.2511,155.7878,154.6186,154.6569,8566.0
2020-04-01 09:50:00,161.56,162.32,158.85,158.85,15119.0,154.8294,155.5578,152.2323,152.2323,15119.0
2020-04-01 10:00:00,158.94,161.42,158.94,160.45,13263.0,152.3186,154.6952,152.3186,153.7657,13263.0
2020-04-01 10:10:00,160.27,161.16,160.23,160.23,12141.0,153.5932,154.4461,153.5548,153.5548,12141.0
2020-04-01 10:20:00,160.0,161.01,158.79,159.01,19468.0,153.3344,154.3023,152.1748,152.3856,19468.0
2020-04-01 10:30:00,158.97,159.88,158.33,159.29,16814.0,152.3473,153.2194,151.734,152.654,16814.0
2020-04-01 10:40:00,159.23,160.08,158.96,159.85,13252.0,152.5965,153.4111,152.3377,153.1907,13252.0
2020-04-01 10:50:00,159.56,160.48,158.7,159.67,23201.0,152.9127,153.7944,152.0886,153.0182,23201.0
2020-04-01 11:00:00,159.65,160.85,159.2,160.41,16516.0,152.999,154.149,152.5677,153.7273,16516.0
2020-04-01 11:10:00,160.31,160.56,158.86,159.57,22502.0,153.6315,153.8711,152.2419,152.9223,22502.0
2020-04-01 11:20:00,159.41,159.63,158.22,158.45,21959.0,152.769,152.9798,151.6286,151.849,21959.0
2020-04-01 11:30:00,158.45,158.96,157.62,157.62,15359.0,151.849,152.3377,151.0536,151.0536,15359.0
2020-04-01 11:40:00,157.9,158.28,157.48,157.51,9960.0,151.3219,151.6861,150.9194,150.9481,9960.0
2020-04-01 11:50:00,157.52,158.1,157.36,157.54,10037.0,150.9577,151.5136,150.8044,150.9769,10037.0
2020-04-01 12:00:00,157.47,157.63,157.02,157.14,10947.0,150.9098,151.0631,150.4786,150.5936,10947.0
2020-04-01 12:10:00,157.06,158.17,157.0,157.28,14139.0,150.5169,151.5806,150.4594,150.7277,14139.0
2020-04-01 12:20:00,157.19,157.64,156.76,156.87,7891.0,150.6415,151.0727,150.2294,150.3348,7891.0
2020-04-01 12:30:00,157.19,157.58,156.51,156.52,7823.0,150.6415,151.0152,149.9898,149.9994,7823.0
2020-04-01 12:40:00,156.54,156.99,156.29,156.33,12767.0,150.0185,150.4498,149.779,149.8173,12767.0
2020-04-01 12:50:00,156.33,157.44,156.13,156.97,11533.0,149.8173,150.8811,149.6256,150.4306,11533.0
2020-04-01 13:00:00,156.95,157.29,156.39,157.08,8250.0,150.4115,150.7373,149.8748,150.5361,8250.0
2020-04-01 13:10:00,156.82,157.24,156.48,157.12,11271.0,150.2869,150.6894,149.961,150.5744,11271.0
2020-04-01 13:20:00,157.25,157.91,157.17,157.68,10953.0,150.699,151.3315,150.6223,151.1111,10953.0
2020-04-01 13:30:00,157.61,157.77,157.03,157.57,9985.0,151.044,151.1973,150.4881,151.0056,9985.0
2020-04-01 13:40:00,157.64,158.23,157.48,157.73,12052.0,151.0727,151.6381,150.9194,151.159,12052.0
2020-04-01 13:50:00,157.7,158.31,157.45,158.03,11152.0,151.1302,151.7148,150.8906,151.4465,11152.0
2020-04-01 14:00:00,158.03,158.26,157.41,157.59,13588.0,151.4465,151.6669,150.8523,151.0248,13588.0
2020-04-01 14:10:00,157.59,157.81,156.55,156.63,14790.0,151.0248,151.2356,150.0281,150.1048,14790.0
2020-04-01 14:20:00,156.72,156.83,155.82,155.82,13962.0,150.191,150.2965,149.3285,149.3285,13962.0
2020-04-01 14:30:00,156.0,156.0,155.39,155.74,13979.0,149.501,149.501,148.9165,149.2519,13979.0
2020-04-01 14:40:00,155.76,155.8,155.11,155.45,16956.0,149.271,149.3094,148.6481,148.974,16956.0
2020-04-01 14:50:00,155.5,155.5,154.33,154.78,16366.0,149.0219,149.0219,147.9006,148.3319,16366.0
2020-04-01 15:00:00,154.8,155.15,154.12,154.26,17056.0,148.351,148.6865,147.6994,147.8335,17056.0
2020-04-01 15:10:00,154.32,154.9,153.93,154.9,19999.0,147.891,148.4469,147.5173,148.4469,19999.0
2020-04-01 15:20:00,154.84,155.12,154.09,154.25,30843.0,148.3894,148.6577,147.6706,147.8239,30843.0
2020-04-01 15:30:00,154.35,154.47,152.9,153.17,50817.0,147.9198,148.0348,146.5302,146.7889,50817.0
2020-04-01 15:40:00,153.19,154.41,152.09,153.49,45664.0,146.8081,147.9773,145.7539,147.0956,45664.0
2020-04-01 15:50:00,153.53,154.48,153.21,153.67,152204.0,147.1339,148.0444,146.8273,147.2681,152204.0
2020-04-02 09:30:00,152.35,156.51,152.0,156.04,61375.0,146.0031,149.9898,145.6677,149.5394,61375.0
2020-04-02 09:40:00,155.59,156.66,155.25,155.36,31358.0,149.1081,150.1335,148.7823,148.8877,31358.0
2020-04-02 09:50:00,155.29,158.04,155.01,158.01,25381.0,148.8206,151.4561,148.5523,151.4273,25381.0
2020-04-02 10:00:00,158.03,158.25,156.88,157.22,26426.0,151.4465,151.6573,150.3444,150.6702,26426.0
2020-04-02 10:10:00,157.07,157.77,156.35,156.66,16226.0,150.5265,151.1973,149.8365,150.1335,16226.0
2020-04-02 10:20:00,156.55,156.87,154.9,156.2,24525.0,150.0281,150.3348,148.4469,149.6927,24525.0
2020-04-02 10:30:00,156.13,159.04,156.13,158.81,21561.0,149.6256,152.4144,149.6256,152.194,21561.0
2020-04-02 10:40:00,158.75,158.91,156.75,156.8,33831.0,152.1365,152.2898,150.2198,150.2677,33831.0
2020-04-02 10:50:00,156.85,158.31,156.71,158.06,13848.0,150.3156,151.7148,150.1815,151.4752,13848.0
2020-04-02 11:00:00,157.87,158.32,157.51,157.95,13648.0,151.2931,151.7244,150.9481,151.3698,13648.0
2020-04-02 11:10:00,157.67,158.79,157.26,158.37,33437.0,151.1015,152.1748,150.7086,151.7723,33437.0
2020-04-02 11:20:00,158.11,159.03,157.55,158.26,20751.0,151.5231,152.4048,150.9865,151.6669,20751.0
2020-04-02 11:30:00,158.42,159.57,157.19,157.46,12863.0,151.8202,152.9223,150.6415,150.9002,12863.0
2020-04-02 11:40:00,157.46,158.74,157.37,158.64,23954.0,150.9002,152.1269,150.814,152.0311,23954.0
2020-04-02 11:50:00,158.46,158.66,157.25,157.62,18172.0,151.8586,152.0502,150.699,151.0536,18172.0
2020-04-02 12:00:00,157.48,158.31,156.47,156.47,26840.0,150.9194,151.7148,149.9515,149.9515,26840.0
2020-04-02 12:10:00,156.95,158.09,156.32,157.28,26899.0,150.4115,151.504,149.8077,150.7277,26899.0
2020-04-02 12:20:00,156.95,157.71,156.52,156.77,14589.0,150.4115,151.1398,149.9994,150.239,14589.0
2020-04-02 12:30:00,156.57,157.9,156.57,157.49,19081.0,150.0473,151.3219,150.0473,150.929,19081.0
2020-04-02 12:40:00,157.47,158.84,157.05,158.8,16089.0,150.9098,152.2227,150.5073,152.1844,16089.0
2020-04-02 12:50:00,158.67,159.26,157.96,158.18,9750.0,152.0598,152.6252,151.3794,151.5902,9750.0
2020-04-02 13:00:00,158.04,159.22,157.34,157.34,14392.0,151.4561,152.5869,150.7852,150.7852,14392.0
2020-04-02 13:10:00,157.23,157.37,156.5,156.79,13255.0,150.6798,150.814,149.9802,150.2581,13255.0
2020-04-02 13:20:00,156.55,157.09,155.78,155.84,9714.0,150.0281,150.5456,149.2902,149.3477,9714.0
2020-04-02 13:30:00,155.65,156.28,155.46,155.65,13068.0,149.1656,149.7694,148.9835,149.1656,13068.0
2020-04-02 13:40:00,155.65,157.37,155.49,156.82,9404.0,149.1656,150.814,149.0123,150.2869,9404.0
2020-04-02 13:50:00,156.55,157.1,155.95,156.24,14411.0,150.0281,150.5552,149.4531,149.731,14411.0
2020-04-02 14:00:00,156.04,156.09,154.25,154.39,19304.0,149.5394,149.5873,147.8239,147.9581,19304.0
2020-04-02 14:10:00,154.3,155.87,154.02,154.34,14052.0,147.8719,149.3765,147.6035,147.9102,14052.0
2020-04-02 14:20:00,154.18,155.84,154.01,155.33,19233.0,147.7569,149.3477,147.5939,148.859,19233.0
2020-04-02 14:30:00,155.0,155.67,154.59,155.21,16585.0,148.5427,149.1848,148.1498,148.744,16585.0
2020-04-02 14:40:00,154.95,155.23,154.19,154.33,24270.0,148.4948,148.7631,147.7664,147.9006,24270.0
2020-04-02 14:50:00,154.33,155.35,154.28,154.96,14535.0,147.9006,148.8781,147.8527,148.5044,14535.0
2020-04-02 15:00:00,155.06,155.43,154.46,154.59,22595.0,148.6002,148.9548,148.0252,148.1498,22595.0
2020-04-02 15:10:00,154.78,155.65,154.26,155.33,25047.0,148.3319,149.1656,147.8335,148.859,25047.0
2020-04-02 15:20:00,155.15,155.46,154.57,155.02,25459.0,148.6865,148.9835,148.1306,148.5619,25459.0
2020-04-02 15:30:00,155.06,155.67,154.04,154.53,36562.0,148.6002,149.1848,147.6227,148.0923,36562.0
2020-04-02 15:40:00,154.39,156.37,154.21,155.43,39883.0,147.9581,149.8556,147.7856,148.9548,39883.0
2020-04-02 15:50:00,155.51,158.3,155.51,157.44,162832.0,149.0315,151.7052,149.0315,150.8811,162832.0
2020-04-03 09:30:00,154.95,157.32,154.95,156.39,28911.0,148.4948,150.7661,148.4948,149.8748,28911.0
2020-04-03 09:40:00,156.07,157.91,155.78,157.2,12414.0,149.5681,151.3315,149.2902,150.6511,12414.0
2020-04-03 09:50:00,157.03,157.62,156.13,157.0,24273.0,150.4881,151.0536,149.6256,150.4594,24273.0
2020-04-03 10:00:00,156.93,158.3,156.25,157.09,19997.0,150.3923,151.7052,149.7406,150.5456,19997.0
2020-04-03 10:10:00,157.4,157.4,155.72,155.72,13186.0,150.8427,150.8427,149.2327,149.2327,13186.0
2020-04-03 10:20:00,155.85,156.84,155.76,156.61,13866.0,149.3573,150.306,149.271,150.0856,13866.0
2020-04-03 10:30:00,156.75,157.35,155.53,155.54,44910.0,150.2198,150.7948,149.0506,149.0602,44910.0
2020-04-03 10:40:00,155.46,156.39,155.24,156.39,7213.0,148.9835,149.8748,148.7727,149.8748,7213.0
2020-04-03 10:50:00,156.24,156.93,155.59,156.28,9445.0,149.731,150.3923,149.1081,149.7694,9445.0
2020-04-03 11:00:00,156.21,156.41,155.05,155.38,23512.0,149.7023,149.894,148.5906,148.9069,23512.0
2020-04-03 11:10:00,155.38,155.61,154.74,155.35,7128.0,148.9069,149.1273,148.2935,148.8781,7128.0
2020-04-03 11:20:00,155.34,155.63,154.09,154.42,18097.0,148.8685,149.1465,147.6706,147.9869,18097.0
2020-04-03 11:30:00,154.25,154.75,153.94,154.5,14406.0,147.8239,148.3031,147.5269,148.0635,14406.0
2020-04-03 11:40:00,154.47,154.74,153.48,154.28,26560.0,148.0348,148.2935,147.086,147.8527,26560.0
2020-04-03 11:50:00,154.28,155.09,154.03,155.09,10397.0,147.8527,148.629,147.6131,148.629,10397.0
2020-04-03 12:00:00,155.14,155.46,154.65,154.74,24638.0,148.6769,148.9835,148.2073,148.2935,24638.0
2020-04-03 12:10:00,154.67,154.87,153.44,153.61,27300.0,148.2265,148.4181,147.0477,147.2106,27300.0
2020-04-03 12:20:00,153.63,154.02,153.0,153.69,13469.0,147.2298,147.6035,146.626,147.2873,13469.0
2020-04-03 12:30:00,153.63,154.12,153.36,153.72,10086.0,147.2298,147.6994,146.971,147.316,10086.0
2020-04-03 12:40:00,153.7,153.99,153.05,153.11,13802.0,147.2969,147.5748,146.6739,146.7314,13802.0
2020-04-03 12:50:00,153.22,154.11,153.22,154.11,21601.0,146.8369,147.6898,146.8369,147.6898,21601.0
2020-04-03 13:00:00,154.14,154.43,153.97,154.31,22550.0,147.7185,147.9964,147.5556,147.8814,22550.0
2020-04-03 13:10:00,154.22,154.22,153.69,153.93,9855.0,147.7952,147.7952,147.2873,147.5173,9855.0
2020-04-03 13:20:00,154.12,154.13,152.85,152.85,13709.0,147.6994,147.7089,146.4823,146.4823,13709.0
2020-04-03 13:30:00,152.75,152.89,152.39,152.56,30531.0,146.3864,146.5206,146.0414,146.2044,30531.0
2020-04-03 13:40:00,152.43,153.1,151.9,152.86,8246.0,146.0798,146.7219,145.5718,146.4919,8246.0
2020-04-03 13:50:00,152.87,153.04,151.96,152.15,17887.0,146.5014,146.6644,145.6294,145.8114,17887.0
2020-04-03 14:00:00,152.17,152.68,152.0,152.14,22975.0,145.8306,146.3194,145.6677,145.8019,22975.0
2020-04-03 14:10:00,152.18,152.38,151.04,151.25,22841.0,145.8402,146.0319,144.7477,144.9489,22841.0
2020-04-03 14:20:00,151.14,152.06,151.12,151.9,14601.0,144.8435,145.7252,144.8243,145.5718,14601.0
2020-04-03 14:30:00,151.88,151.95,151.25,151.5,14561.0,145.5527,145.6198,144.9489,145.1885,14561.0
2020-04-03 14:40:00,151.62,151.64,151.12,151.51,24369.0,145.3035,145.3227,144.8243,145.1981,24369.0
2020-04-03 14:50:00,151.44,152.7,151.44,152.62,17569.0,145.131,146.3385,145.131,146.2619,17569.0
2020-04-03 15:00:00,152.55,153.09,151.83,151.94,38485.0,146.1948,146.7123,145.5048,145.6102,38485.0
2020-04-03 15:10:00,151.97,152.93,151.76,152.44,37665.0,145.6389,146.5589,145.4377,146.0894,37665.0
2020-04-03 15:20:00,152.5,152.61,151.66,152.41,36233.0,146.1469,146.2523,145.3418,146.0606,36233.0
2020-04-03 15:30:00,152.55,153.26,152.4,153.11,51931.0,146.1948,146.8752,146.051,146.7314,51931.0
2020-04-03 15:40:00,153.11,154.18,152.33,154.07,56148.0,146.7314,147.7569,145.9839,147.6514,56148.0
2020-04-03 15:50:00,154.05,155.4,153.91,154.2,143266.0,147.6323,148.926,147.4981,147.776,143266.0
2020-04-06 09:30:00,160.58,160.7,158.81,160.16,36820.0,153.8902,154.0052,152.194,153.4877,36820.0
2020-04-06 09:40:00,160.07,162.51,160.07,162.2,20654.0,153.4015,155.7398,153.4015,155.4428,20654.0
2020-04-06 09:50:00,162.19,163.61,161.67,163.41,27906.0,155.4332,156.794,154.9348,156.6023,27906.0
2020-04-06 10:00:00,163.86,164.71,162.65,164.37,14750.0,157.0336,157.8482,155.874,157.5223,14750.0
2020-04-06 10:10:00,164.18,164.34,163.07,164.03,19987.0,157.3403,157.4936,156.2765,157.1965,19987.0
2020-04-06 10:20:00,164.24,164.87,163.75,164.11,15374.0,157.3978,158.0015,156.9282,157.2732,15374.0
2020-04-06 10:30:00,164.28,164.47,163.67,164.16,23813.0,157.4361,157.6182,156.8515,157.3211,23813.0
2020-04-06 10:40:00,164.47,164.52,163.98,164.39,18784.0,157.6182,157.6661,157.1486,157.5415,18784.0
2020-04-06 10:50:00,164.39,165.64,164.39,165.26,16196.0,157.5415,158.7394,157.5415,158.3753,16196.0
2020-04-06 11:00:00,165.28,165.62,164.65,164.75,18477.0,158.3944,158.7203,157.7907,157.8865,18477.0
2020-04-06 11:10:00,164.98,164.98,164.16,164.74,31205.0,158.1069,158.1069,157.3211,157.8769,31205.0
2020-04-06 11:20:00,164.6,165.89,164.38,165.89,14611.0,157.7428,158.979,157.5319,158.979,14611.0
2020-04-06 11:30:00,165.87,166.84,165.56,166.63,14993.0,158.9599,159.8894,158.6628,159.6882,14993.0
2020-04-06 11:40:00,166.69,167.9,166.69,167.7,4406.0,159.7457,160.9053,159.7457,160.7136,4406.0
2020-04-06 11:50:00,167.94,168.27,167.5,168.14,14047.0,160.9436,161.2599,160.522,161.1353,14047.0
2020-04-06 12:00:00,168.16,168.78,167.89,168.78,17158.0,161.1545,161.7486,160.8957,161.7486,17158.0
2020-04-06 12:10:00,168.59,169.58,168.47,169.53,25252.0,161.5665,162.5153,161.4515,162.4674,25252.0
2020-04-06 12:20:00,169.62,170.44,169.47,170.08,13691.0,162.5536,163.3395,162.4099,162.9945,13691.0
2020-04-06 12:30:00,170.09,170.49,169.17,169.61,22073.0,163.0041,163.3874,162.1224,162.5441,22073.0
2020-04-06 12:40:00,169.79,169.79,169.0,169.1,15047.0,162.7166,162.7166,161.9595,162.0553,15047.0
2020-04-06 12:50:00,169.03,169.72,168.8,169.63,9685.0,161.9882,162.6495,161.7678,162.5632,9685.0
2020-04-06 13:00:00,169.78,169.93,169.16,169.46,14536.0,162.707,162.8507,162.1128,162.4003,14536.0
2020-04-06 13:10:00,169.45,169.94,168.93,169.1,10055.0,162.3907,162.8603,161.8924,162.0553,10055.0
2020-04-06 13:20:00,169.19,169.36,168.6,168.66,12802.0,162.1415,162.3045,161.5761,161.6336,12802.0
2020-04-06 13:30:00,168.83,169.06,168.2,168.52,15372.0,161.7965,162.017,161.1928,161.4995,15372.0
2020-04-06 13:40:00,168.5,170.0,168.5,170.0,14449.0,161.4803,162.9178,161.4803,162.9178,14449.0
2020-04-06 13:50:00,169.63,169.83,168.93,169.18,9083.0,162.5632,162.7549,161.8924,162.132,9083.0
2020-04-06 14:00:00,169.08,169.43,168.98,169.21,16876.0,162.0361,162.3716,161.9403,162.1607,16876.0
2020-04-06 14:10:00,169.13,169.2,168.27,168.96,17286.0,162.084,162.1511,161.2599,161.9211,17286.0
2020-04-06 14:20:00,168.95,169.69,168.71,169.02,23967.0,161.9115,162.6207,161.6815,161.9786,23967.0
2020-04-06 14:30:00,169.13,169.79,168.7,169.27,10411.0,162.084,162.7166,161.672,162.2182,10411.0
2020-04-06 14:40:00,169.31,169.85,169.08,169.53,10998.0,162.2565,162.7741,162.0361,162.4674,10998.0
2020-04-06 14:50:00,169.7,170.54,169.53,169.99,14142.0,162.6303,163.4353,162.4674,162.9082,14142.0
2020-04-06 15:00:00,169.95,170.44,169.32,170.24,22289.0,162.8699,163.3395,162.2661,163.1478,22289.0
2020-04-06 15:10:00,170.33,171.0,170.05,170.13,14142.0,163.2341,163.8761,162.9657,163.0424,14142.0
2020-04-06 15:20:00,170.12,170.94,170.12,170.8,18570.0,163.0328,163.8186,163.0328,163.6845,18570.0
2020-04-06 15:30:00,170.88,171.24,170.14,171.24,29693.0,163.7611,164.1061,163.052,164.1061,29693.0
2020-04-06 15:40:00,171.29,172.05,170.2,171.42,38667.0,164.1541,164.8824,163.1095,164.2786,38667.0
2020-04-06 15:50:00,171.42,174.34,171.42,172.94,175355.0,164.2786,167.077,164.2786,165.7353,175355.0
2020-04-07 09:30:00,178.17,178.88,174.36,175.2,32581.0,170.7474,171.4279,167.0962,167.9012,32581.0
2020-04-07 09:40:00,174.87,175.54,173.38,174.52,41367.0,167.5849,168.227,166.157,167.2495,41367.0
2020-04-07 09:50:00,174.37,176.51,173.9,176.4,50439.0,167.1057,169.1566,166.6553,169.0512,50439.0
2020-04-07 10:00:00,176.47,178.18,176.33,176.33,43362.0,169.1183,170.757,168.9841,168.9841,43362.0
2020-04-07 10:10:00,176.5,177.5,175.64,176.84,36555.0,169.147,170.1054,168.3228,169.4728,36555.0
2020-04-07 10:20:00,176.76,178.09,175.99,177.24,33988.0,169.3962,170.6708,168.6583,169.8562,33988.0
2020-04-07 10:30:00,177.78,178.91,177.61,178.46,13568.0,170.3737,171.4566,170.2108,171.0254,13568.0
2020-04-07 10:40:00,178.47,178.47,176.34,176.69,24788.0,171.0349,171.0349,168.9937,169.3291,24788.0
2020-04-07 10:50:00,176.56,177.85,175.7,177.13,41954.0,169.2045,170.4408,168.3803,169.7508,41954.0
2020-04-07 11:00:00,177.14,178.25,176.87,177.36,30371.0,169.7604,170.8241,169.5016,169.9712,30371.0
2020-04-07 11:10:00,177.74,178.51,177.13,177.61,42678.0,170.3354,171.0733,169.7508,170.2108,42678.0
2020-04-07 11:20:00,177.7,178.9,177.18,178.69,33762.0,170.297,171.447,169.7987,171.2458,33762.0
2020-04-07 11:30:00,178.62,179.02,178.03,178.45,19900.0,171.1787,171.562,170.6133,171.0158,19900.0
2020-04-07 11:40:00,178.48,178.88,178.21,178.79,24630.0,171.0445,171.4279,170.7858,171.3416,24630.0
2020-04-07 11:50:00,178.79,178.79,177.79,177.93,19926.0,171.3416,171.3416,170.3833,170.5174,19926.0
2020-04-07 12:00:00,178.11,178.6,177.51,178.46,27111.0,170.6899,171.1595,170.1149,171.0254,27111.0
2020-04-07 12:10:00,178.45,179.24,178.28,178.55,38704.0,171.0158,171.7729,170.8529,171.1116,38704.0
2020-04-07 12:20:00,178.64,179.1,178.33,178.8,27277.0,171.1979,171.6387,170.9008,171.3512,27277.0
2020-04-07 12:30:00,178.63,178.66,177.62,178.07,23164.0,171.1883,171.217,170.2204,170.6516,23164.0
2020-04-07 12:40:00,178.08,179.06,177.95,178.58,23175.0,170.6612,171.6004,170.5366,171.1404,23175.0
2020-04-07 12:50:00,178.77,179.27,178.39,178.66,38963.0,171.3224,171.8016,170.9583,171.217,38963.0
2020-04-07 13:00:00,178.92,179.16,178.4,178.61,14321.0,171.4662,171.6962,170.9679,171.1691,14321.0
2020-04-07 13:10:00,178.65,178.96,178.36,178.69,20597.0,171.2074,171.5045,170.9295,171.2458,20597.0
2020-04-07 13:20:00,178.75,178.75,177.77,178.07,26760.0,171.3033,171.3033,170.3641,170.6516,26760.0
2020-04-07 13:30:00,178.25,178.48,177.65,177.89,8854.0,170.8241,171.0445,170.2491,170.4791,8854.0
2020-04-07 13:40:00,178.13,178.36,177.51,177.53,17444.0,170.7091,170.9295,170.1149,170.1341,17444.0
2020-04-07 13:50:00,177.17,177.78,177.01,177.47,27058.0,169.7891,170.3737,169.6358,170.0766,27058.0
2020-04-07 14:00:00,177.4,177.82,177.23,177.78,32392.0,170.0095,170.412,169.8466,170.3737,32392.0
2020-04-07 14:10:00,177.68,178.27,177.55,177.56,19373.0,170.2779,170.8433,170.1533,170.1629,19373.0
2020-04-07 14:20:00,177.67,178.84,177.42,178.4,12967.0,170.2683,171.3895,170.0287,170.9679,12967.0
2020-04-07 14:30:00,178.19,178.8,177.72,177.77,8296.0,170.7666,171.3512,170.3162,170.3641,8296.0
2020-04-07 14:40:00,177.82,178.31,177.6,177.81,41714.0,170.412,170.8816,170.2012,170.4024,41714.0
2020-04-07 14:50:00,177.75,177.83,176.61,177.58,21970.0,170.3449,170.4216,169.2524,170.182,21970.0
2020-04-07 15:00:00,177.5,178.73,177.49,178.32,20536.0,170.1054,171.2841,170.0958,170.8912,20536.0
2020-04-07 15:10:00,178.28,178.72,177.56,177.85,30839.0,170.8529,171.2745,170.1629,170.4408,30839.0
2020-04-07 15:20:00,177.86,178.04,176.95,177.01,36555.0,170.4504,170.6229,169.5783,169.6358,36555.0
2020-04-07 15:30:00,177.05,179.52,176.52,179.13,41770.0,169.6741,172.0412,169.1662,171.6674,41770.0
2020-04-07 15:40:00,179.45,179.7,178.24,179.7,32784.0,171.9741,172.2137,170.8145,172.2137,32784.0
2020-04-07 15:50:00,178.62,179.51,175.81,176.14,153305.0,171.1787,172.0316,168.4858,168.802,153305.0
2020-04-08 09:30:00,177.28,178.39,175.76,176.84,22934.0,169.8945,170.9583,168.4378,169.4728,22934.0
2020-04-08 09:40:00,176.89,177.82,176.2,176.2,13764.0,169.5208,170.412,168.8595,168.8595,13764.0
2020-04-08 09:50:00,176.75,178.08,176.41,177.27,26054.0,169.3866,170.6612,169.0608,169.8849,26054.0
2020-04-08 10:00:00,177.3,177.63,176.56,177.13,18428.0,169.9137,170.2299,169.2045,169.7508,18428.0
2020-04-08 10:10:00,177.16,178.0,177.15,177.95,5918.0,169.7795,170.5845,169.7699,170.5366,5918.0
2020-04-08 10:20:00,178.1,178.92,177.98,178.38,9464.0,170.6804,171.4662,170.5654,170.9487,9464.0
2020-04-08 10:30:00,178.42,179.01,178.35,178.86,8416.0,170.987,171.5524,170.9199,171.4087,8416.0
2020-04-08 10:40:00,178.98,179.26,177.94,179.25,16479.0,171.5237,171.792,170.527,171.7824,16479.0
2020-04-08 10:50:00,179.27,181.33,179.02,180.97,32277.0,171.8016,173.7758,171.562,173.4308,32277.0
2020-04-08 11:00:00,180.86,182.12,180.74,181.88,35810.0,173.3254,174.5329,173.2104,174.3029,35810.0
2020-04-08 11:10:00,181.91,183.59,181.81,183.09,25885.0,174.3316,175.9416,174.2358,175.4625,25885.0
2020-04-08 11:20:00,183.06,184.87,183.06,184.73,27296.0,175.4337,177.1683,175.4337,177.0342,27296.0
2020-04-08 11:30:00,184.81,185.24,184.6,184.98,21851.0,177.1108,177.5229,176.9096,177.2737,21851.0
2020-04-08 11:40:00,185.27,185.42,184.3,184.3,14816.0,177.5517,177.6954,176.6221,176.6221,14816.0
2020-04-08 11:50:00,184.4,185.29,184.25,184.81,18640.0,176.7179,177.5708,176.5741,177.1108,18640.0
2020-04-08 12:00:00,184.72,184.81,183.94,184.06,14976.0,177.0246,177.1108,176.2771,176.3921,14976.0
2020-04-08 12:10:00,184.06,185.08,183.61,184.96,20355.0,176.3921,177.3696,175.9608,177.2546,20355.0
2020-04-08 12:20:00,184.87,185.18,184.1,184.1,7981.0,177.1683,177.4654,176.4304,176.4304,7981.0
2020-04-08 12:30:00,184.12,185.19,183.83,184.93,22752.0,176.4496,177.475,176.1716,177.2258,22752.0
2020-04-08 12:40:00,185.0,185.53,184.27,184.98,17705.0,177.2929,177.8008,176.5933,177.2737,17705.0
2020-04-08 12:50:00,185.23,185.46,184.78,185.25,10094.0,177.5133,177.7337,177.0821,177.5325,10094.0
2020-04-08 13:00:00,185.13,185.57,184.96,184.99,13136.0,177.4175,177.8392,177.2546,177.2833,13136.0
2020-04-08 13:10:00,184.97,185.53,184.89,184.97,12758.0,177.2642,177.8008,177.1875,177.2642,12758.0
2020-04-08 13:20:00,185.04,185.19,184.28,184.55,30561.0,177.3312,177.475,176.6029,176.8617,30561.0
2020-04-08 13:30:00,184.59,184.63,184.22,184.33,30905.0,176.9,176.9383,176.5454,176.6508,30905.0
2020-04-08 13:40:00,184.35,184.67,184.23,184.47,34484.0,176.67,176.9767,176.555,176.785,34484.0
2020-04-08 13:50:00,184.43,185.13,184.35,185.02,24839.0,176.7467,177.4175,176.67,177.3121,24839.0
2020-04-08 14:00:00,185.03,185.81,184.87,185.75,24199.0,177.3217,178.0692,177.1683,178.0117,24199.0
2020-04-08 14:10:00,185.85,186.49,185.61,186.15,34275.0,178.1075,178.7208,177.8775,178.395,34275.0
2020-04-08 14:20:00,186.05,188.02,186.05,187.89,23542.0,178.2992,180.1871,178.2992,180.0625,23542.0
2020-04-08 14:30:00,187.85,188.65,187.84,188.16,26464.0,180.0242,180.7908,180.0146,180.3213,26464.0
2020-04-08 14:40:00,188.27,188.44,187.29,188.06,31727.0,180.4267,180.5896,179.4875,180.2254,31727.0
2020-04-08 14:50:00,188.14,188.8,187.72,188.61,34523.0,180.3021,180.9346,179.8996,180.7525,34523.0
2020-04-08 15:00:00,188.67,189.85,188.2,189.7,57782.0,180.81,181.9409,180.3596,181.7971,57782.0
2020-04-08 15:10:00,189.69,190.23,188.68,189.72,43314.0,181.7875,182.305,180.8196,181.8163,43314.0
2020-04-08 15:20:00,189.75,189.78,188.71,189.67,41777.0,181.845,181.8738,180.8483,181.7684,41777.0
2020-04-08 15:30:00,189.75,190.05,188.07,188.51,77069.0,181.845,182.1325,180.235,180.6567,77069.0
2020-04-08 15:40:00,188.45,188.91,187.25,188.79,118582.0,180.5992,181.04,179.4492,180.925,118582.0
2020-04-08 15:50:00,189.19,190.91,187.11,187.48,239707.0,181.3083,182.9567,179.315,179.6696,239707.0
2020-04-09 09:30:00,190.57,192.95,190.22,192.77,47712.0,182.6309,184.9117,182.2954,184.7392,47712.0
2020-04-09 09:40:00,193.27,193.6,191.5,192.37,23091.0,185.2184,185.5346,183.5221,184.3559,23091.0
2020-04-09 09:50:00,192.38,193.32,192.15,192.89,16124.0,184.3655,185.2663,184.145,184.8542,16124.0
2020-04-09 10:00:00,192.81,192.82,191.19,191.8,19625.0,184.7775,184.7871,183.225,183.8096,19625.0
2020-04-09 10:10:00,191.55,193.01,191.39,191.65,12907.0,183.57,184.9692,183.4167,183.6659,12907.0
2020-04-09 10:20:00,191.67,193.27,190.95,192.72,12315.0,183.685,185.2184,182.995,184.6913,12315.0
2020-04-09 10:30:00,192.76,193.12,190.9,191.85,21661.0,184.7296,185.0746,182.9471,183.8575,21661.0
2020-04-09 10:40:00,191.72,191.94,190.75,191.2,22019.0,183.7329,183.9438,182.8034,183.2346,22019.0
2020-04-09 10:50:00,191.01,191.09,189.98,190.21,21375.0,183.0525,183.1292,182.0654,182.2859,21375.0
2020-04-09 11:00:00,190.1,190.1,187.45,187.77,20908.0,182.1804,182.1804,179.6408,179.9475,20908.0
2020-04-09 11:10:00,188.01,188.56,187.38,187.55,12749.0,180.1775,180.7046,179.5738,179.7367,12749.0
2020-04-09 11:20:00,187.7,188.0,186.68,187.67,10159.0,179.8804,180.1679,178.9029,179.8517,10159.0
2020-04-09 11:30:00,188.06,189.54,187.65,189.49,12155.0,180.2254,181.6438,179.8325,181.5959,12155.0
2020-04-09 11:40:00,189.64,190.17,188.87,188.98,10976.0,181.7396,182.2475,181.0017,181.1071,10976.0
2020-04-09 11:50:00,189.3,189.84,189.12,189.23,7339.0,181.4138,181.9313,181.2413,181.3467,7339.0
2020-04-09 12:00:00,189.5,190.0,188.87,190.0,14082.0,181.6054,182.0846,181.0017,182.0846,14082.0
2020-04-09 12:10:00,189.85,190.54,189.41,190.39,14527.0,181.9409,182.6021,181.5192,182.4584,14527.0
2020-04-09 12:20:00,190.5,190.82,190.32,190.46,11232.0,182.5638,182.8704,182.3913,182.5254,11232.0
2020-04-09 12:30:00,190.61,190.85,190.07,190.83,11814.0,182.6692,182.8992,182.1517,182.88,11814.0
2020-04-09 12:40:00,190.76,191.31,190.54,190.67,21277.0,182.8129,183.34,182.6021,182.7267,21277.0
2020-04-09 12:50:00,190.76,190.88,189.88,190.5,17662.0,182.8129,182.9279,181.9696,182.5638,17662.0
2020-04-09 13:00:00,190.48,190.91,190.27,190.64,10188.0,182.5446,182.9567,182.3434,182.6979,10188.0
2020-04-09 13:10:00,190.63,191.01,190.11,190.83,10863.0,182.6884,183.0525,182.19,182.88,10863.0
2020-04-09 13:20:00,190.87,191.06,190.41,190.51,11852.0,182.9184,183.1004,182.4775,182.5734,11852.0
2020-04-09 13:30:00,190.42,190.87,189.89,190.01,17515.0,182.4871,182.9184,181.9792,182.0942,17515.0
2020-04-09 13:40:00,189.75,190.72,189.74,190.62,7364.0,181.845,182.7746,181.8354,182.6788,7364.0
2020-04-09 13:50:00,190.35,191.34,190.13,191.1,8823.0,182.42,183.3688,182.2092,183.1388,8823.0
2020-04-09 14:00:00,191.23,191.31,190.14,190.17,10052.0,183.2634,183.34,182.2188,182.2475,10052.0
2020-04-09 14:10:00,190.42,190.78,190.02,190.09,10265.0,182.4871,182.8321,182.1038,182.1709,10265.0
2020-04-09 14:20:00,189.97,190.93,189.6,190.41,10201.0,182.0559,182.9759,181.7013,182.4775,10201.0
2020-04-09 14:30:00,190.47,191.92,190.46,191.34,11596.0,182.535,183.9246,182.5254,183.3688,11596.0
2020-04-09 14:40:00,191.51,191.66,190.44,190.44,12217.0,183.5317,183.6754,182.5063,182.5063,12217.0
2020-04-09 14:50:00,190.42,190.57,189.06,189.8,17974.0,182.4871,182.6309,181.1838,181.8929,17974.0
2020-04-09 15:00:00,189.8,190.94,189.26,190.94,13790.0,181.8929,182.9854,181.3754,182.9854,13790.0
2020-04-09 15:10:00,190.93,191.94,190.62,191.36,16977.0,182.9759,183.9438,182.6788,183.3879,16977.0
2020-04-09 15:20:00,191.47,192.01,190.86,192.0,23303.0,183.4934,184.0109,182.9088,184.0013,23303.0
2020-04-09 15:30:00,192.21,192.61,191.2,192.07,37339.0,184.2025,184.5859,183.2346,184.0684,37339.0
2020-04-09 15:40:00,191.86,192.32,191.21,191.55,36226.0,183.8671,184.308,183.2442,183.57,36226.0
2020-04-09 15:50:00,191.59,192.91,191.41,192.04,96854.0,183.6084,184.8734,183.4359,184.0396,96854.0
2020-04-13 09:30:00,188.67,189.99,187.26,189.1,23190.0,180.81,182.075,179.4588,181.2221,23190.0
2020-04-13 09:40:00,189.1,189.1,186.26,187.0,7850.0,181.2221,181.2221,178.5004,179.2096,7850.0
2020-04-13 09:50:00,187.2,187.84,186.26,186.3,6684.0,179.4013,180.0146,178.5004,178.5387,6684.0
2020-04-13 10:00:00,186.63,187.69,185.97,187.11,12103.0,178.855,179.8708,178.2225,179.315,12103.0
2020-04-13 10:10:00,187.64,187.93,186.69,186.69,3085.0,179.8229,180.1008,178.9125,178.9125,3085.0
2020-04-13 10:20:00,187.04,187.04,186.0,186.26,8572.0,179.2479,179.2479,178.2512,178.5004,8572.0
2020-04-13 10:30:00,186.4,186.92,186.1,186.27,3869.0,178.6346,179.1329,178.3471,178.51,3869.0
2020-04-13 10:40:00,186.12,186.64,185.53,186.02,10931.0,178.3662,178.8646,177.8008,178.2704,10931.0
2020-04-13 10:50:00,186.01,186.17,185.32,185.48,7078.0,178.2608,178.4142,177.5996,177.7529,7078.0
2020-04-13 11:00:00,184.94,185.31,184.52,184.68,4030.0,177.2354,177.59,176.8329,176.9862,4030.0
2020-04-13 11:10:00,184.59,185.14,184.55,185.05,3533.0,176.9,177.4271,176.8617,177.3408,3533.0
2020-04-13 11:20:00,184.76,185.64,184.53,185.5,4215.0,177.0629,177.9062,176.8425,177.7721,4215.0
2020-04-13 11:30:00,185.59,186.05,185.34,185.89,11538.0,177.8583,178.2992,177.6187,178.1458,11538.0
2020-04-13 11:40:00,185.69,186.64,185.41,186.51,7310.0,177.9542,178.8646,177.6858,178.74,7310.0
2020-04-13 11:50:00,186.56,186.82,186.25,186.46,14050.0,178.7879,179.0371,178.4908,178.6921,14050.0
2020-04-13 12:00:00,186.42,187.15,186.32,186.55,4614.0,178.6537,179.3533,178.5579,178.7783,4614.0
2020-04-13 12:10:00,186.61,187.4,186.59,187.4,12660.0,178.8358,179.5929,178.8167,179.5929,12660.0
2020-04-13 12:20:00,187.27,187.38,186.8,186.8,3215.0,179.4683,179.5738,179.0179,179.0179,3215.0
2020-04-13 12:30:00,186.58,186.84,186.02,186.33,10250.0,178.8071,179.0563,178.2704,178.5675,10250.0
2020-04-13 12:40:00,186.34,187.19,186.34,186.99,6258.0,178.5771,179.3917,178.5771,179.2,6258.0
2020-04-13 12:50:00,187.0,187.0,186.23,186.78,5361.0,179.2096,179.2096,178.4717,178.9987,5361.0
2020-04-13 13:00:00,186.62,186.78,186.1,186.12,12380.0,178.8454,178.9987,178.3471,178.3662,12380.0
2020-04-13 13:10:00,186.03,186.09,185.09,185.62,12715.0,178.28,178.3375,177.3792,177.8871,12715.0
2020-04-13 13:20:00,185.39,185.61,184.83,185.46,8762.0,177.6667,177.8775,177.13,177.7337,8762.0
2020-04-13 13:30:00,185.33,186.03,185.29,186.0,3700.0,177.6092,178.28,177.5708,178.2512,3700.0
2020-04-13 13:40:00,186.04,186.51,185.8,186.15,6552.0,178.2896,178.74,178.0596,178.395,6552.0
2020-04-13 13:50:00,186.05,186.81,186.04,186.39,8476.0,178.2992,179.0275,178.2896,178.625,8476.0
2020-04-13 14:00:00,186.44,187.2,186.16,186.38,13267.0,178.6729,179.4013,178.4046,178.6154,13267.0
2020-04-13 14:10:00,186.38,186.7,186.02,186.66,8257.0,178.6154,178.9221,178.2704,178.8837,8257.0
2020-04-13 14:20:00,186.79,186.79,186.09,186.39,4353.0,179.0083,179.0083,178.3375,178.625,4353.0
2020-04-13 14:30:00,186.74,186.77,186.36,186.52,6629.0,178.9604,178.9892,178.5962,178.7496,6629.0
2020-04-13 14:40:00,186.55,187.2,186.31,187.17,7054.0,178.7783,179.4013,178.5483,179.3725,7054.0
2020-04-13 14:50:00,186.94,187.38,186.82,186.93,10011.0,179.1521,179.5738,179.0371,179.1425,10011.0
2020-04-13 15:00:00,186.93,186.93,186.21,186.41,5350.0,179.1425,179.1425,178.4525,178.6442,5350.0
2020-04-13 15:10:00,186.4,187.44,186.32,187.35,9905.0,178.6346,179.6313,178.5579,179.545,9905.0
2020-04-13 15:20:00,187.52,187.58,186.98,187.26,21384.0,179.7079,179.7654,179.1904,179.4588,21384.0
2020-04-13 15:30:00,187.39,188.07,186.86,187.29,30659.0,179.5833,180.235,179.0754,179.4875,30659.0
2020-04-13 15:40:00,187.32,188.02,187.04,187.82,25025.0,179.5163,180.1871,179.2479,179.9954,25025.0
2020-04-13 15:50:00,187.36,187.55,186.21,186.53,87408.0,179.5546,179.7367,178.4525,178.7592,87408.0
2020-04-14 09:30:00,189.11,190.99,187.85,190.55,20125.0,181.2317,183.0334,180.0242,182.6117,20125.0
2020-04-14 09:40:00,190.72,191.8,190.51,191.67,11988.0,182.7746,183.8096,182.5734,183.685,11988.0
2020-04-14 09:50:00,191.82,192.51,191.21,192.38,6776.0,183.8288,184.49,183.2442,184.3655,6776.0
2020-04-14 10:00:00,191.81,192.7,191.71,192.16,14600.0,183.8192,184.6721,183.7234,184.1546,14600.0
2020-04-14 10:10:00,192.2,192.85,191.5,192.53,17665.0,184.193,184.8159,183.5221,184.5092,17665.0
2020-04-14 10:20:00,192.55,192.56,191.88,192.4,12279.0,184.5284,184.538,183.8863,184.3846,12279.0
2020-04-14 10:30:00,192.4,192.52,191.64,191.68,14859.0,184.3846,184.4996,183.6563,183.6946,14859.0
2020-04-14 10:40:00,191.9,192.59,191.73,191.95,21666.0,183.9055,184.5667,183.7425,183.9534,21666.0
2020-04-14 10:50:00,192.39,192.42,191.3,191.54,16887.0,184.375,184.4038,183.3304,183.5604,16887.0
2020-04-14 11:00:00,191.74,192.05,190.54,190.96,23255.0,183.7521,184.0492,182.6021,183.0046,23255.0
2020-04-14 11:10:00,190.98,191.35,190.16,190.23,12620.0,183.0238,183.3784,182.2379,182.305,12620.0
2020-04-14 11:20:00,189.98,191.09,189.79,190.77,13716.0,182.0654,183.1292,181.8834,182.8225,13716.0
2020-04-14 11:30:00,190.87,191.38,190.76,190.9,27611.0,182.9184,183.4071,182.8129,182.9471,27611.0
2020-04-14 11:40:00,191.0,191.44,190.9,190.91,21467.0,183.0429,183.4646,182.9471,182.9567,21467.0
2020-04-14 11:50:00,190.85,191.32,190.8,191.12,8791.0,182.8992,183.3496,182.8513,183.1579,8791.0
2020-04-14 12:00:00,190.82,191.68,190.82,191.29,11085.0,182.8704,183.6946,182.8704,183.3209,11085.0
2020-04-14 12:10:00,191.48,191.75,191.35,191.5,21802.0,183.5029,183.7617,183.3784,183.5221,21802.0
2020-04-14 12:20:00,191.65,191.67,191.27,191.42,7305.0,183.6659,183.685,183.3017,183.4454,7305.0
2020-04-14 12:30:00,191.05,191.52,191.05,191.16,10266.0,183.0909,183.5413,183.0909,183.1963,10266.0
2020-04-14 12:40:00,191.3,191.52,191.03,191.41,5950.0,183.3304,183.5413,183.0717,183.4359,5950.0
2020-04-14 12:50:00,191.5,191.59,191.11,191.11,11390.0,183.5221,183.6084,183.1484,183.1484,11390.0
2020-04-14 13:00:00,191.18,191.48,190.93,191.48,7166.0,183.2154,183.5029,182.9759,183.5029,7166.0
2020-04-14 13:10:00,191.5,191.63,191.28,191.42,11833.0,183.5221,183.6467,183.3113,183.4454,11833.0
2020-04-14 13:20:00,191.45,192.07,191.41,192.03,30230.0,183.4742,184.0684,183.4359,184.03,30230.0
2020-04-14 13:30:00,191.93,192.78,191.93,192.62,26872.0,183.9342,184.7488,183.9342,184.5955,26872.0
2020-04-14 13:40:00,192.52,192.97,192.28,192.75,15821.0,184.4996,184.9309,184.2696,184.72,15821.0
2020-04-14 13:50:00,192.79,193.34,192.56,193.27,9490.0,184.7584,185.2855,184.538,185.2184,9490.0
2020-04-14 14:00:00,192.94,193.18,192.69,192.69,11871.0,184.9021,185.1321,184.6625,184.6625,11871.0
2020-04-14 14:10:00,192.82,193.35,192.82,193.18,14348.0,184.7871,185.295,184.7871,185.1321,14348.0
2020-04-14 14:20:00,193.27,193.41,192.62,192.7,6430.0,185.2184,185.3525,184.5955,184.6721,6430.0
2020-04-14 14:30:00,192.76,193.16,192.53,192.95,10063.0,184.7296,185.113,184.5092,184.9117,10063.0
2020-04-14 14:40:00,193.03,193.28,192.86,193.19,10979.0,184.9884,185.228,184.8255,185.1417,10979.0
2020-04-14 14:50:00,193.16,193.62,193.16,193.31,23391.0,185.113,185.5538,185.113,185.2567,23391.0
2020-04-14 15:00:00,193.2,193.55,192.85,193.52,9533.0,185.1513,185.4867,184.8159,185.458,9533.0
2020-04-14 15:10:00,193.52,193.61,192.75,193.0,15349.0,185.458,185.5442,184.72,184.9596,15349.0
2020-04-14 15:20:00,192.89,193.56,192.76,193.5,19997.0,184.8542,185.4963,184.7296,185.4388,19997.0
2020-04-14 15:30:00,193.54,193.75,193.09,193.42,27532.0,185.4771,185.6784,185.0459,185.3621,27532.0
2020-04-14 15:40:00,193.46,193.93,193.37,193.77,42863.0,185.4005,185.8509,185.3142,185.6975,42863.0
2020-04-14 15:50:00,193.88,194.32,193.56,194.03,127641.0,185.803,186.2246,185.4963,185.9467,127641.0
2020-04-15 09:30:00,190.46,192.44,189.41,191.24,35695.0,182.5254,184.423,181.5192,183.2729,35695.0
2020-04-15 09:40:00,191.24,191.37,189.35,190.15,37326.0,183.2729,183.3975,181.4617,182.2284,37326.0
2020-04-15 09:50:00,189.7,190.68,188.57,188.94,26316.0,181.7971,182.7363,180.7142,181.0688,26316.0
2020-04-15 10:00:00,189.27,189.87,188.74,189.68,12848.0,181.385,181.96,180.8771,181.7779,12848.0
2020-04-15 10:10:00,189.49,190.26,188.26,188.27,17947.0,181.5959,182.3338,180.4171,180.4267,17947.0
2020-04-15 10:20:00,188.65,188.7,187.75,187.75,10615.0,180.7908,180.8388,179.9283,179.9283,10615.0
2020-04-15 10:30:00,187.74,188.76,187.49,187.94,16780.0,179.9188,180.8963,179.6792,180.1104,16780.0
2020-04-15 10:40:00,188.08,188.42,187.47,188.23,11789.0,180.2446,180.5704,179.66,180.3883,11789.0
2020-04-15 10:50:00,188.23,188.37,187.67,187.69,18209.0,180.3883,180.5225,179.8517,179.8708,18209.0
2020-04-15 11:00:00,187.56,187.84,186.64,186.71,19327.0,179.7463,180.0146,178.8646,178.9317,19327.0
2020-04-15 11:10:00,186.84,188.24,186.84,188.24,27149.0,179.0563,180.3979,179.0563,180.3979,27149.0
2020-04-15 11:20:00,188.05,188.15,186.17,186.55,19173.0,180.2158,180.3117,178.4142,178.7783,19173.0
2020-04-15 11:30:00,186.7,187.32,185.9,186.28,12375.0,178.9221,179.5163,178.1554,178.5196,12375.0
2020-04-15 11:40:00,186.3,186.44,185.31,185.85,14120.0,178.5387,178.6729,177.59,178.1075,14120.0
2020-04-15 11:50:00,185.73,185.87,184.22,184.51,38575.0,177.9925,178.1267,176.5454,176.8233,38575.0
2020-04-15 12:00:00,184.69,184.9,183.21,183.28,22883.0,176.9958,177.1971,175.5775,175.6446,22883.0
2020-04-15 12:10:00,183.11,183.52,182.75,183.35,10440.0,175.4816,175.8746,175.1366,175.7116,10440.0
2020-04-15 12:20:00,183.41,184.13,183.24,183.91,16537.0,175.7691,176.4591,175.6062,176.2483,16537.0
2020-04-15 12:30:00,183.78,183.97,183.13,183.13,10545.0,176.1237,176.3058,175.5008,175.5008,10545.0
2020-04-15 12:40:00,183.01,183.96,182.89,183.93,5965.0,175.3858,176.2962,175.2708,176.2675,5965.0
2020-04-15 12:50:00,183.99,184.65,183.98,184.44,7203.0,176.325,176.9575,176.3154,176.7562,7203.0
2020-04-15 13:00:00,184.44,185.08,184.41,184.92,8709.0,176.7562,177.3696,176.7275,177.2162,8709.0
2020-04-15 13:10:00,184.97,185.81,184.92,185.81,9465.0,177.2642,178.0692,177.2162,178.0692,9465.0
2020-04-15 13:20:00,185.57,185.67,184.96,185.3,9922.0,177.8392,177.935,177.2546,177.5804,9922.0
2020-04-15 13:30:00,185.36,185.36,184.26,184.26,11881.0,177.6379,177.6379,176.5837,176.5837,11881.0
2020-04-15 13:40:00,184.47,184.54,183.82,184.09,12153.0,176.785,176.8521,176.1621,176.4208,12153.0
2020-04-15 13:50:00,184.35,184.38,183.22,183.51,9744.0,176.67,176.6987,175.5871,175.865,9744.0
2020-04-15 14:00:00,183.54,184.3,183.54,184.2,12011.0,175.8937,176.6221,175.8937,176.5262,12011.0
2020-04-15 14:10:00,184.07,184.81,183.91,184.57,7883.0,176.4016,177.1108,176.2483,176.8808,7883.0
2020-04-15 14:20:00,184.44,184.88,184.05,184.77,9596.0,176.7562,177.1779,176.3825,177.0725,9596.0
2020-04-15 14:30:00,184.85,185.29,184.66,185.29,9526.0,177.1492,177.5708,176.9671,177.5708,9526.0
2020-04-15 14:40:00,185.05,185.58,185.05,185.33,8553.0,177.3408,177.8487,177.3408,177.6092,8553.0
2020-04-15 14:50:00,185.16,185.32,184.79,185.1,6339.0,177.4462,177.5996,177.0917,177.3887,6339.0
2020-04-15 15:00:00,185.3,185.3,184.36,184.49,10722.0,177.5804,177.5804,176.6796,176.8042,10722.0
2020-04-15 15:10:00,184.43,184.79,183.98,184.5,30351.0,176.7467,177.0917,176.3154,176.8137,30351.0
2020-04-15 15:20:00,184.66,184.68,184.2,184.56,15470.0,176.9671,176.9862,176.5262,176.8712,15470.0
2020-04-15 15:30:00,184.56,184.71,183.94,183.97,16898.0,176.8712,177.015,176.2771,176.3058,16898.0
2020-04-15 15:40:00,183.92,185.01,183.45,184.65,31231.0,176.2579,177.3025,175.8075,176.9575,31231.0
2020-04-15 15:50:00,184.7,184.77,183.75,184.26,112423.0,177.0054,177.0725,176.095,176.5837,112423.0
2020-04-16 09:30:00,183.86,186.66,183.84,184.32,19153.0,176.2004,178.8837,176.1812,176.6412,19153.0
2020-04-16 09:40:00,184.41,185.04,182.75,183.29,9833.0,176.7275,177.3312,175.1366,175.6541,9833.0
2020-04-16 09:50:00,183.51,183.66,181.96,182.31,15581.0,175.865,176.0087,174.3796,174.715,15581.0
2020-04-16 10:00:00,182.54,183.16,182.2,182.43,14984.0,174.9354,175.5296,174.6096,174.83,14984.0
2020-04-16 10:10:00,182.25,182.88,182.1,182.1,17237.0,174.6575,175.2612,174.5137,174.5137,17237.0
2020-04-16 10:20:00,182.14,183.39,182.08,183.23,10985.0,174.5521,175.75,174.4946,175.5966,10985.0
2020-04-16 10:30:00,183.08,184.03,182.92,183.59,9330.0,175.4529,176.3633,175.2996,175.9416,9330.0
2020-04-16 10:40:00,183.49,184.38,183.25,184.02,10181.0,175.8458,176.6987,175.6158,176.3537,10181.0
2020-04-16 10:50:00,184.03,184.59,183.65,184.56,10276.0,176.3633,176.9,175.9991,176.8712,10276.0
2020-04-16 11:00:00,184.68,185.63,184.18,185.42,13791.0,176.9862,177.8967,176.5071,177.6954,13791.0
2020-04-16 11:10:00,185.41,185.5,184.55,185.21,15935.0,177.6858,177.7721,176.8617,177.4942,15935.0
2020-04-16 11:20:00,185.12,185.23,183.64,184.53,30982.0,177.4079,177.5133,175.9896,176.8425,30982.0
2020-04-16 11:30:00,184.39,184.42,183.68,184.33,9449.0,176.7083,176.7371,176.0279,176.6508,9449.0
2020-04-16 11:40:00,184.42,184.76,184.15,184.28,7678.0,176.7371,177.0629,176.4783,176.6029,7678.0
2020-04-16 11:50:00,184.08,185.2,184.08,185.16,8539.0,176.4112,177.4846,176.4112,177.4462,8539.0
2020-04-16 12:00:00,185.2,185.2,183.87,184.16,8212.0,177.4846,177.4846,176.21,176.4879,8212.0
2020-04-16 12:10:00,183.95,184.32,183.41,183.65,12788.0,176.2866,176.6412,175.7691,175.9991,12788.0
2020-04-16 12:20:00,183.56,183.56,182.79,182.92,10048.0,175.9129,175.9129,175.175,175.2996,10048.0
2020-04-16 12:30:00,182.84,183.14,182.33,183.14,9446.0,175.2229,175.5104,174.7341,175.5104,9446.0
2020-04-16 12:40:00,182.92,183.93,182.86,183.93,7297.0,175.2996,176.2675,175.2421,176.2675,7297.0
2020-04-16 12:50:00,183.67,184.44,183.58,184.3,4548.0,176.0183,176.7562,175.9321,176.6221,4548.0
2020-04-16 13:00:00,184.19,184.47,183.85,184.13,8647.0,176.5166,176.785,176.1908,176.4591,8647.0
2020-04-16 13:10:00,183.98,184.5,183.98,184.39,7192.0,176.3154,176.8137,176.3154,176.7083,7192.0
2020-04-16 13:20:00,184.35,184.81,184.11,184.75,5783.0,176.67,177.1108,176.44,177.0533,5783.0
2020-04-16 13:30:00,184.68,185.06,184.58,184.73,6882.0,176.9862,177.3504,176.8904,177.0342,6882.0
2020-04-16 13:40:00,184.68,185.22,184.54,185.2,8688.0,176.9862,177.5037,176.8521,177.4846,8688.0
2020-04-16 13:50:00,185.17,185.29,184.54,184.97,11894.0,177.4558,177.5708,176.8521,177.2642,11894.0
2020-04-16 14:00:00,184.95,185.33,184.42,185.33,7720.0,177.245,177.6092,176.7371,177.6092,7720.0
2020-04-16 14:10:00,185.55,185.62,185.18,185.48,9710.0,177.82,177.8871,177.4654,177.7529,9710.0
2020-04-16 14:20:00,185.41,185.47,184.84,185.1,12876.0,177.6858,177.7433,177.1396,177.3887,12876.0
2020-04-16 14:30:00,184.97,185.85,184.92,185.4,17178.0,177.2642,178.1075,177.2162,177.6762,17178.0
2020-04-16 14:40:00,185.55,185.69,185.09,185.41,18264.0,177.82,177.9542,177.3792,177.6858,18264.0
2020-04-16 14:50:00,185.36,185.51,185.09,185.42,18175.0,177.6379,177.7817,177.3792,177.6954,18175.0
2020-04-16 15:00:00,185.58,185.88,185.4,185.72,11088.0,177.8487,178.1362,177.6762,177.9829,11088.0
2020-04-16 15:10:00,185.71,186.33,185.71,186.06,17833.0,177.9733,178.5675,177.9733,178.3087,17833.0
2020-04-16 15:20:00,186.12,186.37,185.69,186.24,33403.0,178.3662,178.6058,177.9542,178.4812,33403.0
2020-04-16 15:30:00,186.37,186.87,186.28,186.82,32793.0,178.6058,179.085,178.5196,179.0371,32793.0
2020-04-16 15:40:00,186.85,186.88,186.14,186.44,41713.0,179.0658,179.0946,178.3854,178.6729,41713.0
2020-04-16 15:50:00,186.47,186.98,186.26,186.27,124550.0,178.7017,179.1904,178.5004,178.51,124550.0
2020-04-17 09:30:00,191.77,193.98,191.12,192.85,120883.0,183.7809,185.8988,183.1579,184.8159,120883.0
2020-04-17 09:40:00,193.22,193.53,192.08,193.11,37441.0,185.1705,185.4675,184.078,185.065,37441.0
2020-04-17 09:50:00,192.96,192.96,192.05,192.88,11157.0,184.9213,184.9213,184.0492,184.8446,11157.0
2020-04-17 10:00:00,192.47,192.66,191.44,191.81,12196.0,184.4517,184.6338,183.4646,183.8192,12196.0
2020-04-17 10:10:00,191.69,191.94,189.78,189.86,30765.0,183.7042,183.9438,181.8738,181.9504,30765.0
2020-04-17 10:20:00,189.92,190.28,189.6,189.86,14058.0,182.0079,182.3529,181.7013,181.9504,14058.0
2020-04-17 10:30:00,189.63,190.11,189.46,189.61,15490.0,181.73,182.19,181.5671,181.7109,15490.0
2020-04-17 10:40:00,189.5,190.41,188.78,188.78,5840.0,181.6054,182.4775,180.9154,180.9154,5840.0
2020-04-17 10:50:00,188.77,189.42,188.62,189.42,6793.0,180.9058,181.5288,180.7621,181.5288,6793.0
2020-04-17 11:00:00,189.41,189.88,189.37,189.51,14659.0,181.5192,181.9696,181.4809,181.615,14659.0
2020-04-17 11:10:00,189.59,189.6,189.03,189.4,11933.0,181.6917,181.7013,181.155,181.5096,11933.0
2020-04-17 11:20:00,189.5,189.85,188.98,189.39,14786.0,181.6054,181.9409,181.1071,181.5,14786.0
2020-04-17 11:30:00,189.51,190.12,189.04,189.61,8043.0,181.615,182.1996,181.1646,181.7109,8043.0
2020-04-17 11:40:00,189.58,189.8,189.33,189.79,4914.0,181.6821,181.8929,181.4425,181.8834,4914.0
2020-04-17 11:50:00,189.51,189.99,189.31,189.53,13505.0,181.615,182.075,181.4233,181.6342,13505.0
2020-04-17 12:00:00,189.52,190.1,189.19,189.66,8006.0,181.6246,182.1804,181.3083,181.7588,8006.0
2020-04-17 12:10:00,189.66,190.09,189.53,190.01,8873.0,181.7588,182.1709,181.6342,182.0942,8873.0
2020-04-17 12:20:00,189.87,189.97,189.31,189.82,5333.0,181.96,182.0559,181.4233,181.9121,5333.0
2020-04-17 12:30:00,189.59,190.42,189.59,190.3,8621.0,181.6917,182.4871,181.6917,182.3721,8621.0
2020-04-17 12:40:00,190.33,191.01,190.27,191.01,10140.0,182.4009,183.0525,182.3434,183.0525,10140.0
2020-04-17 12:50:00,191.08,191.08,190.64,190.66,7047.0,183.1196,183.1196,182.6979,182.7171,7047.0
2020-04-17 13:00:00,190.68,191.24,190.62,191.22,8975.0,182.7363,183.2729,182.6788,183.2538,8975.0
2020-04-17 13:10:00,191.29,191.67,191.04,191.67,9552.0,183.3209,183.685,183.0813,183.685,9552.0
2020-04-17 13:20:00,191.51,191.6,190.66,190.76,14221.0,183.5317,183.6179,182.7171,182.8129,14221.0
2020-04-17 13:30:00,190.85,190.85,190.38,190.49,12693.0,182.8992,182.8992,182.4488,182.5542,12693.0
2020-04-17 13:40:00,190.48,190.71,190.06,190.06,8956.0,182.5446,182.765,182.1421,182.1421,8956.0
2020-04-17 13:50:00,190.01,190.39,189.97,190.14,9802.0,182.0942,182.4584,182.0559,182.2188,9802.0
2020-04-17 14:00:00,190.13,190.17,189.65,189.73,11327.0,182.2092,182.2475,181.7492,181.8259,11327.0
2020-04-17 14:10:00,189.7,189.74,188.98,189.1,33075.0,181.7971,181.8354,181.1071,181.2221,33075.0
2020-04-17 14:20:00,189.02,189.66,189.02,189.3,12671.0,181.1454,181.7588,181.1454,181.4138,12671.0
2020-04-17 14:30:00,189.39,189.85,189.13,189.77,15130.0,181.5,181.9409,181.2508,181.8642,15130.0
2020-04-17 14:40:00,189.83,190.25,189.63,190.09,7025.0,181.9217,182.3242,181.73,182.1709,7025.0
2020-04-17 14:50:00,190.08,190.41,189.87,190.25,9110.0,182.1613,182.4775,181.96,182.3242,9110.0
2020-04-17 15:00:00,190.28,190.51,190.17,190.48,7555.0,182.3529,182.5734,182.2475,182.5446,7555.0
2020-04-17 15:10:00,190.49,190.88,190.4,190.8,11764.0,182.5542,182.9279,182.4679,182.8513,11764.0
2020-04-17 15:20:00,190.77,190.78,190.16,190.46,12571.0,182.8225,182.8321,182.2379,182.5254,12571.0
2020-04-17 15:30:00,190.45,190.82,190.41,190.52,24100.0,182.5159,182.8704,182.4775,182.5829,24100.0
2020-04-17 15:40:00,190.48,190.96,190.31,190.85,34183.0,182.5446,183.0046,182.3817,182.8992,34183.0
2020-04-17 15:50:00,190.84,191.36,190.02,190.82,132480.0,182.8896,183.3879,182.1038,182.8704,132480.0
2020-04-20 09:30:00,188.31,188.31,185.67,186.09,29073.0,180.465,180.465,177.935,178.3375,29073.0
2020-04-20 09:40:00,185.79,187.06,185.64,186.72,17774.0,178.05,179.2671,177.9062,178.9412,17774.0
2020-04-20 09:50:00,186.74,186.85,185.78,185.94,16964.0,178.9604,179.0658,178.0404,178.1937,16964.0
2020-04-20 10:00:00,185.78,186.67,185.22,186.29,13541.0,178.0404,178.8933,177.5037,178.5292,13541.0
2020-04-20 10:10:00,186.57,187.13,186.5,186.94,6839.0,178.7975,179.3342,178.7304,179.1521,6839.0
2020-04-20 10:20:00,186.8,186.97,186.37,186.82,5249.0,179.0179,179.1808,178.6058,179.0371,5249.0
2020-04-20 10:30:00,186.74,187.07,186.19,186.31,11824.0,178.9604,179.2767,178.4333,178.5483,11824.0
2020-04-20 10:40:00,186.32,187.23,186.19,187.06,5640.0,178.5579,179.43,178.4333,179.2671,5640.0
2020-04-20 10:50:00,187.05,187.06,186.2,186.38,3431.0,179.2575,179.2671,178.4429,178.6154,3431.0
2020-04-20 11:00:00,186.23,186.23,185.71,185.8,11007.0,178.4717,178.4717,177.9733,178.0596,11007.0
2020-04-20 11:10:00,185.78,186.36,185.59,186.36,13555.0,178.0404,178.5962,177.8583,178.5962,13555.0
2020-04-20 11:20:00,186.24,187.12,186.24,186.89,10752.0,178.4812,179.3246,178.4812,179.1042,10752.0
2020-04-20 11:30:00,186.95,186.96,186.48,186.96,7963.0,179.1617,179.1713,178.7112,179.1713,7963.0
2020-04-20 11:40:00,186.96,186.96,186.51,186.6,6070.0,179.1713,179.1713,178.74,178.8262,6070.0
2020-04-20 11:50:00,186.42,187.26,186.41,187.13,18450.0,178.6537,179.4588,178.6442,179.3342,18450.0
2020-04-20 12:00:00,186.95,187.06,186.33,186.45,8758.0,179.1617,179.2671,178.5675,178.6825,8758.0
2020-04-20 12:10:00,186.4,186.86,186.21,186.21,7617.0,178.6346,179.0754,178.4525,178.4525,7617.0
2020-04-20 12:20:00,186.21,186.6,186.2,186.33,5930.0,178.4525,178.8262,178.4429,178.5675,5930.0
2020-04-20 12:30:00,186.5,187.17,186.5,186.8,4150.0,178.7304,179.3725,178.7304,179.0179,4150.0
2020-04-20 12:40:00,186.98,186.98,186.46,186.66,5018.0,179.1904,179.1904,178.6921,178.8837,5018.0
2020-04-20 12:50:00,186.59,186.59,186.08,186.14,3032.0,178.8167,178.8167,178.3279,178.3854,3032.0
2020-04-20 13:00:00,186.1,186.1,185.48,185.48,8264.0,178.3471,178.3471,177.7529,177.7529,8264.0
2020-04-20 13:10:00,185.47,185.52,185.17,185.26,4203.0,177.7433,177.7912,177.4558,177.5421,4203.0
2020-04-20 13:20:00,185.32,185.41,185.08,185.41,3734.0,177.5996,177.6858,177.3696,177.6858,3734.0
2020-04-20 13:30:00,185.4,185.4,184.83,185.05,4836.0,177.6762,177.6762,177.13,177.3408,4836.0
2020-04-20 13:40:00,185.19,185.49,185.08,185.27,4465.0,177.475,177.7625,177.3696,177.5517,4465.0
2020-04-20 13:50:00,185.43,185.6,185.18,185.47,2681.0,177.705,177.8679,177.4654,177.7433,2681.0
2020-04-20 14:00:00,185.44,185.7,185.28,185.62,6588.0,177.7146,177.9637,177.5612,177.8871,6588.0
2020-04-20 14:10:00,185.68,185.82,184.87,184.94,6768.0,177.9446,178.0787,177.1683,177.2354,6768.0
2020-04-20 14:20:00,184.94,185.12,184.55,184.55,7407.0,177.2354,177.4079,176.8617,176.8617,7407.0
2020-04-20 14:30:00,184.78,185.63,184.78,185.02,4709.0,177.0821,177.8967,177.0821,177.3121,4709.0
2020-04-20 14:40:00,184.96,185.22,184.74,185.11,6863.0,177.2546,177.5037,177.0437,177.3983,6863.0
2020-04-20 14:50:00,185.03,185.06,183.56,183.71,10105.0,177.3217,177.3504,175.9129,176.0566,10105.0
2020-04-20 15:00:00,184.07,184.31,183.34,183.84,8807.0,176.4016,176.6316,175.7021,176.1812,8807.0
2020-04-20 15:10:00,183.84,183.94,183.11,183.34,12773.0,176.1812,176.2771,175.4816,175.7021,12773.0
2020-04-20 15:20:00,183.21,183.86,183.06,183.73,18556.0,175.5775,176.2004,175.4337,176.0758,18556.0
2020-04-20 15:30:00,183.74,184.72,183.58,184.01,20741.0,176.0854,177.0246,175.9321,176.3441,20741.0
2020-04-20 15:40:00,184.08,184.96,184.05,184.7,22153.0,176.4112,177.2546,176.3825,177.0054,22153.0
2020-04-20 15:50:00,184.84,186.51,184.42,185.69,106428.0,177.1396,178.74,176.7371,177.9542,106428.0
2020-04-21 09:30:00,178.9,182.43,178.11,180.56,31452.0,171.447,174.83,170.6899,173.0379,31452.0
2020-04-21 09:40:00,180.31,182.64,180.31,181.2,36850.0,172.7983,175.0312,172.7983,173.6512,36850.0
2020-04-21 09:50:00,181.54,182.23,180.89,182.23,15738.0,173.977,174.6383,173.3541,174.6383,15738.0
2020-04-21 10:00:00,182.24,182.68,181.61,181.94,6173.0,174.6479,175.0696,174.0441,174.3604,6173.0
2020-04-21 10:10:00,181.52,181.8,181.14,181.45,8774.0,173.9579,174.2262,173.5937,173.8908,8774.0
2020-04-21 10:20:00,181.25,182.1,181.21,181.75,7153.0,173.6991,174.5137,173.6608,174.1783,7153.0
2020-04-21 10:30:00,181.9,182.1,181.09,181.8,10952.0,174.3221,174.5137,173.5458,174.2262,10952.0
2020-04-21 10:40:00,181.59,181.83,181.01,181.01,5483.0,174.025,174.255,173.4691,173.4691,5483.0
2020-04-21 10:50:00,180.93,181.1,180.22,180.52,6903.0,173.3925,173.5554,172.712,172.9995,6903.0
2020-04-21 11:00:00,180.03,180.77,180.03,180.67,10765.0,172.53,173.2391,172.53,173.1433,10765.0
2020-04-21 11:10:00,180.45,180.89,180.21,180.86,15763.0,172.9325,173.3541,172.7025,173.3254,15763.0
2020-04-21 11:20:00,181.01,181.24,180.13,180.13,4425.0,173.4691,173.6895,172.6258,172.6258,4425.0
2020-04-21 11:30:00,180.52,180.7,179.55,179.55,10369.0,172.9995,173.172,172.07,172.07,10369.0
2020-04-21 11:40:00,179.44,180.18,179.24,179.93,6807.0,171.9645,172.6737,171.7729,172.4341,6807.0
2020-04-21 11:50:00,179.94,180.56,179.89,180.46,6756.0,172.4437,173.0379,172.3958,172.942,6756.0
2020-04-21 12:00:00,180.39,180.58,180.01,180.58,4600.0,172.875,173.057,172.5108,173.057,4600.0
2020-04-21 12:10:00,180.56,180.61,180.07,180.21,5468.0,173.0379,173.0858,172.5683,172.7025,5468.0
2020-04-21 12:20:00,180.35,180.39,179.82,179.99,6575.0,172.8366,172.875,172.3287,172.4916,6575.0
2020-04-21 12:30:00,180.0,180.02,179.46,179.59,10245.0,172.5012,172.5204,171.9837,172.1083,10245.0
2020-04-21 12:40:00,179.65,180.08,179.49,180.08,11216.0,172.1658,172.5779,172.0125,172.5779,11216.0
2020-04-21 12:50:00,180.04,180.69,180.04,180.62,7297.0,172.5395,173.1625,172.5395,173.0954,7297.0
2020-04-21 13:00:00,180.58,180.96,179.93,180.14,15709.0,173.057,173.4212,172.4341,172.6354,15709.0
2020-04-21 13:10:00,180.05,180.29,179.47,180.04,16289.0,172.5491,172.7791,171.9933,172.5395,16289.0
2020-04-21 13:20:00,180.14,180.4,179.81,180.21,12614.0,172.6354,172.8845,172.3191,172.7025,12614.0
2020-04-21 13:30:00,179.99,180.51,179.96,180.5,11726.0,172.4916,172.99,172.4629,172.9804,11726.0
2020-04-21 13:40:00,180.33,180.33,179.65,179.7,6496.0,172.8175,172.8175,172.1658,172.2137,6496.0
2020-04-21 13:50:00,179.76,179.87,179.31,179.54,5498.0,172.2712,172.3766,171.8399,172.0604,5498.0
2020-04-21 14:00:00,179.45,179.69,179.21,179.39,8801.0,171.9741,172.2041,171.7441,171.9166,8801.0
2020-04-21 14:10:00,179.39,179.68,179.09,179.19,9116.0,171.9166,172.1945,171.6291,171.7249,9116.0
2020-04-21 14:20:00,179.03,180.01,178.95,179.18,8861.0,171.5716,172.5108,171.4949,171.7154,8861.0
2020-04-21 14:30:00,179.31,179.41,178.88,179.01,6372.0,171.8399,171.9358,171.4279,171.5524,6372.0
2020-04-21 14:40:00,178.88,179.11,178.65,179.02,8383.0,171.4279,171.6483,171.2074,171.562,8383.0
2020-04-21 14:50:00,178.91,179.39,178.88,179.09,9908.0,171.4566,171.9166,171.4279,171.6291,9908.0
2020-04-21 15:00:00,179.11,179.5,178.69,178.79,7510.0,171.6483,172.022,171.2458,171.3416,7510.0
2020-04-21 15:10:00,178.67,180.02,178.67,179.76,14988.0,171.2266,172.5204,171.2266,172.2712,14988.0
2020-04-21 15:20:00,179.73,180.08,179.64,179.66,8078.0,172.2425,172.5779,172.1562,172.1754,8078.0
2020-04-21 15:30:00,179.69,180.65,179.33,180.34,12928.0,172.2041,173.1241,171.8591,172.827,12928.0
2020-04-21 15:40:00,180.07,180.23,179.2,179.45,21938.0,172.5683,172.7216,171.7345,171.9741,21938.0
2020-04-21 15:50:00,179.0,179.29,177.92,178.19,89735.0,171.5429,171.8208,170.5079,170.7666,89735.0
2020-04-22 09:30:00,181.62,181.62,177.52,178.72,38459.0,174.0537,174.0537,170.1245,171.2745,38459.0
2020-04-22 09:40:00,178.6,180.05,177.71,177.76,12972.0,171.1595,172.5491,170.3066,170.3545,12972.0
2020-04-22 09:50:00,178.19,178.41,176.82,177.38,30247.0,170.7666,170.9774,169.4537,169.9904,30247.0
2020-04-22 10:00:00,177.41,178.29,177.15,178.0,36129.0,170.0191,170.8624,169.7699,170.5845,36129.0
2020-04-22 10:10:00,177.8,178.91,177.8,178.91,30446.0,170.3929,171.4566,170.3929,171.4566,30446.0
2020-04-22 10:20:00,178.71,180.41,178.71,180.35,8794.0,171.2649,172.8941,171.2649,172.8366,8794.0
2020-04-22 10:30:00,180.4,180.41,179.3,179.45,8962.0,172.8845,172.8941,171.8304,171.9741,8962.0
2020-04-22 10:40:00,179.46,179.59,178.8,179.05,13455.0,171.9837,172.1083,171.3512,171.5908,13455.0
2020-04-22 10:50:00,179.16,179.19,178.26,178.96,7569.0,171.6962,171.7249,170.8337,171.5045,7569.0
2020-04-22 11:00:00,179.07,179.37,178.73,178.76,8068.0,171.6099,171.8975,171.2841,171.3129,8068.0
2020-04-22 11:10:00,178.75,179.51,178.75,179.15,6972.0,171.3033,172.0316,171.3033,171.6866,6972.0
2020-04-22 11:20:00,179.07,179.35,178.83,179.26,7534.0,171.6099,171.8783,171.3799,171.792,7534.0
2020-04-22 11:30:00,179.29,179.67,179.22,179.55,3300.0,171.8208,172.185,171.7537,172.07,3300.0
2020-04-22 11:40:00,179.65,180.16,179.55,180.11,5429.0,172.1658,172.6545,172.07,172.6066,5429.0
2020-04-22 11:50:00,180.05,180.27,179.49,179.85,13504.0,172.5491,172.76,172.0125,172.3575,13504.0
2020-04-22 12:00:00,179.81,180.14,179.52,179.57,7286.0,172.3191,172.6354,172.0412,172.0891,7286.0
2020-04-22 12:10:00,179.65,179.95,179.36,179.95,6657.0,172.1658,172.4533,171.8879,172.4533,6657.0
2020-04-22 12:20:00,180.16,180.68,179.89,180.48,9592.0,172.6545,173.1529,172.3958,172.9612,9592.0
2020-04-22 12:30:00,180.55,180.8,180.4,180.66,5116.0,173.0283,173.2679,172.8845,173.1337,5116.0
2020-04-22 12:40:00,180.71,181.02,180.32,180.38,3233.0,173.1816,173.4787,172.8079,172.8654,3233.0
2020-04-22 12:50:00,180.43,180.45,180.02,180.23,5691.0,172.9133,172.9325,172.5204,172.7216,5691.0
2020-04-22 13:00:00,180.3,180.32,179.77,179.82,5401.0,172.7887,172.8079,172.2808,172.3287,5401.0
2020-04-22 13:10:00,179.9,180.35,179.85,180.35,3558.0,172.4054,172.8366,172.3575,172.8366,3558.0
2020-04-22 13:20:00,180.28,181.29,180.28,181.29,7590.0,172.7695,173.7375,172.7695,173.7375,7590.0
2020-04-22 13:30:00,181.4,181.42,180.91,180.91,8901.0,173.8429,173.862,173.3733,173.3733,8901.0
2020-04-22 13:40:00,181.07,181.51,180.97,181.45,7899.0,173.5266,173.9483,173.4308,173.8908,7899.0
2020-04-22 13:50:00,181.38,181.49,180.98,181.13,5448.0,173.8237,173.9291,173.4404,173.5841,5448.0
2020-04-22 14:00:00,181.14,181.39,181.05,181.13,9138.0,173.5937,173.8333,173.5075,173.5841,9138.0
2020-04-22 14:10:00,181.1,181.17,180.93,181.09,6447.0,173.5554,173.6225,173.3925,173.5458,6447.0
2020-04-22 14:20:00,181.18,181.52,181.18,181.35,7816.0,173.632,173.9579,173.632,173.795,7816.0
2020-04-22 14:30:00,181.35,181.92,181.35,181.77,7156.0,173.795,174.3412,173.795,174.1975,7156.0
2020-04-22 14:40:00,181.73,181.9,181.73,181.8,4273.0,174.1591,174.3221,174.1591,174.2262,4273.0
2020-04-22 14:50:00,181.8,181.96,181.51,181.96,9549.0,174.2262,174.3796,173.9483,174.3796,9549.0
2020-04-22 15:00:00,181.94,182.16,181.63,181.77,11368.0,174.3604,174.5712,174.0633,174.1975,11368.0
2020-04-22 15:10:00,181.97,182.01,181.61,182.01,5966.0,174.3891,174.4275,174.0441,174.4275,5966.0
2020-04-22 15:20:00,181.94,182.34,181.94,182.19,10854.0,174.3604,174.7437,174.3604,174.6,10854.0
2020-04-22 15:30:00,182.18,182.39,182.01,182.07,12616.0,174.5904,174.7916,174.4275,174.485,12616.0
2020-04-22 15:40:00,182.19,182.44,181.81,181.97,16314.0,174.6,174.8396,174.2358,174.3891,16314.0
2020-04-22 15:50:00,182.08,182.42,181.39,181.5,66596.0,174.4946,174.8204,173.8333,173.9387,66596.0
2020-04-23 09:30:00,181.31,181.4,179.74,181.03,18362.0,173.7566,173.8429,172.252,173.4883,18362.0
2020-04-23 09:40:00,181.0,181.02,180.07,180.45,16663.0,173.4595,173.4787,172.5683,172.9325,16663.0
2020-04-23 09:50:00,180.3,180.3,178.75,178.86,18667.0,172.7887,172.7887,171.3033,171.4087,18667.0
2020-04-23 10:00:00,179.05,180.34,179.04,180.1,5768.0,171.5908,172.827,171.5812,172.597,5768.0
2020-04-23 10:10:00,180.23,180.42,179.88,180.24,8787.0,172.7216,172.9037,172.3862,172.7312,8787.0
2020-04-23 10:20:00,180.23,180.64,178.98,179.23,10279.0,172.7216,173.1145,171.5237,171.7633,10279.0
2020-04-23 10:30:00,179.16,180.27,179.04,179.98,9549.0,171.6962,172.76,171.5812,172.482,9549.0
2020-04-23 10:40:00,180.15,181.11,180.15,180.64,20396.0,172.645,173.565,172.645,173.1145,20396.0
2020-04-23 10:50:00,180.56,180.68,179.92,180.54,13420.0,173.0379,173.1529,172.4245,173.0187,13420.0
2020-04-23 11:00:00,180.36,180.72,180.02,180.45,13483.0,172.8462,173.1912,172.5204,172.9325,13483.0
2020-04-23 11:10:00,180.59,180.98,180.19,180.54,24227.0,173.0666,173.4404,172.6833,173.0187,24227.0
2020-04-23 11:20:00,180.5,180.77,179.93,180.4,10215.0,172.9804,173.2391,172.4341,172.8845,10215.0
2020-04-23 11:30:00,180.62,180.72,179.41,179.41,33704.0,173.0954,173.1912,171.9358,171.9358,33704.0
2020-04-23 11:40:00,179.7,179.7,178.76,178.76,8406.0,172.2137,172.2137,171.3129,171.3129,8406.0
2020-04-23 11:50:00,178.74,179.39,178.62,178.91,6314.0,171.2937,171.9166,171.1787,171.4566,6314.0
2020-04-23 12:00:00,178.89,179.65,178.74,179.57,6130.0,171.4374,172.1658,171.2937,172.0891,6130.0
2020-04-23 12:10:00,179.3,179.71,179.06,179.63,9855.0,171.8304,172.2233,171.6004,172.1466,9855.0
2020-04-23 12:20:00,179.51,179.96,179.25,179.83,9365.0,172.0316,172.4629,171.7824,172.3383,9365.0
2020-04-23 12:30:00,179.68,180.04,179.5,179.79,17862.0,172.1945,172.5395,172.022,172.3,17862.0
2020-04-23 12:40:00,179.79,180.1,177.48,177.66,17883.0,172.3,172.597,170.0862,170.2587,17883.0
2020-04-23 12:50:00,177.73,178.66,177.02,178.37,19761.0,170.3258,171.217,169.6454,170.9391,19761.0
2020-04-23 13:00:00,178.37,178.71,178.0,178.02,20528.0,170.9391,171.2649,170.5845,170.6037,20528.0
2020-04-23 13:10:00,178.16,178.6,177.87,177.9,6428.0,170.7379,171.1595,170.4599,170.4887,6428.0
2020-04-23 13:20:00,177.89,177.89,177.08,177.42,30863.0,170.4791,170.4791,169.7029,170.0287,30863.0
2020-04-23 13:30:00,177.39,177.68,177.09,177.23,18375.0,169.9999,170.2779,169.7124,169.8466,18375.0
2020-04-23 13:40:00,177.4,177.41,176.01,176.01,19804.0,170.0095,170.0191,168.6774,168.6774,19804.0
2020-04-23 13:50:00,175.98,176.4,175.58,176.15,10231.0,168.6487,169.0512,168.2653,168.8116,10231.0
2020-04-23 14:00:00,176.12,176.18,175.24,175.24,13554.0,168.7828,168.8403,167.9395,167.9395,13554.0
2020-04-23 14:10:00,175.24,175.81,175.0,175.74,19106.0,167.9395,168.4858,167.7095,168.4187,19106.0
2020-04-23 14:20:00,175.89,175.89,175.48,175.48,10853.0,168.5624,168.5624,168.1695,168.1695,10853.0
2020-04-23 14:30:00,175.48,175.65,174.87,175.12,19363.0,168.1695,168.3324,167.5849,167.8245,19363.0
2020-04-23 14:40:00,175.18,175.54,174.99,175.13,20459.0,167.882,168.227,167.6999,167.8341,20459.0
2020-04-23 14:50:00,175.28,175.92,175.07,175.79,19540.0,167.9778,168.5912,167.7766,168.4666,19540.0
2020-04-23 15:00:00,175.79,175.88,175.24,175.44,15625.0,168.4666,168.5528,167.9395,168.1312,15625.0
2020-04-23 15:10:00,175.35,175.36,174.38,174.4,28337.0,168.0449,168.0545,167.1153,167.1345,28337.0
2020-04-23 15:20:00,174.31,174.74,174.0,174.6,11897.0,167.0482,167.4603,166.7512,167.3262,11897.0
2020-04-23 15:30:00,174.67,175.1,174.33,174.7,20648.0,167.3933,167.8053,167.0674,167.422,20648.0
2020-04-23 15:40:00,174.97,175.25,174.55,175.25,27818.0,167.6808,167.9491,167.2783,167.9491,27818.0
2020-04-23 15:50:00,175.17,175.35,174.55,174.55,99323.0,167.8724,168.0449,167.2783,167.2783,99323.0
2020-04-24 09:30:00,176.39,177.94,174.5,174.83,21009.0,169.0416,170.527,167.2303,167.5466,21009.0
2020-04-24 09:40:00,174.3,174.33,173.69,173.95,13037.0,167.0387,167.0674,166.4541,166.7032,13037.0
2020-04-24 09:50:00,174.16,174.7,173.18,173.46,14916.0,166.9045,167.422,165.9653,166.2337,14916.0
2020-04-24 10:00:00,173.7,173.89,173.22,173.22,10646.0,166.4637,166.6457,166.0037,166.0037,10646.0
2020-04-24 10:10:00,173.49,174.74,173.47,174.62,10358.0,166.2624,167.4603,166.2432,167.3453,10358.0
2020-04-24 10:20:00,174.58,174.83,174.26,174.58,8254.0,167.307,167.5466,167.0003,167.307,8254.0
2020-04-24 10:30:00,174.53,175.52,174.36,174.79,8550.0,167.2591,168.2078,167.0962,167.5083,8550.0
2020-04-24 10:40:00,174.96,175.12,174.04,175.11,10024.0,167.6712,167.8245,166.7895,167.8149,10024.0
2020-04-24 10:50:00,175.28,175.28,174.07,174.28,15117.0,167.9778,167.9778,166.8182,167.0195,15117.0
2020-04-24 11:00:00,174.22,175.09,174.16,174.83,17914.0,166.962,167.7958,166.9045,167.5466,17914.0
2020-04-24 11:10:00,174.85,174.89,174.25,174.25,17941.0,167.5658,167.6041,166.9907,166.9907,17941.0
2020-04-24 11:20:00,174.44,174.52,174.13,174.37,19109.0,167.1728,167.2495,166.8757,167.1057,19109.0
2020-04-24 11:30:00,174.52,175.45,174.51,175.38,16887.0,167.2495,168.1408,167.2399,168.0737,16887.0
2020-04-24 11:40:00,175.36,175.38,174.9,175.05,18909.0,168.0545,168.0737,167.6137,167.7574,18909.0
2020-04-24 11:50:00,175.16,175.16,174.35,174.35,14590.0,167.8628,167.8628,167.0866,167.0866,14590.0
2020-04-24 12:00:00,174.29,174.98,174.0,174.79,11473.0,167.0291,167.6903,166.7512,167.5083,11473.0
2020-04-24 12:10:00,174.78,174.79,174.44,174.66,13995.0,167.4987,167.5083,167.1728,167.3837,13995.0
2020-04-24 12:20:00,174.66,174.74,174.34,174.74,6375.0,167.3837,167.4603,167.077,167.4603,6375.0
2020-04-24 12:30:00,174.83,175.05,174.64,175.05,10314.0,167.5466,167.7574,167.3645,167.7574,10314.0
2020-04-24 12:40:00,175.0,175.17,174.65,174.65,11114.0,167.7095,167.8724,167.3741,167.3741,11114.0
2020-04-24 12:50:00,174.75,174.75,174.17,174.3,18598.0,167.4699,167.4699,166.9141,167.0387,18598.0
2020-04-24 13:00:00,174.33,174.4,174.03,174.17,9915.0,167.0674,167.1345,166.7799,166.9141,9915.0
2020-04-24 13:10:00,174.18,174.32,174.06,174.28,8326.0,166.9237,167.0578,166.8087,167.0195,8326.0
2020-04-24 13:20:00,174.27,174.32,174.04,174.28,10429.0,167.0099,167.0578,166.7895,167.0195,10429.0
2020-04-24 13:30:00,174.24,174.39,174.05,174.25,6206.0,166.9812,167.1249,166.7991,166.9907,6206.0
2020-04-24 13:40:00,174.34,174.47,174.13,174.41,21571.0,167.077,167.2016,166.8757,167.1441,21571.0
2020-04-24 13:50:00,174.4,174.72,174.39,174.56,11513.0,167.1345,167.4412,167.1249,167.2878,11513.0
2020-04-24 14:00:00,174.63,175.21,174.4,174.96,17145.0,167.3549,167.9108,167.1345,167.6712,17145.0
2020-04-24 14:10:00,174.91,174.96,174.68,174.68,9914.0,167.6233,167.6712,167.4028,167.4028,9914.0
2020-04-24 14:20:00,174.72,174.75,174.14,174.37,10234.0,167.4412,167.4699,166.8853,167.1057,10234.0
2020-04-24 14:30:00,174.41,174.86,174.23,174.73,24185.0,167.1441,167.5753,166.9716,167.4508,24185.0
2020-04-24 14:40:00,174.81,175.28,174.72,175.02,23610.0,167.5274,167.9778,167.4412,167.7287,23610.0
2020-04-24 14:50:00,175.08,175.38,174.92,175.19,16667.0,167.7862,168.0737,167.6328,167.8916,16667.0
2020-04-24 15:00:00,175.25,175.26,174.67,175.01,16698.0,167.9491,167.9587,167.3933,167.7191,16698.0
2020-04-24 15:10:00,175.06,175.11,174.64,175.0,15282.0,167.767,167.8149,167.3645,167.7095,15282.0
2020-04-24 15:20:00,175.04,175.27,174.81,174.96,31133.0,167.7478,167.9683,167.5274,167.6712,31133.0
2020-04-24 15:30:00,174.96,175.28,174.61,175.12,27020.0,167.6712,167.9778,167.3358,167.8245,27020.0
2020-04-24 15:40:00,175.08,176.57,175.05,176.57,48288.0,167.7862,169.2141,167.7574,169.2141,48288.0
2020-04-24 15:50:00,176.34,176.44,174.97,175.32,79879.0,168.9937,169.0895,167.6808,168.0162,79879.0
2020-04-27 09:30:00,175.91,177.04,175.18,175.36,28708.0,168.5816,169.6645,167.882,168.0545,28708.0
2020-04-27 09:40:00,175.3,175.38,174.0,174.25,26144.0,167.997,168.0737,166.7512,166.9907,26144.0
2020-04-27 09:50:00,174.32,174.32,173.39,173.72,22807.0,167.0578,167.0578,166.1666,166.4828,22807.0
2020-04-27 10:00:00,173.65,174.1,173.07,173.37,21618.0,166.4157,166.847,165.8599,166.1474,21618.0
2020-04-27 10:10:00,173.55,173.65,173.23,173.55,56579.0,166.3199,166.4157,166.0132,166.3199,56579.0
2020-04-27 10:20:00,173.52,173.74,172.65,172.94,14059.0,166.2912,166.502,165.4574,165.7353,14059.0
2020-04-27 10:30:00,172.97,173.2,172.26,172.39,70647.0,165.7641,165.9845,165.0837,165.2082,70647.0
2020-04-27 10:40:00,172.61,173.25,172.42,173.14,14688.0,165.4191,166.0324,165.237,165.927,14688.0
2020-04-27 10:50:00,172.98,173.46,172.75,172.75,10000.0,165.7737,166.2337,165.5532,165.5532,10000.0
2020-04-27 11:00:00,173.05,173.16,172.85,172.99,14454.0,165.8407,165.9462,165.6491,165.7832,14454.0
2020-04-27 11:10:00,173.02,173.11,172.55,172.74,11280.0,165.812,165.8982,165.3616,165.5437,11280.0
2020-04-27 11:20:00,172.77,172.87,172.34,172.56,17607.0,165.5724,165.6682,165.1603,165.3712,17607.0
2020-04-27 11:30:00,172.44,172.99,172.41,172.67,13585.0,165.2562,165.7832,165.2274,165.4766,13585.0
2020-04-27 11:40:00,172.57,172.96,172.38,172.84,8611.0,165.3807,165.7545,165.1987,165.6395,8611.0
2020-04-27 11:50:00,172.77,173.06,172.77,172.91,13574.0,165.5724,165.8503,165.5724,165.7066,13574.0
2020-04-27 12:00:00,172.84,173.08,172.68,172.99,10507.0,165.6395,165.8695,165.4862,165.7832,10507.0
2020-04-27 12:10:00,172.98,173.24,172.93,173.03,8652.0,165.7737,166.0228,165.7257,165.8216,8652.0
2020-04-27 12:20:00,173.08,173.08,172.4,172.51,12801.0,165.8695,165.8695,165.2178,165.3232,12801.0
2020-04-27 12:30:00,172.62,172.81,172.44,172.53,20873.0,165.4287,165.6107,165.2562,165.3424,20873.0
2020-04-27 12:40:00,172.53,172.64,172.32,172.48,17602.0,165.3424,165.4478,165.1412,165.2945,17602.0
2020-04-27 12:50:00,172.6,172.71,172.04,172.21,15597.0,165.4095,165.5149,164.8728,165.0357,15597.0
2020-04-27 13:00:00,172.29,172.29,171.93,172.22,14732.0,165.1124,165.1124,164.7674,165.0453,14732.0
2020-04-27 13:10:00,172.28,172.34,171.81,171.99,17876.0,165.1028,165.1603,164.6524,164.8249,17876.0
2020-04-27 13:20:00,171.99,172.12,171.86,171.97,15464.0,164.8249,164.9495,164.7003,164.8057,15464.0
2020-04-27 13:30:00,171.99,172.08,171.56,171.86,18739.0,164.8249,164.9112,164.4128,164.7003,18739.0
2020-04-27 13:40:00,171.82,171.92,171.63,171.67,13976.0,164.662,164.7578,164.4799,164.5182,13976.0
2020-04-27 13:50:00,171.74,171.98,171.56,171.65,26554.0,164.5853,164.8153,164.4128,164.4991,26554.0
2020-04-27 14:00:00,171.72,171.99,171.62,171.89,25738.0,164.5661,164.8249,164.4703,164.7291,25738.0
2020-04-27 14:10:00,171.86,172.22,171.74,172.07,20826.0,164.7003,165.0453,164.5853,164.9016,20826.0
2020-04-27 14:20:00,172.11,172.23,171.87,171.87,21209.0,164.9399,165.0549,164.7099,164.7099,21209.0
2020-04-27 14:30:00,171.99,172.11,171.66,171.82,16637.0,164.8249,164.9399,164.5086,164.662,16637.0
2020-04-27 14:40:00,171.81,172.1,171.61,171.86,13979.0,164.6524,164.9303,164.4607,164.7003,13979.0
2020-04-27 14:50:00,172.0,172.01,171.63,171.75,23534.0,164.8345,164.8441,164.4799,164.5949,23534.0
2020-04-27 15:00:00,171.76,172.11,171.62,171.82,18091.0,164.6045,164.9399,164.4703,164.662,18091.0
2020-04-27 15:10:00,171.83,172.88,171.81,172.88,58296.0,164.6716,165.6778,164.6524,165.6778,58296.0
2020-04-27 15:20:00,172.89,173.0,172.48,172.78,22387.0,165.6874,165.7928,165.2945,165.582,22387.0
2020-04-27 15:30:00,172.77,172.93,172.6,172.78,30358.0,165.5724,165.7257,165.4095,165.582,30358.0
2020-04-27 15:40:00,172.78,173.12,172.67,173.12,43043.0,165.582,165.9078,165.4766,165.9078,43043.0
2020-04-27 15:50:00,173.09,173.69,172.71,172.71,115300.0,165.8791,166.4541,165.5149,165.5149,115300.0
2020-04-28 09:30:00,175.66,175.98,173.5,174.1,30032.0,168.342,168.6487,166.272,166.847,30032.0
2020-04-28 09:40:00,174.46,174.66,173.72,173.73,38983.0,167.192,167.3837,166.4828,166.4924,38983.0
2020-04-28 09:50:00,173.89,174.66,173.02,173.04,28656.0,166.6457,167.3837,165.812,165.8312,28656.0
2020-04-28 10:00:00,173.09,173.75,172.63,173.68,24920.0,165.8791,166.5116,165.4382,166.4445,24920.0
2020-04-28 10:10:00,173.73,174.79,173.7,174.26,49492.0,166.4924,167.5083,166.4637,167.0003,49492.0
2020-04-28 10:20:00,174.44,174.64,174.06,174.5,23096.0,167.1728,167.3645,166.8087,167.2303,23096.0
2020-04-28 10:30:00,174.62,175.44,174.44,175.31,25201.0,167.3453,168.1312,167.1728,168.0066,25201.0
2020-04-28 10:40:00,175.19,175.22,174.74,175.02,35787.0,167.8916,167.9203,167.4603,167.7287,35787.0
2020-04-28 10:50:00,175.01,175.11,173.26,173.44,26823.0,167.7191,167.8149,166.042,166.2145,26823.0
2020-04-28 11:00:00,173.42,173.99,172.78,173.9,27737.0,166.1953,166.7416,165.582,166.6553,27737.0
2020-04-28 11:10:00,173.79,174.3,173.79,174.16,17056.0,166.5499,167.0387,166.5499,166.9045,17056.0
2020-04-28 11:20:00,174.11,174.11,173.75,173.78,12016.0,166.8566,166.8566,166.5116,166.5403,12016.0
2020-04-28 11:30:00,173.78,173.88,173.56,173.57,17602.0,166.5403,166.6362,166.3295,166.3391,17602.0
2020-04-28 11:40:00,173.56,174.05,173.3,174.0,18607.0,166.3295,166.7991,166.0803,166.7512,18607.0
2020-04-28 11:50:00,174.06,174.09,173.64,174.0,20550.0,166.8087,166.8374,166.4062,166.7512,20550.0
2020-04-28 12:00:00,174.15,174.86,174.08,174.76,10556.0,166.8949,167.5753,166.8278,167.4795,10556.0
2020-04-28 12:10:00,174.91,174.99,173.94,174.0,22249.0,167.6233,167.6999,166.6937,166.7512,22249.0
2020-04-28 12:20:00,174.1,174.61,174.03,174.5,11204.0,166.847,167.3358,166.7799,167.2303,11204.0
2020-04-28 12:30:00,174.38,174.56,174.14,174.31,12677.0,167.1153,167.2878,166.8853,167.0482,12677.0
2020-04-28 12:40:00,174.23,174.59,174.0,174.21,15191.0,166.9716,167.3166,166.7512,166.9524,15191.0
2020-04-28 12:50:00,174.31,174.95,174.31,174.88,17463.0,167.0482,167.6616,167.0482,167.5945,17463.0
2020-04-28 13:00:00,174.94,174.97,174.56,174.73,13235.0,167.652,167.6808,167.2878,167.4508,13235.0
2020-04-28 13:10:00,174.72,174.92,174.58,174.58,9839.0,167.4412,167.6328,167.307,167.307,9839.0
2020-04-28 13:20:00,174.65,175.07,174.65,175.03,10542.0,167.3741,167.7766,167.3741,167.7383,10542.0
2020-04-28 13:30:00,174.99,174.99,174.3,174.43,8259.0,167.6999,167.6999,167.0387,167.1633,8259.0
2020-04-28 13:40:00,174.47,174.99,174.46,174.79,10741.0,167.2016,167.6999,167.192,167.5083,10741.0
2020-04-28 13:50:00,174.74,174.77,174.49,174.49,14725.0,167.4603,167.4891,167.2208,167.2208,14725.0
2020-04-28 14:00:00,174.69,174.77,174.46,174.52,12905.0,167.4124,167.4891,167.192,167.2495,12905.0
2020-04-28 14:10:00,174.58,174.94,174.58,174.67,18291.0,167.307,167.652,167.307,167.3933,18291.0
2020-04-28 14:20:00,174.63,174.68,174.39,174.39,9524.0,167.3549,167.4028,167.1249,167.1249,9524.0
2020-04-28 14:30:00,174.46,174.6,174.05,174.05,10488.0,167.192,167.3262,166.7991,166.7991,10488.0
2020-04-28 14:40:00,173.98,174.18,173.81,174.0,9633.0,166.732,166.9237,166.5691,166.7512,9633.0
2020-04-28 14:50:00,174.0,174.13,173.8,173.84,12364.0,166.7512,166.8757,166.5595,166.5978,12364.0
2020-04-28 15:00:00,173.84,174.14,173.68,173.96,10948.0,166.5978,166.8853,166.4445,166.7128,10948.0
2020-04-28 15:10:00,173.93,173.97,173.24,173.27,15417.0,166.6841,166.7224,166.0228,166.0516,15417.0
2020-04-28 15:20:00,173.31,174.1,173.11,173.67,32508.0,166.0899,166.847,165.8982,166.4349,32508.0
2020-04-28 15:30:00,173.67,173.67,172.92,173.22,36921.0,166.4349,166.4349,165.7162,166.0037,36921.0
2020-04-28 15:40:00,173.29,173.36,172.37,172.48,39076.0,166.0707,166.1378,165.1891,165.2945,39076.0
2020-04-28 15:50:00,172.43,172.56,171.9,172.37,101375.0,165.2466,165.3712,164.7387,165.1891,101375.0
2020-04-29 09:30:00,174.54,174.67,172.16,172.34,19713.0,167.2687,167.3933,164.9878,165.1603,19713.0
2020-04-29 09:40:00,172.39,172.97,171.91,172.63,42963.0,165.2082,165.7641,164.7482,165.4382,42963.0
2020-04-29 09:50:00,172.51,173.43,172.44,173.43,10473.0,165.3232,166.2049,165.2562,166.2049,10473.0
2020-04-29 10:00:00,173.43,173.43,172.8,172.85,16003.0,166.2049,166.2049,165.6012,165.6491,16003.0
2020-04-29 10:10:00,172.84,173.12,172.29,173.03,81848.0,165.6395,165.9078,165.1124,165.8216,81848.0
2020-04-29 10:20:00,173.03,173.27,172.09,172.27,16384.0,165.8216,166.0516,164.9207,165.0932,16384.0
2020-04-29 10:30:00,172.31,172.92,172.09,172.63,26599.0,165.1316,165.7162,164.9207,165.4382,26599.0
2020-04-29 10:40:00,172.87,173.27,172.66,173.21,23049.0,165.6682,166.0516,165.467,165.9941,23049.0
2020-04-29 10:50:00,173.08,173.23,172.21,172.42,21049.0,165.8695,166.0132,165.0357,165.237,21049.0
2020-04-29 11:00:00,172.4,172.6,172.2,172.52,21734.0,165.2178,165.4095,165.0262,165.3328,21734.0
2020-04-29 11:10:00,172.33,172.72,172.31,172.58,16556.0,165.1507,165.5245,165.1316,165.3903,16556.0
2020-04-29 11:20:00,172.59,173.42,172.54,173.29,13432.0,165.3999,166.1953,165.352,166.0707,13432.0
2020-04-29 11:30:00,173.32,173.39,173.04,173.17,16720.0,166.0995,166.1666,165.8312,165.9557,16720.0
2020-04-29 11:40:00,173.3,173.79,173.14,173.49,16349.0,166.0803,166.5499,165.927,166.2624,16349.0
2020-04-29 11:50:00,173.54,174.53,173.54,174.07,20175.0,166.3103,167.2591,166.3103,166.8182,20175.0
2020-04-29 12:00:00,174.2,174.74,174.2,174.74,9489.0,166.9428,167.4603,166.9428,167.4603,9489.0
2020-04-29 12:10:00,174.63,175.25,174.53,174.54,25341.0,167.3549,167.9491,167.2591,167.2687,25341.0
2020-04-29 12:20:00,174.67,174.93,174.37,174.38,14368.0,167.3933,167.6424,167.1057,167.1153,14368.0
2020-04-29 12:30:00,174.34,174.86,174.34,174.7,13180.0,167.077,167.5753,167.077,167.422,13180.0
2020-04-29 12:40:00,174.75,174.87,174.46,174.81,10052.0,167.4699,167.5849,167.192,167.5274,10052.0
2020-04-29 12:50:00,174.82,175.02,174.44,174.44,8163.0,167.537,167.7287,167.1728,167.1728,8163.0
2020-04-29 13:00:00,174.6,174.66,174.41,174.54,14481.0,167.3262,167.3837,167.1441,167.2687,14481.0
2020-04-29 13:10:00,174.5,174.56,174.31,174.46,15680.0,167.2303,167.2878,167.0482,167.192,15680.0
2020-04-29 13:20:00,174.39,174.43,173.75,173.75,15870.0,167.1249,167.1633,166.5116,166.5116,15870.0
2020-04-29 13:30:00,173.85,174.0,173.07,173.3,34583.0,166.6074,166.7512,165.8599,166.0803,34583.0
2020-04-29 13:40:00,173.38,173.59,173.07,173.34,13233.0,166.157,166.3582,165.8599,166.1187,13233.0
2020-04-29 13:50:00,173.4,173.45,172.93,173.01,11217.0,166.1762,166.2241,165.7257,165.8024,11217.0
2020-04-29 14:00:00,173.1,173.23,172.6,172.85,10547.0,165.8887,166.0132,165.4095,165.6491,10547.0
2020-04-29 14:10:00,172.87,173.14,172.63,172.76,15736.0,165.6682,165.927,165.4382,165.5628,15736.0
2020-04-29 14:20:00,172.81,173.07,172.58,172.88,14870.0,165.6107,165.8599,165.3903,165.6778,14870.0
2020-04-29 14:30:00,172.89,173.24,172.7,173.08,16758.0,165.6874,166.0228,165.5053,165.8695,16758.0
2020-04-29 14:40:00,173.02,173.35,172.76,172.76,11568.0,165.812,166.1282,165.5628,165.5628,11568.0
2020-04-29 14:50:00,172.88,173.15,172.65,173.06,22271.0,165.6778,165.9366,165.4574,165.8503,22271.0
2020-04-29 15:00:00,172.97,173.26,172.81,173.0,30388.0,165.7641,166.042,165.6107,165.7928,30388.0
2020-04-29 15:10:00,172.93,172.93,172.48,172.8,55994.0,165.7257,165.7257,165.2945,165.6012,55994.0
2020-04-29 15:20:00,172.77,172.99,172.56,172.86,41910.0,165.5724,165.7832,165.3712,165.6587,41910.0
2020-04-29 15:30:00,172.89,173.23,172.75,172.96,32784.0,165.6874,166.0132,165.5532,165.7545,32784.0
2020-04-29 15:40:00,172.93,173.04,172.45,172.52,62930.0,165.7257,165.8312,165.2657,165.3328,62930.0
2020-04-29 15:50:00,172.52,172.52,170.1,170.83,198200.0,165.3328,165.3328,163.0136,163.7132,198200.0
2020-04-30 09:30:00,168.23,171.26,167.45,171.16,98434.0,161.6324,164.5435,160.883,164.4475,98434.0
2020-04-30 09:40:00,171.19,171.24,169.74,170.36,38557.0,164.4763,164.5243,163.0832,163.6788,38557.0
2020-04-30 09:50:00,170.18,172.08,169.98,172.08,38530.0,163.5059,165.3314,163.3137,165.3314,38530.0
2020-04-30 10:00:00,172.02,173.63,171.98,172.69,42299.0,165.2737,166.8206,165.2353,165.9175,42299.0
2020-04-30 10:10:00,172.62,173.49,171.47,172.49,41436.0,165.8502,166.6861,164.7453,165.7253,41436.0
2020-04-30 10:20:00,172.51,173.38,172.22,173.22,12034.0,165.7445,166.5804,165.4659,166.4267,12034.0
2020-04-30 10:30:00,173.22,173.34,171.81,172.34,28402.0,166.4267,166.542,165.072,165.5812,28402.0
2020-04-30 10:40:00,172.34,172.4,171.77,172.21,38425.0,165.5812,165.6388,165.0335,165.4563,38425.0
2020-04-30 10:50:00,172.16,173.21,172.16,172.66,37200.0,165.4082,166.4171,165.4082,165.8886,37200.0
2020-04-30 11:00:00,172.66,173.45,172.65,173.14,21502.0,165.8886,166.6477,165.879,166.3498,21502.0
2020-04-30 11:10:00,173.08,173.86,172.95,173.08,39958.0,166.2922,167.0416,166.1673,166.2922,39958.0
2020-04-30 11:20:00,172.92,173.6,172.73,172.73,16501.0,166.1384,166.7918,165.9559,165.9559,16501.0
2020-04-30 11:30:00,172.73,173.7,172.69,173.6,18406.0,165.9559,166.8878,165.9175,166.7918,18406.0
2020-04-30 11:40:00,173.58,173.73,172.26,172.26,18481.0,166.7726,166.9167,165.5043,165.5043,18481.0
2020-04-30 11:50:00,172.2,172.55,171.64,171.64,22108.0,165.4467,165.7829,164.9086,164.9086,22108.0
2020-04-30 12:00:00,171.58,172.11,171.3,171.71,23475.0,164.851,165.3602,164.582,164.9759,23475.0
2020-04-30 12:10:00,171.61,172.08,171.39,171.39,13838.0,164.8798,165.3314,164.6684,164.6684,13838.0
2020-04-30 12:20:00,171.43,171.61,170.84,171.05,14274.0,164.7069,164.8798,164.14,164.3418,14274.0
2020-04-30 12:30:00,171.05,171.34,170.56,171.07,18883.0,164.3418,164.6204,163.871,164.361,18883.0
2020-04-30 12:40:00,171.07,171.5,170.91,171.27,32627.0,164.361,164.7741,164.2073,164.5531,32627.0
2020-04-30 12:50:00,171.22,171.74,171.1,171.5,18497.0,164.5051,165.0047,164.3898,164.7741,18497.0
2020-04-30 13:00:00,171.52,172.23,171.41,172.11,26542.0,164.7933,165.4755,164.6877,165.3602,26542.0
2020-04-30 13:10:00,172.13,173.4,172.11,173.34,21497.0,165.3794,166.5996,165.3602,166.542,21497.0
2020-04-30 13:20:00,173.37,173.42,172.55,173.02,35958.0,166.5708,166.6188,165.7829,166.2345,35958.0
2020-04-30 13:30:00,172.96,172.99,171.82,172.02,36805.0,166.1769,166.2057,165.0816,165.2737,36805.0
2020-04-30 13:40:00,171.99,172.26,171.62,172.09,27776.0,165.2449,165.5043,164.8894,165.341,27776.0
2020-04-30 13:50:00,172.09,172.31,171.22,171.84,15747.0,165.341,165.5524,164.5051,165.1008,15747.0
2020-04-30 14:00:00,171.75,172.2,171.54,171.67,17353.0,165.0143,165.4467,164.8126,164.9375,17353.0
2020-04-30 14:10:00,171.75,172.21,171.56,171.65,12202.0,165.0143,165.4563,164.8318,164.9182,12202.0
2020-04-30 14:20:00,171.66,172.01,171.46,171.51,10476.0,164.9279,165.2641,164.7357,164.7837,10476.0
2020-04-30 14:30:00,171.49,172.09,171.11,171.18,8200.0,164.7645,165.341,164.3994,164.4667,8200.0
2020-04-30 14:40:00,171.18,171.48,170.87,171.29,12370.0,164.4667,164.7549,164.1688,164.5724,12370.0
2020-04-30 14:50:00,171.22,171.53,170.84,171.44,37949.0,164.5051,164.8029,164.14,164.7165,37949.0
2020-04-30 15:00:00,171.34,171.39,170.82,171.32,29344.0,164.6204,164.6684,164.1208,164.6012,29344.0
2020-04-30 15:10:00,171.31,172.43,171.28,172.08,21348.0,164.5916,165.6677,164.5628,165.3314,21348.0
2020-04-30 15:20:00,172.06,172.53,171.92,172.19,18689.0,165.3122,165.7637,165.1777,165.4371,18689.0
2020-04-30 15:30:00,172.31,172.58,171.4,171.49,65648.0,165.5524,165.8118,164.678,164.7645,65648.0
2020-04-30 15:40:00,171.48,172.68,171.09,172.61,68122.0,164.7549,165.9078,164.3802,165.8406,68122.0
2020-04-30 15:50:00,172.51,173.26,171.57,172.98,199492.0,165.7445,166.4651,164.8414,166.1961,199492.0
2020-05-01 09:30:00,171.39,178.86,169.29,176.64,80854.0,164.6684,171.8455,162.6508,169.7125,80854.0
2020-05-01 09:40:00,176.49,178.03,175.99,177.77,80138.0,169.5684,171.048,169.088,170.7982,80138.0
2020-05-01 09:50:00,177.78,178.09,176.6,178.03,31482.0,170.8078,171.1057,169.6741,171.048,31482.0
2020-05-01 10:00:00,178.14,178.75,177.56,178.0,15979.0,171.1537,171.7398,170.5965,171.0192,15979.0
2020-05-01 10:10:00,177.87,178.01,177.1,177.1,18619.0,170.8943,171.0288,170.1545,170.1545,18619.0
2020-05-01 10:20:00,177.34,177.46,176.57,177.37,17975.0,170.3851,170.5004,169.6453,170.4139,17975.0
2020-05-01 10:30:00,177.63,177.94,176.9,177.02,18317.0,170.6637,170.9616,169.9623,170.0776,18317.0
2020-05-01 10:40:00,176.96,177.26,176.42,177.03,78876.0,170.02,170.3082,169.5012,170.0873,78876.0
2020-05-01 10:50:00,177.06,177.63,176.85,177.02,23922.0,170.1161,170.6637,169.9143,170.0776,23922.0
2020-05-01 11:00:00,177.0,177.18,176.33,176.37,25204.0,170.0584,170.2314,169.4147,169.4531,25204.0
2020-05-01 11:10:00,176.45,176.45,175.03,175.47,23617.0,169.53,169.53,168.1657,168.5884,23617.0
2020-05-01 11:20:00,175.62,177.29,175.6,176.72,23659.0,168.7325,170.3371,168.7133,169.7894,23659.0
2020-05-01 11:30:00,176.88,176.93,176.2,176.93,18199.0,169.9431,169.9912,169.2898,169.9912,18199.0
2020-05-01 11:40:00,176.85,176.85,175.48,175.61,16278.0,169.9143,169.9143,168.598,168.7229,16278.0
2020-05-01 11:50:00,175.74,176.58,175.52,176.57,22832.0,168.8478,169.6549,168.6365,169.6453,22832.0
2020-05-01 12:00:00,176.46,176.55,176.0,176.01,20177.0,169.5396,169.6261,169.0976,169.1073,20177.0
2020-05-01 12:10:00,176.08,176.27,175.47,175.65,28767.0,169.1745,169.3571,168.5884,168.7614,28767.0
2020-05-01 12:20:00,175.6,176.14,175.6,175.96,27206.0,168.7133,169.2322,168.7133,169.0592,27206.0
2020-05-01 12:30:00,175.81,176.19,175.7,176.19,35675.0,168.9151,169.2802,168.8094,169.2802,35675.0
2020-05-01 12:40:00,175.99,176.31,175.77,176.06,21923.0,169.088,169.3955,168.8767,169.1553,21923.0
2020-05-01 12:50:00,176.02,176.22,175.81,176.1,12914.0,169.1169,169.309,168.9151,169.1937,12914.0
2020-05-01 13:00:00,176.12,176.33,176.0,176.13,25948.0,169.2129,169.4147,169.0976,169.2225,25948.0
2020-05-01 13:10:00,176.08,176.29,175.89,176.1,57610.0,169.1745,169.3763,168.992,169.1937,57610.0
2020-05-01 13:20:00,176.04,176.74,175.94,176.6,41480.0,169.1361,169.8086,169.04,169.6741,41480.0
2020-05-01 13:30:00,176.57,177.17,176.56,176.99,30889.0,169.6453,170.2218,169.6357,170.0488,30889.0
2020-05-01 13:40:00,176.93,177.83,176.86,177.31,41191.0,169.9912,170.8559,169.9239,170.3563,41191.0
2020-05-01 13:50:00,177.28,177.34,177.0,177.22,36840.0,170.3274,170.3851,170.0584,170.2698,36840.0
2020-05-01 14:00:00,177.28,177.37,177.01,177.3,22333.0,170.3274,170.4139,170.068,170.3467,22333.0
2020-05-01 14:10:00,177.3,178.85,177.3,178.8,46133.0,170.3467,171.8359,170.3467,171.7878,46133.0
2020-05-01 14:20:00,178.81,179.85,178.81,179.43,58447.0,171.7974,172.7967,171.7974,172.3931,58447.0
2020-05-01 14:30:00,179.34,179.35,178.56,179.06,23211.0,172.3067,172.3163,171.5572,172.0376,23211.0
2020-05-01 14:40:00,179.05,179.61,178.88,179.3,35625.0,172.028,172.5661,171.8647,172.2682,35625.0
2020-05-01 14:50:00,179.25,179.85,179.17,179.44,48416.0,172.2202,172.7967,172.1433,172.4027,48416.0
2020-05-01 15:00:00,179.48,179.48,178.43,178.54,41791.0,172.4412,172.4412,171.4323,171.538,41791.0
2020-05-01 15:10:00,178.48,179.03,178.35,178.95,41329.0,171.4804,172.0088,171.3555,171.932,41329.0
2020-05-01 15:20:00,178.98,179.04,178.41,178.47,27807.0,171.9608,172.0184,171.4131,171.4708,27807.0
2020-05-01 15:30:00,178.49,178.76,178.26,178.64,46281.0,171.49,171.7494,171.269,171.6341,46281.0
2020-05-01 15:40:00,178.59,178.78,177.36,178.15,40605.0,171.5861,171.7686,170.4043,171.1633,40605.0
2020-05-01 15:50:00,178.05,178.64,177.55,178.35,144668.0,171.0672,171.6341,170.5869,171.3555,144668.0
2020-05-04 09:30:00,178.24,178.82,176.82,177.82,34354.0,171.2498,171.8071,169.8855,170.8463,34354.0
2020-05-04 09:40:00,177.67,177.97,177.01,177.31,22269.0,170.7022,170.9904,170.068,170.3563,22269.0
2020-05-04 09:50:00,177.31,178.66,177.17,177.56,29820.0,170.3563,171.6533,170.2218,170.5965,29820.0
2020-05-04 10:00:00,177.7,178.57,177.48,177.7,12201.0,170.731,171.5669,170.5196,170.731,12201.0
2020-05-04 10:10:00,177.69,178.55,177.69,178.39,19405.0,170.7214,171.5476,170.7214,171.3939,19405.0
2020-05-04 10:20:00,178.5,178.65,177.37,177.94,24597.0,171.4996,171.6437,170.4139,170.9616,24597.0
2020-05-04 10:30:00,178.05,178.07,176.65,176.75,52097.0,171.0672,171.0865,169.7222,169.8182,52097.0
2020-05-04 10:40:00,176.77,177.05,176.31,176.9,25362.0,169.8374,170.1065,169.3955,169.9623,25362.0
2020-05-04 10:50:00,176.8,177.21,176.47,176.47,24424.0,169.8663,170.2602,169.5492,169.5492,24424.0
2020-05-04 11:00:00,176.64,177.32,176.18,177.16,21714.0,169.7125,170.3659,169.2706,170.2122,21714.0
2020-05-04 11:10:00,177.25,177.99,176.95,177.81,18655.0,170.2986,171.0096,170.0104,170.8367,18655.0
2020-05-04 11:20:00,177.93,178.28,177.41,177.45,23266.0,170.952,171.2882,170.4523,170.4908,23266.0
2020-05-04 11:30:00,177.47,178.13,177.21,177.97,14197.0,170.51,171.1441,170.2602,170.9904,14197.0
2020-05-04 11:40:00,178.06,178.13,177.48,177.49,10941.0,171.0769,171.1441,170.5196,170.5292,10941.0
2020-05-04 11:50:00,177.61,177.73,176.72,176.75,34522.0,170.6445,170.7598,169.7894,169.8182,34522.0
2020-05-04 12:00:00,176.84,177.12,176.67,176.84,8092.0,169.9047,170.1737,169.7414,169.9047,8092.0
2020-05-04 12:10:00,176.84,176.92,176.5,176.54,13887.0,169.9047,169.9816,169.578,169.6165,13887.0
2020-05-04 12:20:00,176.66,177.24,176.56,177.02,9425.0,169.7318,170.289,169.6357,170.0776,9425.0
2020-05-04 12:30:00,177.03,177.42,176.85,177.28,14194.0,170.0873,170.462,169.9143,170.3274,14194.0
2020-05-04 12:40:00,177.27,177.34,176.85,176.86,9564.0,170.3178,170.3851,169.9143,169.9239,9564.0
2020-05-04 12:50:00,176.73,176.91,176.7,176.77,11432.0,169.799,169.972,169.7702,169.8374,11432.0
2020-05-04 13:00:00,176.77,176.86,176.42,176.63,14071.0,169.8374,169.9239,169.5012,169.7029,14071.0
2020-05-04 13:10:00,176.65,176.84,176.27,176.55,32786.0,169.7222,169.9047,169.3571,169.6261,32786.0
2020-05-04 13:20:00,176.55,176.86,176.42,176.72,17249.0,169.6261,169.9239,169.5012,169.7894,17249.0
2020-05-04 13:30:00,176.67,176.67,176.4,176.52,31846.0,169.7414,169.7414,169.482,169.5973,31846.0
2020-05-04 13:40:00,176.55,176.75,176.42,176.67,15990.0,169.6261,169.8182,169.5012,169.7414,15990.0
2020-05-04 13:50:00,176.67,176.93,176.6,176.87,14610.0,169.7414,169.9912,169.6741,169.9335,14610.0
2020-05-04 14:00:00,176.83,177.01,176.14,176.15,20266.0,169.8951,170.068,169.2322,169.2418,20266.0
2020-05-04 14:10:00,176.15,176.73,176.15,176.73,17300.0,169.2418,169.799,169.2418,169.799,17300.0
2020-05-04 14:20:00,176.73,176.83,176.54,176.62,12233.0,169.799,169.8951,169.6165,169.6933,12233.0
2020-05-04 14:30:00,176.66,177.14,176.09,176.12,13663.0,169.7318,170.1929,169.1841,169.2129,13663.0
2020-05-04 14:40:00,176.09,176.77,176.09,176.74,11542.0,169.1841,169.8374,169.1841,169.8086,11542.0
2020-05-04 14:50:00,176.78,177.22,176.61,176.97,19445.0,169.8471,170.2698,169.6837,170.0296,19445.0
2020-05-04 15:00:00,176.92,176.96,176.41,176.55,45295.0,169.9816,170.02,169.4916,169.6261,45295.0
2020-05-04 15:10:00,176.56,177.57,176.55,177.46,27572.0,169.6357,170.6061,169.6261,170.5004,27572.0
2020-05-04 15:20:00,177.52,178.25,177.42,178.24,27028.0,170.558,171.2594,170.462,171.2498,27028.0
2020-05-04 15:30:00,178.23,178.23,177.8,177.87,34649.0,171.2402,171.2402,170.8271,170.8943,34649.0
2020-05-04 15:40:00,177.95,178.25,177.83,178.11,38884.0,170.9712,171.2594,170.8559,171.1249,38884.0
2020-05-04 15:50:00,178.01,178.07,177.48,177.67,108304.0,171.0288,171.0865,170.5196,170.7022,108304.0
2020-05-05 09:30:00,177.07,180.31,177.07,179.61,35257.0,170.1257,173.2386,170.1257,172.5661,35257.0
2020-05-05 09:40:00,179.31,181.55,179.27,181.55,17312.0,172.2778,174.43,172.2394,174.43,17312.0
2020-05-05 09:50:00,181.49,181.77,180.81,181.73,15658.0,174.3723,174.6414,173.719,174.6029,15658.0
2020-05-05 10:00:00,181.75,182.3,181.13,182.2,19354.0,174.6221,175.1506,174.0265,175.0545,19354.0
2020-05-05 10:10:00,182.03,182.43,181.4,182.13,31076.0,174.8912,175.2755,174.2859,174.9872,31076.0
2020-05-05 10:20:00,182.13,182.44,181.43,181.6,14874.0,174.9872,175.2851,174.3147,174.478,14874.0
2020-05-05 10:30:00,181.58,181.58,180.46,181.11,13658.0,174.4588,174.4588,173.3827,174.0072,13658.0
2020-05-05 10:40:00,181.16,181.17,180.05,180.05,28503.0,174.0553,174.0649,172.9888,172.9888,28503.0
2020-05-05 10:50:00,180.18,180.57,179.97,180.55,13465.0,173.1137,173.4884,172.912,173.4692,13465.0
2020-05-05 11:00:00,180.62,180.95,180.31,180.91,11745.0,173.5365,173.8535,173.2386,173.8151,11745.0
2020-05-05 11:10:00,180.91,181.43,180.91,181.39,8167.0,173.8151,174.3147,173.8151,174.2763,8167.0
2020-05-05 11:20:00,181.42,181.99,181.35,181.76,6980.0,174.3051,174.8527,174.2378,174.6318,6980.0
2020-05-05 11:30:00,181.9,182.07,181.73,181.88,8543.0,174.7663,174.9296,174.6029,174.747,8543.0
2020-05-05 11:40:00,181.91,182.22,181.77,181.83,9134.0,174.7759,175.0737,174.6414,174.699,9134.0
2020-05-05 11:50:00,181.87,181.87,181.21,181.57,17243.0,174.7374,174.7374,174.1033,174.4492,17243.0
2020-05-05 12:00:00,181.58,182.55,181.5,182.55,14855.0,174.4588,175.3908,174.3819,175.3908,14855.0
2020-05-05 12:10:00,182.55,182.85,182.35,182.35,15205.0,175.3908,175.679,175.1986,175.1986,15205.0
2020-05-05 12:20:00,182.4,182.5,181.85,181.88,16882.0,175.2467,175.3427,174.7182,174.747,16882.0
2020-05-05 12:30:00,181.85,182.08,181.63,181.67,7481.0,174.7182,174.9392,174.5068,174.5453,7481.0
2020-05-05 12:40:00,181.61,181.69,181.35,181.38,10331.0,174.4876,174.5645,174.2378,174.2667,10331.0
2020-05-05 12:50:00,181.39,181.46,180.99,181.19,9509.0,174.2763,174.3435,173.8919,174.0841,9509.0
2020-05-05 13:00:00,181.24,181.36,180.65,180.68,12093.0,174.1321,174.2474,173.5653,173.5941,12093.0
2020-05-05 13:10:00,180.63,181.21,180.63,181.19,9954.0,173.5461,174.1033,173.5461,174.0841,9954.0
2020-05-05 13:20:00,181.13,181.41,180.94,181.35,13563.0,174.0265,174.2955,173.8439,174.2378,13563.0
2020-05-05 13:30:00,181.44,181.96,181.43,181.92,8673.0,174.3243,174.8239,174.3147,174.7855,8673.0
2020-05-05 13:40:00,181.86,181.96,181.71,181.9,13401.0,174.7278,174.8239,174.5837,174.7663,13401.0
2020-05-05 13:50:00,181.88,182.0,181.76,181.88,9487.0,174.747,174.8623,174.6318,174.747,9487.0
2020-05-05 14:00:00,181.87,181.95,181.78,181.78,13416.0,174.7374,174.8143,174.651,174.651,13416.0
2020-05-05 14:10:00,181.81,182.19,181.76,182.19,14656.0,174.6798,175.0449,174.6318,175.0449,14656.0
2020-05-05 14:20:00,182.26,182.45,182.17,182.33,10655.0,175.1121,175.2947,175.0257,175.1794,10655.0
2020-05-05 14:30:00,182.4,182.51,182.1,182.21,17796.0,175.2467,175.3523,174.9584,175.0641,17796.0
2020-05-05 14:40:00,182.25,182.51,182.2,182.5,15659.0,175.1025,175.3523,175.0545,175.3427,15659.0
2020-05-05 14:50:00,182.5,183.86,182.5,183.86,26306.0,175.3427,176.6494,175.3427,176.6494,26306.0
2020-05-05 15:00:00,183.9,184.0,183.64,183.94,19763.0,176.6878,176.7839,176.438,176.7263,19763.0
2020-05-05 15:10:00,183.88,183.99,182.79,182.81,23013.0,176.6686,176.7743,175.6214,175.6406,23013.0
2020-05-05 15:20:00,182.77,183.51,182.37,182.94,23531.0,175.6021,176.3131,175.2178,175.7655,23531.0
2020-05-05 15:30:00,182.86,183.22,182.52,183.09,35695.0,175.6886,176.0345,175.3619,175.9096,35695.0
2020-05-05 15:40:00,183.06,183.54,182.85,183.26,47508.0,175.8808,176.3419,175.679,176.0729,47508.0
2020-05-05 15:50:00,183.42,184.02,182.9,182.92,93965.0,176.2266,176.8031,175.727,175.7463,93965.0
2020-05-06 09:30:00,184.28,184.71,181.94,181.95,17977.0,177.0529,177.4661,174.8047,174.8143,17977.0
2020-05-06 09:40:00,181.7,182.03,181.09,181.36,21567.0,174.5741,174.8912,173.988,174.2474,21567.0
2020-05-06 09:50:00,181.44,181.73,179.96,180.63,27500.0,174.3243,174.6029,172.9023,173.5461,27500.0
2020-05-06 10:00:00,180.38,180.82,179.79,180.34,14854.0,173.3059,173.7286,172.739,173.2674,14854.0
2020-05-06 10:10:00,180.26,181.52,180.12,181.2,12664.0,173.1906,174.4012,173.0561,174.0937,12664.0
2020-05-06 10:20:00,181.06,181.86,180.94,181.37,33178.0,173.9592,174.7278,173.8439,174.257,33178.0
2020-05-06 10:30:00,181.4,181.84,180.94,181.21,10820.0,174.2859,174.7086,173.8439,174.1033,10820.0
2020-05-06 10:40:00,181.28,181.89,181.27,181.8,28412.0,174.1706,174.7567,174.161,174.6702,28412.0
2020-05-06 10:50:00,181.9,181.9,181.24,181.38,9414.0,174.7663,174.7663,174.1321,174.2667,9414.0
2020-05-06 11:00:00,181.57,181.65,180.76,181.15,18216.0,174.4492,174.5261,173.671,174.0457,18216.0
2020-05-06 11:10:00,181.15,181.32,180.31,180.52,9809.0,174.0457,174.209,173.2386,173.4404,9809.0
2020-05-06 11:20:00,180.31,180.63,180.13,180.57,9061.0,173.2386,173.5461,173.0657,173.4884,9061.0
2020-05-06 11:30:00,180.56,181.11,180.22,180.92,5951.0,173.4788,174.0072,173.1521,173.8247,5951.0
2020-05-06 11:40:00,180.89,181.16,180.6,180.6,18443.0,173.7959,174.0553,173.5172,173.5172,18443.0
2020-05-06 11:50:00,180.5,180.65,180.3,180.59,8674.0,173.4212,173.5653,173.229,173.5076,8674.0
2020-05-06 12:00:00,180.5,181.29,180.3,180.73,21042.0,173.4212,174.1802,173.229,173.6421,21042.0
2020-05-06 12:10:00,180.8,180.99,180.6,180.99,8545.0,173.7094,173.8919,173.5172,173.8919,8545.0
2020-05-06 12:20:00,181.02,181.02,180.5,180.69,9258.0,173.9208,173.9208,173.4212,173.6037,9258.0
2020-05-06 12:30:00,180.69,181.26,180.69,181.13,7838.0,173.6037,174.1514,173.6037,174.0265,7838.0
2020-05-06 12:40:00,181.04,181.19,180.97,181.19,4583.0,173.94,174.0841,173.8727,174.0841,4583.0
2020-05-06 12:50:00,181.25,181.53,181.09,181.09,7478.0,174.1418,174.4108,173.988,173.988,7478.0
2020-05-06 13:00:00,181.2,181.33,180.81,180.86,9645.0,174.0937,174.2186,173.719,173.767,9645.0
2020-05-06 13:10:00,180.91,181.14,180.81,181.08,7534.0,173.8151,174.0361,173.719,173.9784,7534.0
2020-05-06 13:20:00,181.08,181.12,180.65,181.07,8727.0,173.9784,174.0169,173.5653,173.9688,8727.0
2020-05-06 13:30:00,181.0,181.24,180.96,181.19,5707.0,173.9016,174.1321,173.8631,174.0841,5707.0
2020-05-06 13:40:00,181.21,181.34,181.07,181.31,7734.0,174.1033,174.2282,173.9688,174.1994,7734.0
2020-05-06 13:50:00,181.36,181.64,181.29,181.58,10072.0,174.2474,174.5165,174.1802,174.4588,10072.0
2020-05-06 14:00:00,181.58,181.58,180.77,180.87,12387.0,174.4588,174.4588,173.6806,173.7767,12387.0
2020-05-06 14:10:00,180.84,180.92,180.38,180.58,12639.0,173.7478,173.8247,173.3059,173.498,12639.0
2020-05-06 14:20:00,180.58,180.69,179.97,179.97,13176.0,173.498,173.6037,172.912,172.912,13176.0
2020-05-06 14:30:00,179.91,180.45,179.65,180.21,11827.0,172.8543,173.3731,172.6045,173.1425,11827.0
2020-05-06 14:40:00,180.31,180.59,179.93,180.59,12287.0,173.2386,173.5076,172.8735,173.5076,12287.0
2020-05-06 14:50:00,180.45,180.83,180.41,180.41,13462.0,173.3731,173.7382,173.3347,173.3347,13462.0
2020-05-06 15:00:00,180.49,180.67,180.38,180.62,11194.0,173.4116,173.5845,173.3059,173.5365,11194.0
2020-05-06 15:10:00,180.62,180.68,180.37,180.59,20908.0,173.5365,173.5941,173.2963,173.5076,20908.0
2020-05-06 15:20:00,180.58,180.63,179.95,179.99,19178.0,173.498,173.5461,172.8927,172.9312,19178.0
2020-05-06 15:30:00,179.94,179.94,178.3,178.64,31094.0,172.8831,172.8831,171.3074,171.6341,31094.0
2020-05-06 15:40:00,178.67,178.73,177.07,177.07,44491.0,171.6629,171.7206,170.1257,170.1257,44491.0
2020-05-06 15:50:00,177.25,177.85,176.38,177.24,134024.0,170.2986,170.8751,169.4627,170.289,134024.0
2020-05-07 09:30:00,178.91,181.77,178.91,181.74,20316.0,171.8935,174.6414,171.8935,174.6125,20316.0
2020-05-07 09:40:00,181.75,183.0,181.75,182.45,20492.0,174.6221,175.8231,174.6221,175.2947,20492.0
2020-05-07 09:50:00,182.41,183.93,182.41,183.27,22864.0,175.2563,176.7166,175.2563,176.0825,22864.0
2020-05-07 10:00:00,183.34,183.99,183.16,183.9,13569.0,176.1498,176.7743,175.9768,176.6878,13569.0
2020-05-07 10:10:00,183.92,184.88,183.33,184.67,19253.0,176.707,177.6294,176.1402,177.4276,19253.0
2020-05-07 10:20:00,184.79,184.82,184.22,184.32,19818.0,177.5429,177.5717,176.9953,177.0914,19818.0
2020-05-07 10:30:00,184.27,184.38,183.95,184.27,12136.0,177.0433,177.149,176.7359,177.0433,12136.0
2020-05-07 10:40:00,184.33,185.16,184.32,184.7,12417.0,177.101,177.8984,177.0914,177.4564,12417.0
2020-05-07 10:50:00,184.7,185.09,184.31,184.31,15089.0,177.4564,177.8312,177.0817,177.0817,15089.0
2020-05-07 11:00:00,184.37,184.97,184.25,184.63,9025.0,177.1394,177.7159,177.0241,177.3892,9025.0
2020-05-07 11:10:00,184.65,185.47,184.65,185.22,13726.0,177.4084,178.1963,177.4084,177.9561,13726.0
2020-05-07 11:20:00,185.34,185.34,184.55,184.73,15844.0,178.0714,178.0714,177.3123,177.4853,15844.0
2020-05-07 11:30:00,184.6,184.91,184.55,184.67,10926.0,177.3604,177.6582,177.3123,177.4276,10926.0
2020-05-07 11:40:00,184.7,185.87,184.7,185.69,9001.0,177.4564,178.5806,177.4564,178.4076,9001.0
2020-05-07 11:50:00,185.64,186.13,185.31,186.13,10688.0,178.3596,178.8304,178.0425,178.8304,10688.0
2020-05-07 12:00:00,186.22,186.35,185.65,185.66,13211.0,178.9168,179.0417,178.3692,178.3788,13211.0
2020-05-07 12:10:00,185.66,186.0,185.54,186.0,9618.0,178.3788,178.7055,178.2635,178.7055,9618.0
2020-05-07 12:20:00,186.02,186.13,185.86,185.98,7613.0,178.7247,178.8304,178.571,178.6863,7613.0
2020-05-07 12:30:00,185.93,186.13,185.67,185.68,6790.0,178.6382,178.8304,178.3884,178.398,6790.0
2020-05-07 12:40:00,185.68,185.87,185.48,185.66,15898.0,178.398,178.5806,178.2059,178.3788,15898.0
2020-05-07 12:50:00,185.72,185.83,185.11,185.59,11249.0,178.4364,178.5421,177.8504,178.3115,11249.0
2020-05-07 13:00:00,185.68,186.09,185.67,185.96,6784.0,178.398,178.7919,178.3884,178.667,6784.0
2020-05-07 13:10:00,186.06,186.3,185.89,185.9,5277.0,178.7631,178.9937,178.5998,178.6094,5277.0
2020-05-07 13:20:00,185.9,186.04,185.43,185.58,11496.0,178.6094,178.7439,178.1578,178.3019,11496.0
2020-05-07 13:30:00,185.62,185.86,185.38,185.67,10793.0,178.3404,178.571,178.1098,178.3884,10793.0
2020-05-07 13:40:00,185.62,185.81,185.55,185.62,14359.0,178.3404,178.5229,178.2731,178.3404,14359.0
2020-05-07 13:50:00,185.61,185.89,185.36,185.8,11726.0,178.3308,178.5998,178.0906,178.5133,11726.0
2020-05-07 14:00:00,185.74,185.82,185.46,185.71,10557.0,178.4557,178.5325,178.1866,178.4268,10557.0
2020-05-07 14:10:00,185.74,186.09,185.6,185.67,9658.0,178.4557,178.7919,178.3212,178.3884,9658.0
2020-05-07 14:20:00,185.48,185.68,185.41,185.52,22768.0,178.2059,178.398,178.1386,178.2443,22768.0
2020-05-07 14:30:00,185.61,185.92,185.55,185.81,14193.0,178.3308,178.6286,178.2731,178.5229,14193.0
2020-05-07 14:40:00,185.75,185.8,185.5,185.75,13652.0,178.4653,178.5133,178.2251,178.4653,13652.0
2020-05-07 14:50:00,185.77,185.92,185.37,185.86,11547.0,178.4845,178.6286,178.1002,178.571,11547.0
2020-05-07 15:00:00,185.83,186.26,185.51,185.95,20472.0,178.5421,178.9553,178.2347,178.6574,20472.0
2020-05-07 15:10:00,185.83,185.9,184.57,185.19,16051.0,178.5421,178.6094,177.3315,177.9272,16051.0
2020-05-07 15:20:00,185.13,185.47,185.08,185.33,12326.0,177.8696,178.1963,177.8215,178.0617,12326.0
2020-05-07 15:30:00,185.32,185.32,184.67,184.87,17486.0,178.0521,178.0521,177.4276,177.6198,17486.0
2020-05-07 15:40:00,184.85,185.48,184.65,185.27,35714.0,177.6006,178.2059,177.4084,178.0041,35714.0
2020-05-07 15:50:00,185.14,185.59,184.56,184.83,148909.0,177.8792,178.3115,177.3219,177.5814,148909.0
2020-05-08 09:30:00,186.17,186.89,185.19,185.81,21481.0,178.8688,179.5606,177.9272,178.5229,21481.0
2020-05-08 09:40:00,186.08,187.58,185.9,186.98,12781.0,178.7823,180.2235,178.6094,179.647,12781.0
2020-05-08 09:50:00,186.91,187.84,186.64,187.29,12643.0,179.5798,180.4733,179.3204,179.9449,12643.0
2020-05-08 10:00:00,187.47,187.85,187.16,187.26,8864.0,180.1178,180.4829,179.82,179.9161,8864.0
2020-05-08 10:10:00,187.25,187.42,186.86,187.0,11062.0,179.9064,180.0698,179.5317,179.6662,11062.0
2020-05-08 10:20:00,186.94,186.97,185.91,185.98,15535.0,179.6086,179.6374,178.619,178.6863,15535.0
2020-05-08 10:30:00,185.96,186.78,185.9,186.74,8041.0,178.667,179.4549,178.6094,179.4164,8041.0
2020-05-08 10:40:00,186.78,187.08,186.23,187.08,7495.0,179.4549,179.7431,178.9264,179.7431,7495.0
2020-05-08 10:50:00,186.99,187.1,186.69,186.78,8181.0,179.6566,179.7623,179.3684,179.4549,8181.0
2020-05-08 11:00:00,186.84,186.94,186.26,186.61,16721.0,179.5125,179.6086,178.9553,179.2915,16721.0
2020-05-08 11:10:00,186.62,187.35,186.62,187.35,6826.0,179.3012,180.0025,179.3012,180.0025,6826.0
2020-05-08 11:20:00,187.33,187.65,187.1,187.47,11493.0,179.9833,180.2908,179.7623,180.1178,11493.0
2020-05-08 11:30:00,187.56,187.93,187.55,187.81,7959.0,180.2043,180.5598,180.1947,180.4445,7959.0
2020-05-08 11:40:00,187.73,188.06,187.55,187.59,6168.0,180.3676,180.6847,180.1947,180.2331,6168.0
2020-05-08 11:50:00,187.62,187.62,187.09,187.33,6504.0,180.2619,180.2619,179.7527,179.9833,6504.0
2020-05-08 12:00:00,187.39,187.63,187.1,187.58,7670.0,180.041,180.2715,179.7623,180.2235,7670.0
2020-05-08 12:10:00,187.57,188.04,187.57,187.99,15014.0,180.2139,180.6655,180.2139,180.6174,15014.0
2020-05-08 12:20:00,188.07,188.23,187.96,188.23,5605.0,180.6943,180.848,180.5886,180.848,5605.0
2020-05-08 12:30:00,188.34,188.34,187.91,187.97,8180.0,180.9537,180.9537,180.5406,180.5982,8180.0
2020-05-08 12:40:00,188.03,188.3,188.03,188.06,9299.0,180.6559,180.9153,180.6559,180.6847,9299.0
2020-05-08 12:50:00,188.08,188.63,188.08,188.62,8993.0,180.7039,181.2323,180.7039,181.2227,8993.0
2020-05-08 13:00:00,188.69,188.77,188.17,188.27,7440.0,181.29,181.3668,180.7904,180.8864,7440.0
2020-05-08 13:10:00,188.28,188.66,188.18,188.39,5098.0,180.896,181.2611,180.8,181.0017,5098.0
2020-05-08 13:20:00,188.32,188.52,188.18,188.51,6910.0,180.9345,181.1266,180.8,181.117,6910.0
2020-05-08 13:30:00,188.58,188.62,188.13,188.32,5961.0,181.1843,181.2227,180.7519,180.9345,5961.0
2020-05-08 13:40:00,188.25,188.34,187.93,188.1,8567.0,180.8672,180.9537,180.5598,180.7231,8567.0
2020-05-08 13:50:00,188.19,188.24,187.97,188.05,7305.0,180.8096,180.8576,180.5982,180.6751,7305.0
2020-05-08 14:00:00,188.06,188.55,188.06,188.43,11260.0,180.6847,181.1555,180.6847,181.0402,11260.0
2020-05-08 14:10:00,188.35,188.65,188.35,188.51,5866.0,180.9633,181.2515,180.9633,181.117,5866.0
2020-05-08 14:20:00,188.55,188.7,188.33,188.38,7700.0,181.1555,181.2996,180.9441,180.9921,7700.0
2020-05-08 14:30:00,188.43,188.47,188.14,188.2,8041.0,181.0402,181.0786,180.7615,180.8192,8041.0
2020-05-08 14:40:00,188.16,188.53,188.08,188.39,7721.0,180.7808,181.1362,180.7039,181.0017,7721.0
2020-05-08 14:50:00,188.47,188.57,188.11,188.25,11825.0,181.0786,181.1747,180.7327,180.8672,11825.0
2020-05-08 15:00:00,188.27,188.8,188.21,188.49,10036.0,180.8864,181.3957,180.8288,181.0978,10036.0
2020-05-08 15:10:00,188.48,188.5,188.08,188.37,10641.0,181.0882,181.1074,180.7039,180.9825,10641.0
2020-05-08 15:20:00,188.39,188.55,188.33,188.45,16124.0,181.0017,181.1555,180.9441,181.0594,16124.0
2020-05-08 15:30:00,188.47,189.03,188.44,188.95,14718.0,181.0786,181.6166,181.0498,181.5398,14718.0
2020-05-08 15:40:00,188.93,189.45,188.82,189.35,31491.0,181.5206,182.0202,181.4149,181.9241,31491.0
2020-05-08 15:50:00,189.29,189.77,189.06,189.75,88888.0,181.8664,182.3276,181.6455,182.3084,88888.0
2020-05-11 09:30:00,188.75,191.78,188.49,191.56,31985.0,181.3476,184.2588,181.0978,184.0474,31985.0
2020-05-11 09:40:00,191.36,192.73,191.27,192.41,22834.0,183.8553,185.1715,183.7688,184.8641,22834.0
2020-05-11 09:50:00,192.47,193.02,191.28,191.77,22804.0,184.9217,185.4502,183.7784,184.2492,22804.0
2020-05-11 10:00:00,191.78,192.06,191.08,191.3,31633.0,184.2588,184.5278,183.5862,183.7976,31633.0
2020-05-11 10:10:00,191.35,191.37,189.85,190.17,17855.0,183.8457,183.8649,182.4045,182.7119,17855.0
2020-05-11 10:20:00,190.2,190.5,189.73,190.11,30949.0,182.7408,183.029,182.2892,182.6543,30949.0
2020-05-11 10:30:00,189.97,191.34,189.93,191.34,45617.0,182.5198,183.836,182.4813,183.836,45617.0
2020-05-11 10:40:00,191.36,191.65,190.94,191.65,53735.0,183.8553,184.1339,183.4517,184.1339,53735.0
2020-05-11 10:50:00,191.65,192.02,191.27,191.97,43648.0,184.1339,184.4894,183.7688,184.4413,43648.0
2020-05-11 11:00:00,191.98,192.65,191.78,192.65,14130.0,184.4509,185.0947,184.2588,185.0947,14130.0
2020-05-11 11:10:00,192.61,193.2,192.44,193.1,13318.0,185.0562,185.6231,184.8929,185.527,13318.0
2020-05-11 11:20:00,193.13,193.37,192.83,193.2,10465.0,185.5558,185.7864,185.2676,185.6231,10465.0
2020-05-11 11:30:00,193.2,193.31,192.65,192.77,10687.0,185.6231,185.7288,185.0947,185.21,10687.0
2020-05-11 11:40:00,192.67,192.98,192.41,192.62,9888.0,185.1139,185.4117,184.8641,185.0658,9888.0
2020-05-11 11:50:00,192.67,193.09,192.33,192.73,30444.0,185.1139,185.5174,184.7872,185.1715,30444.0
2020-05-11 12:00:00,192.81,192.82,192.28,192.72,9540.0,185.2484,185.258,184.7392,185.1619,9540.0
2020-05-11 12:10:00,192.72,192.97,192.41,192.92,7621.0,185.1619,185.4021,184.8641,185.3541,7621.0
2020-05-11 12:20:00,192.98,193.37,192.89,193.02,12379.0,185.4117,185.7864,185.3253,185.4502,12379.0
2020-05-11 12:30:00,192.98,193.38,192.89,193.23,9182.0,185.4117,185.796,185.3253,185.6519,9182.0
2020-05-11 12:40:00,193.27,193.69,193.15,193.6,14270.0,185.6904,186.0939,185.5751,186.0074,14270.0
2020-05-11 12:50:00,193.69,193.93,193.56,193.68,9742.0,186.0939,186.3245,185.969,186.0843,9742.0
2020-05-11 13:00:00,193.67,193.93,193.39,193.93,8502.0,186.0747,186.3245,185.8056,186.3245,8502.0
2020-05-11 13:10:00,193.86,193.86,193.32,193.58,6615.0,186.2572,186.2572,185.7384,185.9882,6615.0
2020-05-11 13:20:00,193.62,193.92,193.53,193.66,7681.0,186.0266,186.3149,185.9402,186.0651,7681.0
2020-05-11 13:30:00,193.66,193.95,193.6,193.82,9438.0,186.0651,186.3437,186.0074,186.2188,9438.0
2020-05-11 13:40:00,193.77,194.05,193.77,193.92,14500.0,186.1707,186.4398,186.1707,186.3149,14500.0
2020-05-11 13:50:00,193.94,194.07,193.63,193.68,9151.0,186.3341,186.459,186.0362,186.0843,9151.0
2020-05-11 14:00:00,193.7,193.77,193.29,193.68,10317.0,186.1035,186.1707,185.7096,186.0843,10317.0
2020-05-11 14:10:00,193.64,193.67,193.0,193.47,9507.0,186.0458,186.0747,185.4309,185.8825,9507.0
2020-05-11 14:20:00,193.47,193.53,192.98,193.12,9992.0,185.8825,185.9402,185.4117,185.5462,9992.0
2020-05-11 14:30:00,193.11,193.7,192.98,193.51,11105.0,185.5366,186.1035,185.4117,185.9209,11105.0
2020-05-11 14:40:00,193.43,193.44,192.93,193.04,11334.0,185.8441,185.8537,185.3637,185.4694,11334.0
2020-05-11 14:50:00,193.01,193.05,192.77,192.84,15321.0,185.4405,185.479,185.21,185.2772,15321.0
2020-05-11 15:00:00,192.83,193.14,192.78,193.12,16790.0,185.2676,185.5655,185.2196,185.5462,16790.0
2020-05-11 15:10:00,193.09,193.14,192.22,192.38,27967.0,185.5174,185.5655,184.6815,184.8353,27967.0
2020-05-11 15:20:00,192.39,192.57,191.8,191.8,15605.0,184.8449,185.0178,184.278,184.278,15605.0
2020-05-11 15:30:00,191.75,191.91,191.03,191.47,26740.0,184.23,184.3837,183.5382,183.9609,26740.0
2020-05-11 15:40:00,191.48,192.24,191.24,192.24,36654.0,183.9706,184.7007,183.74,184.7007,36654.0
2020-05-11 15:50:00,192.27,193.03,191.85,192.28,115595.0,184.7296,185.4598,184.326,184.7392,115595.0
2020-05-12 09:30:00,191.57,194.53,191.57,193.64,37810.0,184.057,186.9009,184.057,186.0458,37810.0
2020-05-12 09:40:00,193.63,194.01,192.87,193.53,22522.0,186.0362,186.4013,185.306,185.9402,22522.0
2020-05-12 09:50:00,193.47,193.67,193.03,193.39,40355.0,185.8825,186.0747,185.4598,185.8056,40355.0
2020-05-12 10:00:00,193.33,194.19,193.33,194.1,22905.0,185.748,186.5743,185.748,186.4878,22905.0
2020-05-12 10:10:00,194.25,194.65,193.9,194.24,15590.0,186.6319,187.0162,186.2956,186.6223,15590.0
2020-05-12 10:20:00,194.18,194.46,193.43,193.51,16878.0,186.5647,186.8337,185.8441,185.9209,16878.0
2020-05-12 10:30:00,193.58,194.34,193.54,194.13,12438.0,185.9882,186.7184,185.9498,186.5166,12438.0
2020-05-12 10:40:00,194.13,194.13,193.74,193.77,9965.0,186.5166,186.5166,186.1419,186.1707,9965.0
2020-05-12 10:50:00,193.72,194.14,193.68,193.98,9321.0,186.1227,186.5262,186.0843,186.3725,9321.0
2020-05-12 11:00:00,194.03,194.37,193.84,194.28,26671.0,186.4205,186.7472,186.238,186.6607,26671.0
2020-05-12 11:10:00,194.28,194.28,193.76,193.91,28070.0,186.6607,186.6607,186.1611,186.3053,28070.0
2020-05-12 11:20:00,193.97,194.58,193.97,194.49,7592.0,186.3629,186.949,186.3629,186.8625,7592.0
2020-05-12 11:30:00,194.43,194.75,193.99,194.07,10471.0,186.8049,187.1123,186.3821,186.459,10471.0
2020-05-12 11:40:00,194.14,194.18,193.96,194.08,15710.0,186.5262,186.5647,186.3533,186.4686,15710.0
2020-05-12 11:50:00,193.94,194.06,193.76,193.96,8701.0,186.3341,186.4494,186.1611,186.3533,8701.0
2020-05-12 12:00:00,193.94,194.11,193.84,193.91,12206.0,186.3341,186.4974,186.238,186.3053,12206.0
2020-05-12 12:10:00,193.9,194.05,193.6,194.01,13589.0,186.2956,186.4398,186.0074,186.4013,13589.0
2020-05-12 12:20:00,193.98,194.26,193.76,194.26,19315.0,186.3725,186.6415,186.1611,186.6415,19315.0
2020-05-12 12:30:00,194.14,194.33,194.02,194.02,11416.0,186.5262,186.7088,186.4109,186.4109,11416.0
2020-05-12 12:40:00,193.97,193.98,193.58,193.75,9343.0,186.3629,186.3725,185.9882,186.1515,9343.0
2020-05-12 12:50:00,193.87,193.97,193.84,193.88,10297.0,186.2668,186.3629,186.238,186.2764,10297.0
2020-05-12 13:00:00,193.92,193.97,193.42,193.48,22514.0,186.3149,186.3629,185.8345,185.8921,22514.0
2020-05-12 13:10:00,193.36,193.41,193.16,193.24,69764.0,185.7768,185.8249,185.5847,185.6615,69764.0
2020-05-12 13:20:00,193.22,193.57,193.11,193.25,16584.0,185.6423,185.9786,185.5366,185.6711,16584.0
2020-05-12 13:30:00,193.25,193.99,193.23,193.89,15546.0,185.6711,186.3821,185.6519,186.286,15546.0
2020-05-12 13:40:00,193.87,194.54,193.85,194.47,75357.0,186.2668,186.9105,186.2476,186.8433,75357.0
2020-05-12 13:50:00,194.5,194.95,194.4,194.63,32458.0,186.8721,187.3045,186.776,186.997,32458.0
2020-05-12 14:00:00,194.59,194.59,193.93,194.1,13257.0,186.9586,186.9586,186.3245,186.4878,13257.0
2020-05-12 14:10:00,194.11,194.18,193.85,194.08,15862.0,186.4974,186.5647,186.2476,186.4686,15862.0
2020-05-12 14:20:00,194.13,194.43,193.95,194.05,16823.0,186.5166,186.8049,186.3437,186.4398,16823.0
2020-05-12 14:30:00,193.92,194.5,193.92,194.44,10191.0,186.3149,186.8721,186.3149,186.8145,10191.0
2020-05-12 14:40:00,194.38,194.38,193.88,194.15,14727.0,186.7568,186.7568,186.2764,186.5358,14727.0
2020-05-12 14:50:00,194.23,194.44,194.1,194.22,6212.0,186.6127,186.8145,186.4878,186.6031,6212.0
2020-05-12 15:00:00,194.1,194.25,193.78,194.05,68323.0,186.4878,186.6319,186.1804,186.4398,68323.0
2020-05-12 15:10:00,194.03,194.17,193.62,194.17,32171.0,186.4205,186.5551,186.0266,186.5551,32171.0
2020-05-12 15:20:00,194.1,194.37,193.87,194.0,14049.0,186.4878,186.7472,186.2668,186.3917,14049.0
2020-05-12 15:30:00,194.03,194.27,193.8,193.93,80743.0,186.4205,186.6511,186.1996,186.3245,80743.0
2020-05-12 15:40:00,193.96,193.96,193.19,193.27,67044.0,186.3533,186.3533,185.6135,185.6904,67044.0
2020-05-12 15:50:00,193.15,193.81,193.0,193.22,117564.0,185.5751,186.2092,185.4309,185.6423,117564.0
2020-05-13 09:30:00,195.0,195.0,191.79,192.96,119612.0,187.3525,187.3525,184.2684,185.3925,119612.0
2020-05-13 09:40:00,193.0,193.34,190.85,191.66,57765.0,185.4309,185.7576,183.3653,184.1435,57765.0
2020-05-13 09:50:00,191.52,192.11,191.05,191.44,97620.0,184.009,184.5758,183.5574,183.9321,97620.0
2020-05-13 10:00:00,191.29,192.09,191.2,191.96,10386.0,183.788,184.5566,183.7015,184.4317,10386.0
2020-05-13 10:10:00,192.05,192.54,192.03,192.37,8615.0,184.5182,184.989,184.499,184.8256,8615.0
2020-05-13 10:20:00,192.21,193.3,191.96,193.25,7381.0,184.6719,185.7192,184.4317,185.6711,7381.0
2020-05-13 10:30:00,193.24,193.66,193.01,193.12,5435.0,185.6615,186.0651,185.4405,185.5462,5435.0
2020-05-13 10:40:00,193.21,193.26,192.48,192.48,12551.0,185.6327,185.6807,184.9313,184.9313,12551.0
2020-05-13 10:50:00,192.53,192.72,191.4,191.91,329898.0,184.9794,185.1619,183.8937,184.3837,329898.0
2020-05-13 11:00:00,191.98,192.23,191.63,192.01,7155.0,184.4509,184.6911,184.1147,184.4798,7155.0
2020-05-13 11:10:00,191.81,192.62,191.81,191.92,51264.0,184.2876,185.0658,184.2876,184.3933,51264.0
2020-05-13 11:20:00,191.99,192.2,191.4,191.78,44250.0,184.4606,184.6623,183.8937,184.2588,44250.0
2020-05-13 11:30:00,191.76,192.02,191.08,191.73,137135.0,184.2396,184.4894,183.5862,184.2107,137135.0
2020-05-13 11:40:00,191.77,191.77,191.2,191.2,133636.0,184.2492,184.2492,183.7015,183.7015,133636.0
2020-05-13 11:50:00,191.27,191.38,190.21,191.24,33922.0,183.7688,183.8745,182.7504,183.74,33922.0
2020-05-13 12:00:00,191.22,191.22,189.87,189.97,7372.0,183.7207,183.7207,182.4237,182.5198,7372.0
2020-05-13 12:10:00,189.87,190.23,189.33,189.55,13354.0,182.4237,182.7696,181.9049,182.1162,13354.0
2020-05-13 12:20:00,189.63,190.23,189.63,190.23,65178.0,182.1931,182.7696,182.1931,182.7696,65178.0
2020-05-13 12:30:00,190.25,190.57,190.09,190.51,24567.0,182.7888,183.0962,182.6351,183.0386,24567.0
2020-05-13 12:40:00,190.4,190.63,190.04,190.63,26697.0,182.9329,183.1539,182.587,183.1539,26697.0
2020-05-13 12:50:00,190.67,190.67,190.17,190.43,12200.0,183.1923,183.1923,182.7119,182.9617,12200.0
2020-05-13 13:00:00,190.46,190.5,189.85,189.91,55039.0,182.9906,183.029,182.4045,182.4621,55039.0
2020-05-13 13:10:00,190.06,190.83,189.98,190.79,21634.0,182.6062,183.346,182.5294,183.3076,21634.0
2020-05-13 13:20:00,190.69,190.83,190.2,190.52,13362.0,183.2115,183.346,182.7408,183.0482,13362.0
2020-05-13 13:30:00,190.45,191.0,190.41,190.85,91452.0,182.9809,183.5094,182.9425,183.3653,91452.0
2020-05-13 13:40:00,191.05,191.06,190.43,190.79,32484.0,183.5574,183.567,182.9617,183.3076,32484.0
2020-05-13 13:50:00,190.82,190.82,190.16,190.26,15679.0,183.3364,183.3364,182.7023,182.7984,15679.0
2020-05-13 14:00:00,190.26,190.57,189.79,190.44,37055.0,182.7984,183.0962,182.3468,182.9713,37055.0
2020-05-13 14:10:00,190.41,191.45,190.28,191.24,43922.0,182.9425,183.9417,182.8176,183.74,43922.0
2020-05-13 14:20:00,191.23,191.3,190.24,190.25,8289.0,183.7304,183.7976,182.7792,182.7888,8289.0
2020-05-13 14:30:00,190.28,190.37,189.69,190.26,18241.0,182.8176,182.9041,182.2508,182.7984,18241.0
2020-05-13 14:40:00,190.4,190.91,190.27,190.66,26314.0,182.9329,183.4229,182.808,183.1827,26314.0
2020-05-13 14:50:00,190.66,191.23,190.57,191.02,43299.0,183.1827,183.7304,183.0962,183.5286,43299.0
2020-05-13 15:00:00,191.17,191.88,191.06,191.46,50669.0,183.6727,184.3549,183.567,183.9513,50669.0
2020-05-13 15:10:00,191.48,191.69,190.54,191.53,37213.0,183.9706,184.1723,183.0674,184.0186,37213.0
2020-05-13 15:20:00,191.49,191.77,191.01,191.25,47338.0,183.9802,184.2492,183.519,183.7496,47338.0
2020-05-13 15:30:00,191.12,192.26,191.07,191.64,47687.0,183.6247,184.72,183.5766,184.1243,47687.0
2020-05-13 15:40:00,191.75,192.15,191.47,191.58,86876.0,184.23,184.6143,183.9609,184.0666,86876.0
2020-05-13 15:50:00,191.46,191.69,189.48,189.86,272027.0,183.9513,184.1723,182.049,182.4141,272027.0
2020-05-14 09:30:00,187.53,188.6,187.09,188.45,36259.0,180.1755,181.2035,179.7527,181.0594,36259.0
2020-05-14 09:40:00,188.34,189.07,187.99,188.2,25603.0,180.9537,181.6551,180.6174,180.8192,25603.0
2020-05-14 09:50:00,188.32,188.34,186.61,187.07,18122.0,180.9345,180.9537,179.2915,179.7335,18122.0
2020-05-14 10:00:00,186.92,187.19,186.45,186.83,12523.0,179.5894,179.8488,179.1378,179.5029,12523.0
2020-05-14 10:10:00,186.77,186.98,186.23,186.67,17333.0,179.4453,179.647,178.9264,179.3492,17333.0
2020-05-14 10:20:00,186.88,187.24,186.51,186.53,6780.0,179.551,179.8968,179.1955,179.2147,6780.0
2020-05-14 10:30:00,186.49,187.59,186.26,187.47,13156.0,179.1762,180.2331,178.9553,180.1178,13156.0
2020-05-14 10:40:00,187.42,188.09,187.32,187.92,14205.0,180.0698,180.7135,179.9737,180.5502,14205.0
2020-05-14 10:50:00,187.94,188.25,187.55,188.12,20044.0,180.5694,180.8672,180.1947,180.7423,20044.0
2020-05-14 11:00:00,188.1,188.46,187.99,188.05,9708.0,180.7231,181.069,180.6174,180.6751,9708.0
2020-05-14 11:10:00,188.06,188.77,187.9,188.38,10588.0,180.6847,181.3668,180.531,180.9921,10588.0
2020-05-14 11:20:00,188.3,188.51,187.94,188.34,13686.0,180.9153,181.117,180.5694,180.9537,13686.0
2020-05-14 11:30:00,188.43,189.26,188.14,188.14,18748.0,181.0402,181.8376,180.7615,180.7615,18748.0
2020-05-14 11:40:00,188.1,189.06,187.92,188.97,12839.0,180.7231,181.6455,180.5502,181.559,12839.0
2020-05-14 11:50:00,188.93,189.74,188.6,188.96,11961.0,181.5206,182.2988,181.2035,181.5494,11961.0
2020-05-14 12:00:00,188.83,189.51,188.83,189.41,10968.0,181.4245,182.0778,181.4245,181.9817,10968.0
2020-05-14 12:10:00,189.33,190.3,189.33,190.14,12804.0,181.9049,182.8368,181.9049,182.6831,12804.0
2020-05-14 12:20:00,190.21,190.8,189.92,189.93,10450.0,182.7504,183.3172,182.4717,182.4813,10450.0
2020-05-14 12:30:00,190.05,190.98,190.04,190.62,7580.0,182.5966,183.4902,182.587,183.1443,7580.0
2020-05-14 12:40:00,190.55,191.0,190.4,190.82,7918.0,183.077,183.5094,182.9329,183.3364,7918.0
2020-05-14 12:50:00,190.92,191.94,190.61,191.51,8682.0,183.4325,184.4125,183.1347,183.9994,8682.0
2020-05-14 13:00:00,191.51,191.69,190.95,191.02,18147.0,183.9994,184.1723,183.4613,183.5286,18147.0
2020-05-14 13:10:00,191.04,191.48,190.7,191.37,12686.0,183.5478,183.9706,183.2211,183.8649,12686.0
2020-05-14 13:20:00,191.46,192.25,191.46,192.25,19260.0,183.9513,184.7104,183.9513,184.7104,19260.0
2020-05-14 13:30:00,192.14,192.3,191.79,192.03,12643.0,184.6047,184.7584,184.2684,184.499,12643.0
2020-05-14 13:40:00,191.97,192.14,191.73,192.08,14953.0,184.4413,184.6047,184.2107,184.547,14953.0
2020-05-14 13:50:00,191.87,192.08,191.35,191.38,15148.0,184.3453,184.547,183.8457,183.8745,15148.0
2020-05-14 14:00:00,191.48,191.97,191.05,191.81,24365.0,183.9706,184.4413,183.5574,184.2876,24365.0
2020-05-14 14:10:00,191.9,192.13,191.4,191.73,18987.0,184.3741,184.5951,183.8937,184.2107,18987.0
2020-05-14 14:20:00,191.85,192.28,191.67,191.83,11678.0,184.326,184.7392,184.1531,184.3068,11678.0
2020-05-14 14:30:00,191.9,192.12,190.82,190.82,10770.0,184.3741,184.5855,183.3364,183.3364,10770.0
2020-05-14 14:40:00,190.98,191.2,190.52,190.8,13513.0,183.4902,183.7015,183.0482,183.3172,13513.0
2020-05-14 14:50:00,190.81,191.47,190.6,191.25,19905.0,183.3268,183.9609,183.1251,183.7496,19905.0
2020-05-14 15:00:00,191.14,192.12,191.05,192.0,14694.0,183.6439,184.5855,183.5574,184.4702,14694.0
2020-05-14 15:10:00,191.99,192.64,191.68,192.34,13535.0,184.4606,185.0851,184.1627,184.7968,13535.0
2020-05-14 15:20:00,192.32,193.29,192.32,193.19,20176.0,184.7776,185.7096,184.7776,185.6135,20176.0
2020-05-14 15:30:00,193.1,193.24,192.1,192.6,17111.0,185.527,185.6615,184.5662,185.0466,17111.0
2020-05-14 15:40:00,192.56,193.85,192.47,193.85,29861.0,185.0082,186.2476,184.9217,186.2476,29861.0
2020-05-14 15:50:00,193.88,194.27,193.46,193.93,70766.0,186.2764,186.6511,185.8729,186.3245,70766.0
2020-05-15 09:30:00,192.22,192.93,190.55,191.82,62885.0,184.6815,185.3637,183.077,184.2972,62885.0
2020-05-15 09:40:00,191.72,192.7,191.4,192.7,18653.0,184.2011,185.1427,183.8937,185.1427,18653.0
2020-05-15 09:50:00,192.51,192.79,191.79,192.12,45909.0,184.9602,185.2292,184.2684,184.5855,45909.0
2020-05-15 10:00:00,192.21,192.96,192.08,192.6,47186.0,184.6719,185.3925,184.547,185.0466,47186.0
2020-05-15 10:10:00,192.53,193.43,192.51,192.85,27304.0,184.9794,185.8441,184.9602,185.2868,27304.0
2020-05-15 10:20:00,192.81,193.0,192.07,192.35,30294.0,185.2484,185.4309,184.5374,184.8064,30294.0
2020-05-15 10:30:00,192.04,192.28,191.05,191.11,29949.0,184.5086,184.7392,183.5574,183.6151,29949.0
2020-05-15 10:40:00,191.09,191.41,190.78,191.33,16432.0,183.5958,183.9033,183.298,183.8264,16432.0
2020-05-15 10:50:00,191.28,191.53,191.02,191.3,14733.0,183.7784,184.0186,183.5286,183.7976,14733.0
2020-05-15 11:00:00,191.23,191.37,190.61,191.23,15506.0,183.7304,183.8649,183.1347,183.7304,15506.0
2020-05-15 11:10:00,191.3,191.49,190.58,190.84,21554.0,183.7976,183.9802,183.1058,183.3557,21554.0
2020-05-15 11:20:00,190.85,191.19,190.45,190.45,22021.0,183.3653,183.6919,182.9809,182.9809,22021.0
2020-05-15 11:30:00,190.6,191.32,190.44,191.01,15502.0,183.1251,183.8168,182.9713,183.519,15502.0
2020-05-15 11:40:00,191.08,191.24,190.57,190.64,16414.0,183.5862,183.74,183.0962,183.1635,16414.0
2020-05-15 11:50:00,190.63,191.48,190.63,191.09,23933.0,183.1539,183.9706,183.1539,183.5958,23933.0
2020-05-15 12:00:00,190.81,191.94,190.81,191.89,13162.0,183.3268,184.4125,183.3268,184.3645,13162.0
2020-05-15 12:10:00,191.85,191.85,191.16,191.32,22781.0,184.326,184.326,183.6631,183.8168,22781.0
2020-05-15 12:20:00,191.49,191.92,191.37,191.82,47266.0,183.9802,184.3933,183.8649,184.2972,47266.0
2020-05-15 12:30:00,191.89,192.23,191.5,191.69,19296.0,184.3645,184.6911,183.9898,184.1723,19296.0
2020-05-15 12:40:00,191.62,191.93,191.54,191.79,22719.0,184.1051,184.4029,184.0282,184.2684,22719.0
2020-05-15 12:50:00,191.81,191.84,191.27,191.51,32415.0,184.2876,184.3164,183.7688,183.9994,32415.0
2020-05-15 13:00:00,191.59,191.84,191.45,191.56,15479.0,184.0762,184.3164,183.9417,184.0474,15479.0
2020-05-15 13:10:00,191.62,192.07,191.61,191.73,20747.0,184.1051,184.5374,184.0955,184.2107,20747.0
2020-05-15 13:20:00,191.75,191.92,191.53,191.7,14875.0,184.23,184.3933,184.0186,184.1819,14875.0
2020-05-15 13:30:00,191.63,191.81,191.24,191.46,13248.0,184.1147,184.2876,183.74,183.9513,13248.0
2020-05-15 13:40:00,191.47,191.63,191.22,191.48,10238.0,183.9609,184.1147,183.7207,183.9706,10238.0
2020-05-15 13:50:00,191.5,191.89,191.41,191.82,9976.0,183.9898,184.3645,183.9033,184.2972,9976.0
2020-05-15 14:00:00,191.87,192.14,191.39,191.39,12435.0,184.3453,184.6047,183.8841,183.8841,12435.0
2020-05-15 14:10:00,191.42,191.57,191.31,191.55,18078.0,183.9129,184.057,183.8072,184.0378,18078.0
2020-05-15 14:20:00,191.63,192.05,191.63,191.93,15257.0,184.1147,184.5182,184.1147,184.4029,15257.0
2020-05-15 14:30:00,191.99,191.99,191.32,191.56,13073.0,184.4606,184.4606,183.8168,184.0474,13073.0
2020-05-15 14:40:00,191.65,192.03,191.45,191.85,11338.0,184.1339,184.499,183.9417,184.326,11338.0
2020-05-15 14:50:00,191.88,192.22,191.28,191.37,12346.0,184.3549,184.6815,183.7784,183.8649,12346.0
2020-05-15 15:00:00,191.41,192.09,191.29,191.92,22068.0,183.9033,184.5566,183.788,184.3933,22068.0
2020-05-15 15:10:00,191.84,191.87,191.25,191.65,23593.0,184.3164,184.3453,183.7496,184.1339,23593.0
2020-05-15 15:20:00,191.67,192.08,191.59,191.68,29065.0,184.1531,184.547,184.0762,184.1627,29065.0
2020-05-15 15:30:00,191.68,191.9,190.75,190.93,34120.0,184.1627,184.3741,183.2692,183.4421,34120.0
2020-05-15 15:40:00,190.93,191.8,190.63,191.63,48668.0,183.4421,184.278,183.1539,184.1147,48668.0
2020-05-15 15:50:00,191.55,192.05,190.7,191.91,163016.0,184.0378,184.5182,183.2211,184.3837,163016.0
2020-05-18 09:30:00,195.74,197.49,195.33,196.87,48762.0,188.0635,189.7449,187.6696,189.1492,48762.0
2020-05-18 09:40:00,196.84,199.11,196.71,198.51,23127.0,189.1203,191.3013,188.9954,190.7249,23127.0
2020-05-18 09:50:00,198.65,199.0,197.83,198.56,16532.0,190.8594,191.1956,190.0715,190.7729,16532.0
2020-05-18 10:00:00,198.73,198.91,198.23,198.34,15461.0,190.9362,191.1092,190.4558,190.5615,15461.0
2020-05-18 10:10:00,198.32,198.5,197.68,198.33,18146.0,190.5423,190.7152,189.9274,190.5519,18146.0
2020-05-18 10:20:00,198.36,198.49,198.03,198.22,20639.0,190.5807,190.7056,190.2637,190.4462,20639.0
2020-05-18 10:30:00,198.21,199.01,198.12,199.01,43578.0,190.4366,191.2052,190.3501,191.2052,43578.0
2020-05-18 10:40:00,198.92,199.65,198.83,199.63,18257.0,191.1188,191.8201,191.0323,191.8009,18257.0
2020-05-18 10:50:00,199.59,200.31,199.59,200.1,47895.0,191.7625,192.4543,191.7625,192.2525,47895.0
2020-05-18 11:00:00,200.1,200.18,199.28,199.39,17392.0,192.2525,192.3294,191.4647,191.5703,17392.0
2020-05-18 11:10:00,199.38,199.84,199.2,199.84,29072.0,191.5607,192.0027,191.3878,192.0027,29072.0
2020-05-18 11:20:00,199.89,200.15,199.56,199.63,22028.0,192.0507,192.3005,191.7337,191.8009,22028.0
2020-05-18 11:30:00,199.73,199.92,199.56,199.57,22528.0,191.897,192.0796,191.7337,191.7433,22528.0
2020-05-18 11:40:00,199.56,199.85,199.38,199.64,22216.0,191.7337,192.0123,191.5607,191.8105,22216.0
2020-05-18 11:50:00,199.76,199.87,199.31,199.31,15162.0,191.9258,192.0315,191.4935,191.4935,15162.0
2020-05-18 12:00:00,199.33,199.36,198.8,199.25,14890.0,191.5127,191.5415,191.0035,191.4358,14890.0
2020-05-18 12:10:00,199.18,199.22,198.69,198.74,17155.0,191.3686,191.407,190.8978,190.9458,17155.0
2020-05-18 12:20:00,198.71,198.79,198.58,198.66,27385.0,190.917,190.9939,190.7921,190.869,27385.0
2020-05-18 12:30:00,198.61,198.74,198.16,198.16,11614.0,190.8209,190.9458,190.3886,190.3886,11614.0
2020-05-18 12:40:00,198.19,198.21,197.67,197.82,14305.0,190.4174,190.4366,189.9178,190.0619,14305.0
2020-05-18 12:50:00,197.84,198.15,197.78,198.0,10687.0,190.0811,190.379,190.0235,190.2349,10687.0
2020-05-18 13:00:00,198.06,198.35,198.06,198.12,13036.0,190.2925,190.5711,190.2925,190.3501,13036.0
2020-05-18 13:10:00,198.07,198.12,197.63,197.72,12426.0,190.3021,190.3501,189.8794,189.9658,12426.0
2020-05-18 13:20:00,197.69,197.83,197.6,197.78,11886.0,189.937,190.0715,189.8505,190.0235,11886.0
2020-05-18 13:30:00,197.79,198.04,197.78,197.8,13288.0,190.0331,190.2733,190.0235,190.0427,13288.0
2020-05-18 13:40:00,197.78,197.87,197.61,197.75,12946.0,190.0235,190.1099,189.8601,189.9947,12946.0
2020-05-18 13:50:00,197.75,197.82,197.39,197.51,12194.0,189.9947,190.0619,189.6488,189.7641,12194.0
2020-05-18 14:00:00,197.6,197.93,197.32,197.66,15492.0,189.8505,190.1676,189.5815,189.9082,15492.0
2020-05-18 14:10:00,197.59,198.09,197.55,197.76,14165.0,189.8409,190.3213,189.8025,190.0043,14165.0
2020-05-18 14:20:00,197.79,198.08,197.65,198.01,12477.0,190.0331,190.3117,189.8986,190.2445,12477.0
2020-05-18 14:30:00,198.08,199.35,198.0,199.0,50142.0,190.3117,191.5319,190.2349,191.1956,50142.0
2020-05-18 14:40:00,198.98,199.7,198.94,199.39,19676.0,191.1764,191.8682,191.138,191.5703,19676.0
2020-05-18 14:50:00,199.37,199.37,198.81,198.92,16815.0,191.5511,191.5511,191.0131,191.1188,16815.0
2020-05-18 15:00:00,198.93,199.03,198.59,198.81,15755.0,191.1284,191.2245,190.8017,191.0131,15755.0
2020-05-18 15:10:00,198.76,198.83,198.3,198.34,22068.0,190.965,191.0323,190.5231,190.5615,22068.0
2020-05-18 15:20:00,198.36,198.68,197.99,198.23,19621.0,190.5807,190.8882,190.2252,190.4558,19621.0
2020-05-18 15:30:00,198.2,198.78,198.2,198.65,31019.0,190.427,190.9843,190.427,190.8594,31019.0
2020-05-18 15:40:00,198.68,199.05,198.64,198.65,44260.0,190.8882,191.2437,190.8498,190.8594,44260.0
2020-05-18 15:50:00,198.69,198.91,196.55,196.8,176269.0,190.8978,191.1092,188.8417,189.0819,176269.0
2020-05-19 09:30:00,195.49,197.38,195.49,197.38,24304.0,187.8233,189.6392,187.8233,189.6392,24304.0
2020-05-19 09:40:00,197.04,197.97,196.84,197.41,29930.0,189.3125,190.206,189.1203,189.668,29930.0
2020-05-19 09:50:00,197.21,197.76,197.05,197.41,8372.0,189.4758,190.0043,189.3221,189.668,8372.0
2020-05-19 10:00:00,197.56,197.88,197.53,197.55,10779.0,189.8121,190.1196,189.7833,189.8025,10779.0
2020-05-19 10:10:00,197.63,197.78,196.92,197.06,13731.0,189.8794,190.0235,189.1972,189.3317,13731.0
2020-05-19 10:20:00,197.24,197.24,196.04,196.33,11083.0,189.5047,189.5047,188.3517,188.6303,11083.0
2020-05-19 10:30:00,196.43,196.79,196.06,196.15,10911.0,188.7264,189.0723,188.3709,188.4574,10911.0
2020-05-19 10:40:00,196.03,196.03,195.57,195.76,10764.0,188.3421,188.3421,187.9002,188.0827,10764.0
2020-05-19 10:50:00,195.84,196.07,195.82,196.06,12855.0,188.1596,188.3805,188.1403,188.3709,12855.0
2020-05-19 11:00:00,196.09,196.39,195.97,196.39,7963.0,188.3998,188.688,188.2845,188.688,7963.0
2020-05-19 11:10:00,196.47,197.0,196.29,196.94,11124.0,188.7649,189.2741,188.5919,189.2164,11124.0
2020-05-19 11:20:00,196.87,196.87,196.34,196.69,13619.0,189.1492,189.1492,188.64,188.9762,13619.0
2020-05-19 11:30:00,196.78,197.01,196.64,196.92,12299.0,189.0627,189.2837,188.9282,189.1972,12299.0
2020-05-19 11:40:00,196.83,197.06,196.56,196.64,9640.0,189.1107,189.3317,188.8513,188.9282,9640.0
2020-05-19 11:50:00,196.6,197.01,196.34,196.56,19694.0,188.8898,189.2837,188.64,188.8513,19694.0
2020-05-19 12:00:00,196.55,196.56,196.2,196.3,5758.0,188.8417,188.8513,188.5054,188.6015,5758.0
2020-05-19 12:10:00,196.34,196.63,196.34,196.5,6718.0,188.64,188.9186,188.64,188.7937,6718.0
2020-05-19 12:20:00,196.51,196.92,196.51,196.91,15371.0,188.8033,189.1972,188.8033,189.1876,15371.0
2020-05-19 12:30:00,196.91,196.93,196.12,196.12,12418.0,189.1876,189.2068,188.4286,188.4286,12418.0
2020-05-19 12:40:00,196.12,196.91,196.11,196.85,6947.0,188.4286,189.1876,188.419,189.13,6947.0
2020-05-19 12:50:00,196.87,197.03,196.84,196.9,13304.0,189.1492,189.3029,189.1203,189.178,13304.0
2020-05-19 13:00:00,196.85,196.99,196.6,196.99,9780.0,189.13,189.2645,188.8898,189.2645,9780.0
2020-05-19 13:10:00,196.95,197.27,196.93,197.25,7842.0,189.226,189.5335,189.2068,189.5143,7842.0
2020-05-19 13:20:00,197.27,197.43,197.23,197.28,13948.0,189.5335,189.6872,189.495,189.5431,13948.0
2020-05-19 13:30:00,197.3,197.79,197.22,197.69,10526.0,189.5623,190.0331,189.4854,189.937,10526.0
2020-05-19 13:40:00,197.67,197.73,197.55,197.7,11406.0,189.9178,189.9754,189.8025,189.9466,11406.0
2020-05-19 13:50:00,197.71,197.91,197.66,197.89,9133.0,189.9562,190.1484,189.9082,190.1292,9133.0
2020-05-19 14:00:00,197.84,197.89,197.22,197.69,9966.0,190.0811,190.1292,189.4854,189.937,9966.0
2020-05-19 14:10:00,197.65,197.67,197.54,197.63,5401.0,189.8986,189.9178,189.7929,189.8794,5401.0
2020-05-19 14:20:00,197.68,197.8,197.64,197.7,10957.0,189.9274,190.0427,189.889,189.9466,10957.0
2020-05-19 14:30:00,197.67,197.73,197.24,197.24,8413.0,189.9178,189.9754,189.5047,189.5047,8413.0
2020-05-19 14:40:00,197.3,197.76,197.23,197.67,9263.0,189.5623,190.0043,189.495,189.9178,9263.0
2020-05-19 14:50:00,197.63,197.66,196.28,196.49,14617.0,189.8794,189.9082,188.5823,188.7841,14617.0
2020-05-19 15:00:00,196.48,196.97,196.41,196.61,13819.0,188.7745,189.2452,188.7072,188.8994,13819.0
2020-05-19 15:10:00,196.59,197.55,196.45,197.26,22457.0,188.8801,189.8025,188.7456,189.5239,22457.0
2020-05-19 15:20:00,197.2,197.28,196.7,197.22,17945.0,189.4662,189.5431,188.9858,189.4854,17945.0
2020-05-19 15:30:00,197.2,197.21,196.05,196.05,29746.0,189.4662,189.4758,188.3613,188.3613,29746.0
2020-05-19 15:40:00,196.05,196.32,195.67,195.78,24766.0,188.3613,188.6207,187.9962,188.1019,24766.0
2020-05-19 15:50:00,195.53,195.99,195.36,195.41,58771.0,187.8617,188.3037,187.6984,187.7464,58771.0
2020-05-20 09:30:00,197.37,197.83,196.8,197.42,25975.0,189.6296,190.0715,189.0819,189.6776,25975.0
2020-05-20 09:40:00,197.47,198.18,197.01,197.99,10368.0,189.7256,190.4078,189.2837,190.2252,10368.0
2020-05-20 09:50:00,198.05,198.74,198.05,198.62,18904.0,190.2829,190.9458,190.2829,190.8305,18904.0
2020-05-20 10:00:00,198.73,199.07,197.88,198.0,22633.0,190.9362,191.2629,190.1196,190.2349,22633.0
2020-05-20 10:10:00,198.01,198.49,197.83,198.17,16174.0,190.2445,190.7056,190.0715,190.3982,16174.0
2020-05-20 10:20:00,198.21,198.25,197.83,198.19,8739.0,190.4366,190.475,190.0715,190.4174,8739.0
2020-05-20 10:30:00,198.34,198.5,198.13,198.47,13205.0,190.5615,190.7152,190.3598,190.6864,13205.0
2020-05-20 10:40:00,198.47,199.23,198.46,199.21,18811.0,190.6864,191.4166,190.6768,191.3974,18811.0
2020-05-20 10:50:00,199.22,199.35,198.84,198.87,16395.0,191.407,191.5319,191.0419,191.0707,16395.0
2020-05-20 11:00:00,198.85,198.87,198.41,198.57,10789.0,191.0515,191.0707,190.6288,190.7825,10789.0
2020-05-20 11:10:00,198.56,198.84,198.52,198.65,14375.0,190.7729,191.0419,190.7345,190.8594,14375.0
2020-05-20 11:20:00,198.68,198.78,198.2,198.47,14485.0,190.8882,190.9843,190.427,190.6864,14485.0
2020-05-20 11:30:00,198.46,198.89,198.36,198.87,10490.0,190.6768,191.0899,190.5807,191.0707,10490.0
2020-05-20 11:40:00,198.91,199.11,198.86,199.03,10587.0,191.1092,191.3013,191.0611,191.2245,10587.0
2020-05-20 11:50:00,199.05,199.05,198.23,198.28,10566.0,191.2437,191.2437,190.4558,190.5039,10566.0
2020-05-20 12:00:00,198.32,198.57,198.09,198.09,11155.0,190.5423,190.7825,190.3213,190.3213,11155.0
2020-05-20 12:10:00,197.99,197.99,197.36,197.48,12122.0,190.2252,190.2252,189.62,189.7352,12122.0
2020-05-20 12:20:00,197.53,197.85,197.43,197.85,6774.0,189.7833,190.0907,189.6872,190.0907,6774.0
2020-05-20 12:30:00,197.85,197.86,197.33,197.33,13198.0,190.0907,190.1003,189.5911,189.5911,13198.0
2020-05-20 12:40:00,197.33,197.33,196.8,196.97,9312.0,189.5911,189.5911,189.0819,189.2452,9312.0
2020-05-20 12:50:00,197.06,197.1,196.73,196.73,7182.0,189.3317,189.3701,189.0147,189.0147,7182.0
2020-05-20 13:00:00,196.68,196.87,196.55,196.55,11904.0,188.9666,189.1492,188.8417,188.8417,11904.0
2020-05-20 13:10:00,196.55,196.84,196.55,196.55,6311.0,188.8417,189.1203,188.8417,188.8417,6311.0
2020-05-20 13:20:00,196.59,196.78,196.39,196.42,6596.0,188.8801,189.0627,188.688,188.7168,6596.0
2020-05-20 13:30:00,196.44,196.68,196.38,196.53,8265.0,188.736,188.9666,188.6784,188.8225,8265.0
2020-05-20 13:40:00,196.49,196.7,196.2,196.7,11067.0,188.7841,188.9858,188.5054,188.9858,11067.0
2020-05-20 13:50:00,196.72,196.72,196.27,196.27,9434.0,189.0051,189.0051,188.5727,188.5727,9434.0
2020-05-20 14:00:00,196.29,196.38,195.47,195.47,41969.0,188.5919,188.6784,187.8041,187.8041,41969.0
2020-05-20 14:10:00,195.55,195.74,195.34,195.64,10741.0,187.8809,188.0635,187.6792,187.9674,10741.0
2020-05-20 14:20:00,195.61,195.99,195.57,195.98,12173.0,187.9386,188.3037,187.9002,188.2941,12173.0
2020-05-20 14:30:00,195.95,196.44,195.95,196.18,10181.0,188.2652,188.736,188.2652,188.4862,10181.0
2020-05-20 14:40:00,196.19,196.21,195.99,196.21,10107.0,188.4958,188.5151,188.3037,188.5151,10107.0
2020-05-20 14:50:00,196.2,196.7,196.14,196.38,19537.0,188.5054,188.9858,188.4478,188.6784,19537.0
2020-05-20 15:00:00,196.3,196.39,195.82,195.82,8994.0,188.6015,188.688,188.1403,188.1403,8994.0
2020-05-20 15:10:00,195.84,195.84,195.03,195.22,17582.0,188.1596,188.1596,187.3813,187.5639,17582.0
2020-05-20 15:20:00,195.25,195.43,195.2,195.4,27928.0,187.5927,187.7656,187.5447,187.7368,27928.0
2020-05-20 15:30:00,195.34,195.62,195.12,195.57,16578.0,187.6792,187.9482,187.4678,187.9002,16578.0
2020-05-20 15:40:00,195.55,196.05,195.22,195.29,17436.0,187.8809,188.3613,187.5639,187.6311,17436.0
2020-05-20 15:50:00,195.28,195.47,194.91,195.13,69902.0,187.6215,187.8041,187.266,187.4774,69902.0
2020-05-21 09:30:00,194.65,194.65,193.71,193.84,21971.0,187.0162,187.0162,186.1131,186.238,21971.0
2020-05-21 09:40:00,193.85,194.03,193.4,193.86,16571.0,186.2476,186.4205,185.8153,186.2572,16571.0
2020-05-21 09:50:00,193.73,193.85,192.97,193.85,15161.0,186.1323,186.2476,185.4021,186.2476,15161.0
2020-05-21 10:00:00,193.91,194.48,193.66,194.21,19048.0,186.3053,186.8529,186.0651,186.5935,19048.0
2020-05-21 10:10:00,194.35,194.59,194.04,194.48,13707.0,186.728,186.9586,186.4302,186.8529,13707.0
2020-05-21 10:20:00,194.57,195.1,194.57,194.78,7695.0,186.9394,187.4486,186.9394,187.1411,7695.0
2020-05-21 10:30:00,194.65,195.34,194.54,195.12,9951.0,187.0162,187.6792,186.9105,187.4678,9951.0
2020-05-21 10:40:00,195.27,195.55,194.81,194.81,7181.0,187.6119,187.8809,187.17,187.17,7181.0
2020-05-21 10:50:00,194.85,195.45,194.84,195.01,12731.0,187.2084,187.7849,187.1988,187.3621,12731.0
2020-05-21 11:00:00,195.0,195.0,193.95,193.96,11682.0,187.3525,187.3525,186.3437,186.3533,11682.0
2020-05-21 11:10:00,193.96,194.12,192.97,193.22,16346.0,186.3533,186.507,185.4021,185.6423,16346.0
2020-05-21 11:20:00,193.19,193.63,192.97,193.57,6698.0,185.6135,186.0362,185.4021,185.9786,6698.0
2020-05-21 11:30:00,193.69,193.8,193.51,193.74,9787.0,186.0939,186.1996,185.9209,186.1419,9787.0
2020-05-21 11:40:00,193.75,193.8,193.43,193.5,5868.0,186.1515,186.1996,185.8441,185.9113,5868.0
2020-05-21 11:50:00,193.53,193.8,193.52,193.58,9750.0,185.9402,186.1996,185.9305,185.9882,9750.0
2020-05-21 12:00:00,193.6,193.85,193.06,193.16,9848.0,186.0074,186.2476,185.4886,185.5847,9848.0
2020-05-21 12:10:00,193.14,193.59,192.97,193.5,8741.0,185.5655,185.9978,185.4021,185.9113,8741.0
2020-05-21 12:20:00,193.54,193.78,193.25,193.26,5205.0,185.9498,186.1804,185.6711,185.6807,5205.0
2020-05-21 12:30:00,193.26,193.43,192.19,192.39,15652.0,185.6807,185.8441,184.6527,184.8449,15652.0
2020-05-21 12:40:00,192.45,192.94,192.32,192.43,7045.0,184.9025,185.3733,184.7776,184.8833,7045.0
2020-05-21 12:50:00,192.42,192.77,192.18,192.3,9056.0,184.8737,185.21,184.6431,184.7584,9056.0
2020-05-21 13:00:00,192.34,193.03,192.1,192.62,10169.0,184.7968,185.4598,184.5662,185.0658,10169.0
2020-05-21 13:10:00,192.63,193.05,192.63,192.88,7427.0,185.0755,185.479,185.0755,185.3156,7427.0
2020-05-21 13:20:00,192.92,192.93,192.74,192.83,6136.0,185.3541,185.3637,185.1811,185.2676,6136.0
2020-05-21 13:30:00,192.81,192.96,192.62,192.64,11099.0,185.2484,185.3925,185.0658,185.0851,11099.0
2020-05-21 13:40:00,192.66,193.08,192.66,192.94,9083.0,185.1043,185.5078,185.1043,185.3733,9083.0
2020-05-21 13:50:00,192.98,193.17,192.89,193.15,6608.0,185.4117,185.5943,185.3253,185.5751,6608.0
2020-05-21 14:00:00,193.09,193.18,192.74,193.07,12044.0,185.5174,185.6039,185.1811,185.4982,12044.0
2020-05-21 14:10:00,193.1,193.6,193.04,193.34,7056.0,185.527,186.0074,185.4694,185.7576,7056.0
2020-05-21 14:20:00,193.39,193.77,193.29,193.77,9074.0,185.8056,186.1707,185.7096,186.1707,9074.0
2020-05-21 14:30:00,193.84,194.05,193.56,193.91,36159.0,186.238,186.4398,185.969,186.3053,36159.0
2020-05-21 14:40:00,193.96,194.15,193.77,193.81,19841.0,186.3533,186.5358,186.1707,186.2092,19841.0
2020-05-21 14:50:00,193.8,194.17,193.78,194.02,14851.0,186.1996,186.5551,186.1804,186.4109,14851.0
2020-05-21 15:00:00,194.08,194.24,193.9,194.22,16054.0,186.4686,186.6223,186.2956,186.6031,16054.0
2020-05-21 15:10:00,194.19,194.47,193.97,194.37,24598.0,186.5743,186.8433,186.3629,186.7472,24598.0
2020-05-21 15:20:00,194.44,194.44,193.77,193.77,27020.0,186.8145,186.8145,186.1707,186.1707,27020.0
2020-05-21 15:30:00,193.86,194.0,193.66,193.71,25912.0,186.2572,186.3917,186.0651,186.1131,25912.0
2020-05-21 15:40:00,193.7,193.71,193.47,193.52,45239.0,186.1035,186.1131,185.8825,185.9305,45239.0
2020-05-21 15:50:00,193.55,193.61,193.0,193.34,92685.0,185.9594,186.017,185.4309,185.7576,92685.0
2020-05-22 09:30:00,193.31,193.41,190.88,191.25,27054.0,185.7288,185.8249,183.3941,183.7496,27054.0
2020-05-22 09:40:00,191.22,192.19,191.21,191.32,10980.0,183.7207,184.6527,183.7111,183.8168,10980.0
2020-05-22 09:50:00,191.14,191.57,190.83,191.15,13563.0,183.6439,184.057,183.346,183.6535,13563.0
2020-05-22 10:00:00,191.04,191.32,190.8,191.04,15123.0,183.5478,183.8168,183.3172,183.5478,15123.0
2020-05-22 10:10:00,191.12,191.33,190.69,191.09,21697.0,183.6247,183.8264,183.2115,183.5958,21697.0
2020-05-22 10:20:00,191.15,191.24,190.9,191.23,8205.0,183.6535,183.74,183.4133,183.7304,8205.0
2020-05-22 10:30:00,191.32,191.67,191.32,191.41,6332.0,183.8168,184.1531,183.8168,183.9033,6332.0
2020-05-22 10:40:00,191.68,191.77,191.38,191.51,7025.0,184.1627,184.2492,183.8745,183.9994,7025.0
2020-05-22 10:50:00,191.48,191.62,191.19,191.19,3878.0,183.9706,184.1051,183.6919,183.6919,3878.0
2020-05-22 11:00:00,191.09,191.44,190.97,191.37,8932.0,183.5958,183.9321,183.4806,183.8649,8932.0
2020-05-22 11:10:00,191.32,191.5,191.26,191.5,7692.0,183.8168,183.9898,183.7592,183.9898,7692.0
2020-05-22 11:20:00,191.47,192.09,191.47,191.78,14768.0,183.9609,184.5566,183.9609,184.2588,14768.0
2020-05-22 11:30:00,191.78,192.08,191.78,191.87,6860.0,184.2588,184.547,184.2588,184.3453,6860.0
2020-05-22 11:40:00,191.87,191.92,191.67,191.85,8990.0,184.3453,184.3933,184.1531,184.326,8990.0
2020-05-22 11:50:00,191.77,191.96,191.6,191.63,8318.0,184.2492,184.4317,184.0858,184.1147,8318.0
2020-05-22 12:00:00,191.69,192.32,191.68,192.24,4219.0,184.1723,184.7776,184.1627,184.7007,4219.0
2020-05-22 12:10:00,192.24,192.24,192.02,192.23,5152.0,184.7007,184.7007,184.4894,184.6911,5152.0
2020-05-22 12:20:00,192.34,192.44,192.22,192.32,4219.0,184.7968,184.8929,184.6815,184.7776,4219.0
2020-05-22 12:30:00,192.36,192.67,192.18,192.49,7808.0,184.816,185.1139,184.6431,184.9409,7808.0
2020-05-22 12:40:00,192.49,192.72,192.42,192.42,4686.0,184.9409,185.1619,184.8737,184.8737,4686.0
2020-05-22 12:50:00,192.44,192.44,192.07,192.21,5301.0,184.8929,184.8929,184.5374,184.6719,5301.0
2020-05-22 13:00:00,192.18,192.31,191.93,191.99,10712.0,184.6431,184.768,184.4029,184.4606,10712.0
2020-05-22 13:10:00,191.9,191.97,191.45,191.66,15856.0,184.3741,184.4413,183.9417,184.1435,15856.0
2020-05-22 13:20:00,191.66,191.72,191.53,191.53,4536.0,184.1435,184.2011,184.0186,184.0186,4536.0
2020-05-22 13:30:00,191.57,191.72,191.55,191.68,6212.0,184.057,184.2011,184.0378,184.1627,6212.0
2020-05-22 13:40:00,191.65,191.78,191.59,191.67,7264.0,184.1339,184.2588,184.0762,184.1531,7264.0
2020-05-22 13:50:00,191.72,192.02,191.58,191.93,8625.0,184.2011,184.4894,184.0666,184.4029,8625.0
2020-05-22 14:00:00,191.95,192.26,191.95,192.16,9271.0,184.4221,184.72,184.4221,184.6239,9271.0
2020-05-22 14:10:00,192.19,192.21,191.88,191.88,9651.0,184.6527,184.6719,184.3549,184.3549,9651.0
2020-05-22 14:20:00,191.97,192.17,191.88,192.17,8862.0,184.4413,184.6335,184.3549,184.6335,8862.0
2020-05-22 14:30:00,192.33,192.57,192.26,192.34,9356.0,184.7872,185.0178,184.72,184.7968,9356.0
2020-05-22 14:40:00,192.32,192.32,191.79,191.92,13101.0,184.7776,184.7776,184.2684,184.3933,13101.0
2020-05-22 14:50:00,191.99,192.13,191.88,192.06,7822.0,184.4606,184.5951,184.3549,184.5278,7822.0
2020-05-22 15:00:00,192.05,192.45,191.97,192.42,9141.0,184.5182,184.9025,184.4413,184.8737,9141.0
2020-05-22 15:10:00,192.45,192.52,192.14,192.28,8064.0,184.9025,184.9698,184.6047,184.7392,8064.0
2020-05-22 15:20:00,192.23,192.32,191.76,191.92,26595.0,184.6911,184.7776,184.2396,184.3933,26595.0
2020-05-22 15:30:00,191.92,192.56,191.91,192.32,13292.0,184.3933,185.0082,184.3837,184.7776,13292.0
2020-05-22 15:40:00,192.29,192.45,192.1,192.26,28282.0,184.7488,184.9025,184.5662,184.72,28282.0
2020-05-22 15:50:00,192.35,192.35,191.55,191.96,89745.0,184.8064,184.8064,184.0378,184.4317,89745.0
2020-05-26 09:30:00,195.43,195.77,194.75,195.29,27057.0,187.7656,188.0923,187.1123,187.6311,27057.0
2020-05-26 09:40:00,195.48,196.5,194.79,196.49,18170.0,187.8137,188.7937,187.1507,188.7841,18170.0
2020-05-26 09:50:00,196.52,196.63,195.64,195.68,13391.0,188.8129,188.9186,187.9674,188.0058,13391.0
2020-05-26 10:00:00,195.71,195.77,194.97,195.32,17363.0,188.0347,188.0923,187.3237,187.66,17363.0
2020-05-26 10:10:00,195.33,196.01,195.27,195.86,18414.0,187.6696,188.3229,187.6119,188.1788,18414.0
2020-05-26 10:20:00,195.81,196.27,195.62,196.27,10582.0,188.1307,188.5727,187.9482,188.5727,10582.0
2020-05-26 10:30:00,196.33,196.39,195.68,195.84,11170.0,188.6303,188.688,188.0058,188.1596,11170.0
2020-05-26 10:40:00,195.88,196.58,195.88,196.58,13105.0,188.198,188.8705,188.198,188.8705,13105.0
2020-05-26 10:50:00,196.54,196.88,196.31,196.48,10763.0,188.8321,189.1588,188.6111,188.7745,10763.0
2020-05-26 11:00:00,196.54,197.1,196.52,196.9,24924.0,188.8321,189.3701,188.8129,189.178,24924.0
2020-05-26 11:10:00,196.86,197.25,196.54,196.83,13308.0,189.1396,189.5143,188.8321,189.1107,13308.0
2020-05-26 11:20:00,196.86,196.88,196.3,196.63,8014.0,189.1396,189.1588,188.6015,188.9186,8014.0
2020-05-26 11:30:00,196.67,196.73,196.18,196.39,10023.0,188.957,189.0147,188.4862,188.688,10023.0
2020-05-26 11:40:00,196.4,196.4,195.95,196.05,7725.0,188.6976,188.6976,188.2652,188.3613,7725.0
2020-05-26 11:50:00,195.95,196.24,195.74,195.75,7520.0,188.2652,188.5439,188.0635,188.0731,7520.0
2020-05-26 12:00:00,195.79,195.96,195.49,195.84,8363.0,188.1115,188.2749,187.8233,188.1596,8363.0
2020-05-26 12:10:00,195.78,196.01,195.61,195.61,11074.0,188.1019,188.3229,187.9386,187.9386,11074.0
2020-05-26 12:20:00,195.58,195.72,195.46,195.71,6990.0,187.9098,188.0443,187.7945,188.0347,6990.0
2020-05-26 12:30:00,195.76,195.77,195.38,195.64,10164.0,188.0827,188.0923,187.7176,187.9674,10164.0
2020-05-26 12:40:00,195.69,195.9,195.44,195.44,8288.0,188.0154,188.2172,187.7752,187.7752,8288.0
2020-05-26 12:50:00,195.52,195.98,195.39,195.92,12062.0,187.8521,188.2941,187.7272,188.2364,12062.0
2020-05-26 13:00:00,195.92,196.6,195.87,196.39,9846.0,188.2364,188.8898,188.1884,188.688,9846.0
2020-05-26 13:10:00,196.52,197.27,196.47,197.27,18676.0,188.8129,189.5335,188.7649,189.5335,18676.0
2020-05-26 13:20:00,197.36,197.36,196.9,197.14,7674.0,189.62,189.62,189.178,189.4086,7674.0
2020-05-26 13:30:00,197.09,197.17,196.86,197.0,9143.0,189.3605,189.4374,189.1396,189.2741,9143.0
2020-05-26 13:40:00,196.98,197.06,196.63,196.65,7729.0,189.2549,189.3317,188.9186,188.9378,7729.0
2020-05-26 13:50:00,196.67,196.93,196.5,196.5,9962.0,188.957,189.2068,188.7937,188.7937,9962.0
2020-05-26 14:00:00,196.48,196.93,196.48,196.58,9571.0,188.7745,189.2068,188.7745,188.8705,9571.0
2020-05-26 14:10:00,196.48,196.74,196.41,196.51,7669.0,188.7745,189.0243,188.7072,188.8033,7669.0
2020-05-26 14:20:00,196.47,196.6,196.2,196.28,11492.0,188.7649,188.8898,188.5054,188.5823,11492.0
2020-05-26 14:30:00,196.28,196.62,196.23,196.49,10198.0,188.5823,188.909,188.5343,188.7841,10198.0
2020-05-26 14:40:00,196.42,196.42,195.88,196.07,10128.0,188.7168,188.7168,188.198,188.3805,10128.0
2020-05-26 14:50:00,196.03,196.3,195.91,196.03,15206.0,188.3421,188.6015,188.2268,188.3421,15206.0
2020-05-26 15:00:00,195.98,196.26,195.87,196.11,15858.0,188.2941,188.5631,188.1884,188.419,15858.0
2020-05-26 15:10:00,196.2,196.43,196.12,196.37,12451.0,188.5054,188.7264,188.4286,188.6688,12451.0
2020-05-26 15:20:00,196.42,196.44,195.97,196.03,20900.0,188.7168,188.736,188.2845,188.3421,20900.0
2020-05-26 15:30:00,196.01,196.23,195.49,195.82,34876.0,188.3229,188.5343,187.8233,188.1403,34876.0
2020-05-26 15:40:00,195.8,195.85,194.83,195.01,57776.0,188.1211,188.1692,187.1892,187.3621,57776.0
2020-05-26 15:50:00,195.01,195.7,194.84,195.01,105992.0,187.3621,188.0251,187.1988,187.3621,105992.0
2020-05-27 09:30:00,198.38,198.91,197.88,198.89,29256.0,190.5999,191.1092,190.1196,191.0899,29256.0
2020-05-27 09:40:00,198.89,199.1,198.7,198.95,33502.0,191.0899,191.2917,190.9074,191.1476,33502.0
2020-05-27 09:50:00,199.0,199.09,198.3,198.44,69884.0,191.1956,191.2821,190.5231,190.6576,69884.0
2020-05-27 10:00:00,198.38,198.78,198.25,198.4,34497.0,190.5999,190.9843,190.475,190.6192,34497.0
2020-05-27 10:10:00,198.41,200.1,198.41,200.0,32819.0,190.6288,192.2525,190.6288,192.1564,32819.0
2020-05-27 10:20:00,200.03,200.15,198.67,198.99,34543.0,192.1852,192.3005,190.8786,191.186,34543.0
2020-05-27 10:30:00,198.91,199.33,198.74,199.22,34683.0,191.1092,191.5127,190.9458,191.407,34683.0
2020-05-27 10:40:00,199.11,199.29,198.67,198.68,27345.0,191.3013,191.4743,190.8786,190.8882,27345.0
2020-05-27 10:50:00,198.69,198.75,198.25,198.69,40240.0,190.8978,190.9554,190.475,190.8978,40240.0
2020-05-27 11:00:00,198.66,198.66,198.26,198.47,32896.0,190.869,190.869,190.4847,190.6864,32896.0
2020-05-27 11:10:00,198.25,198.3,198.0,198.28,13774.0,190.475,190.5231,190.2349,190.5039,13774.0
2020-05-27 11:20:00,198.23,198.26,197.65,198.21,27895.0,190.4558,190.4847,189.8986,190.4366,27895.0
2020-05-27 11:30:00,198.35,198.5,197.24,197.68,14886.0,190.5711,190.7152,189.5047,189.9274,14886.0
2020-05-27 11:40:00,197.51,197.99,196.66,197.86,32528.0,189.7641,190.2252,188.9474,190.1003,32528.0
2020-05-27 11:50:00,197.69,197.99,197.43,197.89,6924.0,189.937,190.2252,189.6872,190.1292,6924.0
2020-05-27 12:00:00,197.95,198.01,197.54,197.78,13856.0,190.1868,190.2445,189.7929,190.0235,13856.0
2020-05-27 12:10:00,197.87,197.87,197.6,197.81,9331.0,190.1099,190.1099,189.8505,190.0523,9331.0
2020-05-27 12:20:00,197.9,197.9,197.17,197.17,15083.0,190.1388,190.1388,189.4374,189.4374,15083.0
2020-05-27 12:30:00,197.28,197.5,197.05,197.11,22448.0,189.5431,189.7545,189.3221,189.3798,22448.0
2020-05-27 12:40:00,197.05,197.42,196.99,197.09,5392.0,189.3221,189.6776,189.2645,189.3605,5392.0
2020-05-27 12:50:00,197.08,197.26,196.77,196.96,18940.0,189.3509,189.5239,189.0531,189.2356,18940.0
2020-05-27 13:00:00,196.9,197.24,196.53,196.86,24111.0,189.178,189.5047,188.8225,189.1396,24111.0
2020-05-27 13:10:00,196.83,196.99,196.78,196.82,4425.0,189.1107,189.2645,189.0627,189.1011,4425.0
2020-05-27 13:20:00,196.84,196.95,196.6,196.66,14876.0,189.1203,189.226,188.8898,188.9474,14876.0
2020-05-27 13:30:00,196.62,196.75,195.97,196.67,24926.0,188.909,189.0339,188.2845,188.957,24926.0
2020-05-27 13:40:00,196.68,196.68,196.25,196.25,18380.0,188.9666,188.9666,188.5535,188.5535,18380.0
2020-05-27 13:50:00,196.27,196.7,196.2,196.62,16958.0,188.5727,188.9858,188.5054,188.909,16958.0
2020-05-27 14:00:00,196.62,197.1,196.52,196.81,15866.0,188.909,189.3701,188.8129,189.0915,15866.0
2020-05-27 14:10:00,196.77,197.23,196.72,196.9,24249.0,189.0531,189.495,189.0051,189.178,24249.0
2020-05-27 14:20:00,196.96,197.3,196.81,197.3,23200.0,189.2356,189.5623,189.0915,189.5623,23200.0
2020-05-27 14:30:00,197.37,197.49,197.15,197.49,10006.0,189.6296,189.7449,189.4182,189.7449,10006.0
2020-05-27 14:40:00,197.46,197.51,197.05,197.41,10942.0,189.716,189.7641,189.3221,189.668,10942.0
2020-05-27 14:50:00,197.32,197.65,197.28,197.33,13773.0,189.5815,189.8986,189.5431,189.5911,13773.0
2020-05-27 15:00:00,197.37,197.59,197.23,197.3,14987.0,189.6296,189.8409,189.495,189.5623,14987.0
2020-05-27 15:10:00,197.4,197.62,197.27,197.56,21785.0,189.6584,189.8698,189.5335,189.8121,21785.0
2020-05-27 15:20:00,197.51,198.2,197.49,198.2,13735.0,189.7641,190.427,189.7449,190.427,13735.0
2020-05-27 15:30:00,198.18,198.51,197.84,197.94,21235.0,190.4078,190.7249,190.0811,190.1772,21235.0
2020-05-27 15:40:00,197.88,197.97,197.45,197.45,22554.0,190.1196,190.206,189.7064,189.7064,22554.0
2020-05-27 15:50:00,197.52,197.94,197.37,197.84,98567.0,189.7737,190.1772,189.6296,190.0811,98567.0
2020-05-28 09:30:00,199.39,199.39,196.92,197.06,36842.0,191.5703,191.5703,189.1972,189.3317,36842.0
2020-05-28 09:40:00,197.06,197.54,196.5,197.1,17939.0,189.3317,189.7929,188.7937,189.3701,17939.0
2020-05-28 09:50:00,197.03,197.74,196.74,197.46,13185.0,189.3029,189.985,189.0243,189.716,13185.0
2020-05-28 10:00:00,197.27,198.09,196.78,197.55,13319.0,189.5335,190.3213,189.0627,189.8025,13319.0
2020-05-28 10:10:00,197.52,198.22,197.34,197.53,11048.0,189.7737,190.4462,189.6007,189.7833,11048.0
2020-05-28 10:20:00,197.48,198.52,197.48,198.2,11592.0,189.7352,190.7345,189.7352,190.427,11592.0
2020-05-28 10:30:00,198.27,198.51,197.91,197.97,11343.0,190.4943,190.7249,190.1484,190.206,11343.0
2020-05-28 10:40:00,197.98,198.29,197.16,197.17,13518.0,190.2156,190.5135,189.4278,189.4374,13518.0
2020-05-28 10:50:00,197.22,197.55,197.09,197.27,18527.0,189.4854,189.8025,189.3605,189.5335,18527.0
2020-05-28 11:00:00,197.16,197.25,196.34,196.41,8029.0,189.4278,189.5143,188.64,188.7072,8029.0
2020-05-28 11:10:00,196.33,196.63,195.99,196.63,23439.0,188.6303,188.9186,188.3037,188.9186,23439.0
2020-05-28 11:20:00,196.55,197.2,196.46,197.12,12381.0,188.8417,189.4662,188.7552,189.3894,12381.0
2020-05-28 11:30:00,197.12,197.31,196.87,197.31,8478.0,189.3894,189.5719,189.1492,189.5719,8478.0
2020-05-28 11:40:00,197.18,197.65,197.17,197.65,4084.0,189.447,189.8986,189.4374,189.8986,4084.0
2020-05-28 11:50:00,197.75,198.04,197.6,198.03,4653.0,189.9947,190.2733,189.8505,190.2637,4653.0
2020-05-28 12:00:00,197.98,198.23,197.86,198.23,5413.0,190.2156,190.4558,190.1003,190.4558,5413.0
2020-05-28 12:10:00,198.13,198.37,198.11,198.34,7916.0,190.3598,190.5903,190.3405,190.5615,7916.0
2020-05-28 12:20:00,198.41,198.76,198.41,198.68,7154.0,190.6288,190.965,190.6288,190.8882,7154.0
2020-05-28 12:30:00,198.64,199.24,198.64,199.24,4732.0,190.8498,191.4262,190.8498,191.4262,4732.0
2020-05-28 12:40:00,199.24,199.3,199.08,199.23,14387.0,191.4262,191.4839,191.2725,191.4166,14387.0
2020-05-28 12:50:00,199.27,199.61,199.27,199.51,7788.0,191.455,191.7817,191.455,191.6856,7788.0
2020-05-28 13:00:00,199.56,199.98,199.56,199.7,30761.0,191.7337,192.1372,191.7337,191.8682,30761.0
2020-05-28 13:10:00,199.72,200.01,199.61,199.76,18298.0,191.8874,192.166,191.7817,191.9258,18298.0
2020-05-28 13:20:00,199.78,200.46,199.75,200.45,21053.0,191.945,192.5984,191.9162,192.5888,21053.0
2020-05-28 13:30:00,200.55,200.8,200.34,200.75,10447.0,192.6848,192.925,192.4831,192.877,10447.0
2020-05-28 13:40:00,200.81,201.07,200.64,200.78,12350.0,192.9346,193.1845,192.7713,192.9058,12350.0
2020-05-28 13:50:00,200.84,201.53,200.79,201.19,16029.0,192.9635,193.6264,192.9154,193.2997,16029.0
2020-05-28 14:00:00,201.23,201.31,200.71,200.8,8217.0,193.3382,193.415,192.8386,192.925,8217.0
2020-05-28 14:10:00,200.72,200.84,200.54,200.84,6755.0,192.8482,192.9635,192.6752,192.9635,6755.0
2020-05-28 14:20:00,200.77,200.84,200.17,200.24,10279.0,192.8962,192.9635,192.3197,192.387,10279.0
2020-05-28 14:30:00,200.16,200.62,200.16,200.18,7750.0,192.3101,192.7521,192.3101,192.3294,7750.0
2020-05-28 14:40:00,200.04,200.15,199.87,200.13,10161.0,192.1948,192.3005,192.0315,192.2813,10161.0
2020-05-28 14:50:00,200.12,200.23,199.79,200.18,10631.0,192.2717,192.3774,191.9547,192.3294,10631.0
2020-05-28 15:00:00,200.29,200.46,200.05,200.1,12322.0,192.435,192.5984,192.2045,192.2525,12322.0
2020-05-28 15:10:00,200.03,200.39,199.26,199.42,15470.0,192.1852,192.5311,191.4454,191.5992,15470.0
2020-05-28 15:20:00,199.43,199.81,199.33,199.47,13516.0,191.6088,191.9739,191.5127,191.6472,13516.0
2020-05-28 15:30:00,199.44,199.65,199.19,199.53,22320.0,191.6184,191.8201,191.3782,191.7048,22320.0
2020-05-28 15:40:00,199.39,199.77,198.79,199.04,25413.0,191.5703,191.9354,190.9939,191.2341,25413.0
2020-05-28 15:50:00,198.88,199.36,198.29,198.69,107600.0,191.0803,191.5415,190.5135,190.8978,107600.0
2020-05-29 09:30:00,198.04,198.87,197.3,198.54,18953.0,190.2733,191.0707,189.5623,190.7537,18953.0
2020-05-29 09:40:00,198.5,198.92,198.11,198.52,14264.0,190.7152,191.1188,190.3405,190.7345,14264.0
2020-05-29 09:50:00,198.6,199.06,198.06,198.06,20816.0,190.8113,191.2533,190.2925,190.2925,20816.0
2020-05-29 10:00:00,198.07,198.37,197.62,198.08,21736.0,190.3021,190.5903,189.8698,190.3117,21736.0
2020-05-29 10:10:00,197.93,198.35,197.9,198.21,14320.0,190.1676,190.5711,190.1388,190.4366,14320.0
2020-05-29 10:20:00,198.06,198.23,197.65,197.88,13606.0,190.2925,190.4558,189.8986,190.1196,13606.0
2020-05-29 10:30:00,197.92,198.46,197.32,197.32,12150.0,190.158,190.6768,189.5815,189.5815,12150.0
2020-05-29 10:40:00,197.24,197.31,196.76,197.12,11105.0,189.5047,189.5719,189.0435,189.3894,11105.0
2020-05-29 10:50:00,197.06,197.23,196.79,197.03,12162.0,189.3317,189.495,189.0723,189.3029,12162.0
2020-05-29 11:00:00,197.05,197.4,196.94,197.07,14592.0,189.3221,189.6584,189.2164,189.3413,14592.0
2020-05-29 11:10:00,196.99,197.29,196.97,197.17,16880.0,189.2645,189.5527,189.2452,189.4374,16880.0
2020-05-29 11:20:00,197.13,197.74,197.13,197.64,15072.0,189.399,189.985,189.399,189.889,15072.0
2020-05-29 11:30:00,197.52,197.98,197.44,197.81,18832.0,189.7737,190.2156,189.6968,190.0523,18832.0
2020-05-29 11:40:00,197.75,197.76,197.21,197.63,9840.0,189.9947,190.0043,189.4758,189.8794,9840.0
2020-05-29 11:50:00,197.56,197.7,197.44,197.44,8192.0,189.8121,189.9466,189.6968,189.6968,8192.0
2020-05-29 12:00:00,197.43,197.62,197.28,197.41,16848.0,189.6872,189.8698,189.5431,189.668,16848.0
2020-05-29 12:10:00,197.42,197.51,196.69,196.82,8535.0,189.6776,189.7641,188.9762,189.1011,8535.0
2020-05-29 12:20:00,196.8,196.87,196.48,196.63,18548.0,189.0819,189.1492,188.7745,188.9186,18548.0
2020-05-29 12:30:00,196.58,196.97,196.49,196.94,16219.0,188.8705,189.2452,188.7841,189.2164,16219.0
2020-05-29 12:40:00,196.93,196.95,196.54,196.55,15380.0,189.2068,189.226,188.8321,188.8417,15380.0
2020-05-29 12:50:00,196.44,197.12,195.86,196.9,11419.0,188.736,189.3894,188.1788,189.178,11419.0
2020-05-29 13:00:00,196.79,196.79,196.48,196.71,11438.0,189.0723,189.0723,188.7745,188.9954,11438.0
2020-05-29 13:10:00,196.72,196.8,196.54,196.64,8824.0,189.0051,189.0819,188.8321,188.9282,8824.0
2020-05-29 13:20:00,196.66,196.84,196.6,196.83,8687.0,188.9474,189.1203,188.8898,189.1107,8687.0
2020-05-29 13:30:00,196.86,196.9,196.32,196.32,9600.0,189.1396,189.178,188.6207,188.6207,9600.0
2020-05-29 13:40:00,196.32,196.49,196.18,196.39,10492.0,188.6207,188.7841,188.4862,188.688,10492.0
2020-05-29 13:50:00,196.34,196.38,195.88,196.22,15980.0,188.64,188.6784,188.198,188.5247,15980.0
2020-05-29 14:00:00,196.21,196.86,195.88,196.75,14887.0,188.5151,189.1396,188.198,189.0339,14887.0
2020-05-29 14:10:00,196.79,196.97,196.26,196.46,19468.0,189.0723,189.2452,188.5631,188.7552,19468.0
2020-05-29 14:20:00,196.52,196.89,196.29,196.7,20646.0,188.8129,189.1684,188.5919,188.9858,20646.0
2020-05-29 14:30:00,196.67,196.77,196.4,196.6,15811.0,188.957,189.0531,188.6976,188.8898,15811.0
2020-05-29 14:40:00,196.63,196.96,196.24,196.24,17078.0,188.9186,189.2356,188.5439,188.5439,17078.0
2020-05-29 14:50:00,196.19,197.2,195.3,196.97,37309.0,188.4958,189.4662,187.6407,189.2452,37309.0
2020-05-29 15:00:00,197.03,197.69,197.03,197.22,28453.0,189.3029,189.937,189.3029,189.4854,28453.0
2020-05-29 15:10:00,197.23,197.46,196.66,197.22,12817.0,189.495,189.716,188.9474,189.4854,12817.0
2020-05-29 15:20:00,197.23,197.55,196.85,197.39,25226.0,189.495,189.8025,189.13,189.6488,25226.0
2020-05-29 15:30:00,197.32,197.49,196.78,197.0,31398.0,189.5815,189.7449,189.0627,189.2741,31398.0
2020-05-29 15:40:00,196.99,197.1,196.47,196.84,61229.0,189.2645,189.3701,188.7649,189.1203,61229.0
2020-05-29 15:50:00,196.89,198.0,195.2,196.99,397132.0,189.1684,190.2349,187.5447,189.2645,397132.0
2020-06-01 09:30:00,196.28,197.19,195.87,196.58,34095.0,188.5823,189.4566,188.1884,188.8705,34095.0
2020-06-01 09:40:00,196.49,197.58,195.36,195.65,19646.0,188.7841,189.8313,187.6984,187.977,19646.0
2020-06-01 09:50:00,195.78,195.84,194.67,195.26,24335.0,188.1019,188.1596,187.0354,187.6023,24335.0
2020-06-01 10:00:00,195.28,195.51,194.97,195.49,28677.0,187.6215,187.8425,187.3237,187.8233,28677.0
2020-06-01 10:10:00,195.52,196.19,195.45,195.78,40058.0,187.8521,188.4958,187.7849,188.1019,40058.0
2020-06-01 10:20:00,195.75,196.02,195.5,195.7,81633.0,188.0731,188.3325,187.8329,188.0251,81633.0
2020-06-01 10:30:00,195.72,195.97,195.67,195.78,13565.0,188.0443,188.2845,187.9962,188.1019,13565.0
2020-06-01 10:40:00,195.68,195.93,195.56,195.8,9331.0,188.0058,188.246,187.8905,188.1211,9331.0
2020-06-01 10:50:00,195.69,195.69,194.99,195.36,16152.0,188.0154,188.0154,187.3429,187.6984,16152.0
2020-06-01 11:00:00,195.39,195.39,194.96,195.23,22976.0,187.7272,187.7272,187.3141,187.5735,22976.0
2020-06-01 11:10:00,195.32,196.0,195.26,196.0,14295.0,187.66,188.3133,187.6023,188.3133,14295.0
2020-06-01 11:20:00,196.06,196.09,195.33,195.53,16477.0,188.3709,188.3998,187.6696,187.8617,16477.0
2020-06-01 11:30:00,195.7,196.04,195.62,196.03,12403.0,188.0251,188.3517,187.9482,188.3421,12403.0
2020-06-01 11:40:00,196.05,196.59,196.02,196.31,8713.0,188.3613,188.8801,188.3325,188.6111,8713.0
2020-06-01 11:50:00,196.39,196.51,196.12,196.26,9482.0,188.688,188.8033,188.4286,188.5631,9482.0
2020-06-01 12:00:00,196.17,196.42,196.09,196.17,18124.0,188.4766,188.7168,188.3998,188.4766,18124.0
2020-06-01 12:10:00,196.25,196.51,196.11,196.34,15065.0,188.5535,188.8033,188.419,188.64,15065.0
2020-06-01 12:20:00,196.34,196.52,196.22,196.42,14762.0,188.64,188.8129,188.5247,188.7168,14762.0
2020-06-01 12:30:00,196.38,196.64,196.29,196.46,11494.0,188.6784,188.9282,188.5919,188.7552,11494.0
2020-06-01 12:40:00,196.46,196.58,196.34,196.54,9765.0,188.7552,188.8705,188.64,188.8321,9765.0
2020-06-01 12:50:00,196.57,196.69,196.48,196.66,9424.0,188.8609,188.9762,188.7745,188.9474,9424.0
2020-06-01 13:00:00,196.74,196.86,196.62,196.78,11310.0,189.0243,189.1396,188.909,189.0627,11310.0
2020-06-01 13:10:00,196.82,196.97,196.53,196.66,9693.0,189.1011,189.2452,188.8225,188.9474,9693.0
2020-06-01 13:20:00,196.73,197.12,196.73,197.11,5899.0,189.0147,189.3894,189.0147,189.3798,5899.0
2020-06-01 13:30:00,197.21,197.26,196.8,197.19,14345.0,189.4758,189.5239,189.0819,189.4566,14345.0
2020-06-01 13:40:00,197.16,197.26,197.05,197.12,11447.0,189.4278,189.5239,189.3221,189.3894,11447.0
2020-06-01 13:50:00,197.13,197.25,196.9,196.91,18277.0,189.399,189.5143,189.178,189.1876,18277.0
2020-06-01 14:00:00,196.91,197.14,196.29,196.55,16898.0,189.1876,189.4086,188.5919,188.8417,16898.0
2020-06-01 14:10:00,196.58,196.72,196.48,196.57,11345.0,188.8705,189.0051,188.7745,188.8609,11345.0
2020-06-01 14:20:00,196.55,196.65,196.33,196.5,7360.0,188.8417,188.9378,188.6303,188.7937,7360.0
2020-06-01 14:30:00,196.52,196.64,196.33,196.39,10416.0,188.8129,188.9282,188.6303,188.688,10416.0
2020-06-01 14:40:00,196.43,196.76,196.4,196.76,7572.0,188.7264,189.0435,188.6976,189.0435,7572.0
2020-06-01 14:50:00,196.82,197.18,196.42,197.18,13058.0,189.1011,189.447,188.7168,189.447,13058.0
2020-06-01 15:00:00,197.15,197.15,196.73,196.98,9573.0,189.4182,189.4182,189.0147,189.2549,9573.0
2020-06-01 15:10:00,196.92,197.03,196.6,196.69,14255.0,189.1972,189.3029,188.8898,188.9762,14255.0
2020-06-01 15:20:00,196.72,196.98,196.68,196.72,10138.0,189.0051,189.2549,188.9666,189.0051,10138.0
2020-06-01 15:30:00,196.68,196.78,196.18,196.19,16267.0,188.9666,189.0627,188.4862,188.4958,16267.0
2020-06-01 15:40:00,196.14,196.52,195.64,195.73,23500.0,188.4478,188.8129,187.9674,188.0539,23500.0
2020-06-01 15:50:00,195.65,196.26,195.6,196.09,95247.0,187.977,188.5631,187.929,188.3998,95247.0
2020-06-02 09:30:00,196.65,196.65,195.34,195.71,24815.0,188.9378,188.9378,187.6792,188.0347,24815.0
2020-06-02 09:40:00,195.68,195.97,194.91,195.5,18060.0,188.0058,188.2845,187.266,187.8329,18060.0
2020-06-02 09:50:00,195.36,195.37,194.75,194.98,21990.0,187.6984,187.708,187.1123,187.3333,21990.0
2020-06-02 10:00:00,194.97,195.94,194.95,195.71,15900.0,187.3237,188.2556,187.3045,188.0347,15900.0
2020-06-02 10:10:00,195.71,196.11,195.42,195.52,14807.0,188.0347,188.419,187.756,187.8521,14807.0
2020-06-02 10:20:00,195.61,195.9,195.43,195.78,15693.0,187.9386,188.2172,187.7656,188.1019,15693.0
2020-06-02 10:30:00,195.84,196.48,195.82,196.32,17713.0,188.1596,188.7745,188.1403,188.6207,17713.0
2020-06-02 10:40:00,196.42,196.95,196.33,196.83,19386.0,188.7168,189.226,188.6303,189.1107,19386.0
2020-06-02 10:50:00,196.75,197.33,196.72,197.26,10242.0,189.0339,189.5911,189.0051,189.5239,10242.0
2020-06-02 11:00:00,197.26,197.32,197.0,197.23,16632.0,189.5239,189.5815,189.2741,189.495,16632.0
2020-06-02 11:10:00,197.32,197.55,197.08,197.1,10142.0,189.5815,189.8025,189.3509,189.3701,10142.0
2020-06-02 11:20:00,197.0,197.36,196.96,197.1,7623.0,189.2741,189.62,189.2356,189.3701,7623.0
2020-06-02 11:30:00,197.1,197.3,196.72,196.72,9615.0,189.3701,189.5623,189.0051,189.0051,9615.0
2020-06-02 11:40:00,196.8,197.04,196.69,196.91,9509.0,189.0819,189.3125,188.9762,189.1876,9509.0
2020-06-02 11:50:00,196.86,197.04,196.76,196.96,8305.0,189.1396,189.3125,189.0435,189.2356,8305.0
2020-06-02 12:00:00,196.9,197.27,196.83,196.87,7979.0,189.178,189.5335,189.1107,189.1492,7979.0
2020-06-02 12:10:00,196.85,196.92,196.66,196.87,7850.0,189.13,189.1972,188.9474,189.1492,7850.0
2020-06-02 12:20:00,196.84,196.94,196.64,196.82,6844.0,189.1203,189.2164,188.9282,189.1011,6844.0
2020-06-02 12:30:00,196.85,196.96,196.76,196.94,7402.0,189.13,189.2356,189.0435,189.2164,7402.0
2020-06-02 12:40:00,196.94,197.2,196.88,196.9,6208.0,189.2164,189.4662,189.1588,189.178,6208.0
2020-06-02 12:50:00,197.0,197.13,196.87,196.87,8871.0,189.2741,189.399,189.1492,189.1492,8871.0
2020-06-02 13:00:00,196.92,197.02,196.84,196.84,5780.0,189.1972,189.2933,189.1203,189.1203,5780.0
2020-06-02 13:10:00,196.83,196.9,196.71,196.71,13647.0,189.1107,189.178,188.9954,188.9954,13647.0
2020-06-02 13:20:00,196.73,196.82,196.57,196.64,7222.0,189.0147,189.1011,188.8609,188.9282,7222.0
2020-06-02 13:30:00,196.61,196.63,196.5,196.58,8193.0,188.8994,188.9186,188.7937,188.8705,8193.0
2020-06-02 13:40:00,196.58,196.58,196.35,196.36,9477.0,188.8705,188.8705,188.6496,188.6592,9477.0
2020-06-02 13:50:00,196.36,196.36,195.99,196.22,14434.0,188.6592,188.6592,188.3037,188.5247,14434.0
2020-06-02 14:00:00,196.2,196.4,195.97,196.14,26343.0,188.5054,188.6976,188.2845,188.4478,26343.0
2020-06-02 14:10:00,196.15,196.18,195.79,195.9,14456.0,188.4574,188.4862,188.1115,188.2172,14456.0
2020-06-02 14:20:00,195.92,196.0,195.54,195.62,7023.0,188.2364,188.3133,187.8713,187.9482,7023.0
2020-06-02 14:30:00,195.57,195.57,194.87,194.87,12232.0,187.9002,187.9002,187.2276,187.2276,12232.0
2020-06-02 14:40:00,194.88,195.0,194.34,194.45,17501.0,187.2372,187.3525,186.7184,186.8241,17501.0
2020-06-02 14:50:00,194.45,194.94,194.45,194.61,11069.0,186.8241,187.2949,186.8241,186.9778,11069.0
2020-06-02 15:00:00,194.58,194.72,194.43,194.43,9271.0,186.949,187.0835,186.8049,186.8049,9271.0
2020-06-02 15:10:00,194.42,194.56,194.34,194.5,13292.0,186.7953,186.9298,186.7184,186.8721,13292.0
2020-06-02 15:20:00,194.49,194.53,194.12,194.21,16545.0,186.8625,186.9009,186.507,186.5935,16545.0
2020-06-02 15:30:00,194.23,194.32,194.05,194.21,26399.0,186.6127,186.6992,186.4398,186.5935,26399.0
2020-06-02 15:40:00,194.2,194.75,194.2,194.73,20199.0,186.5839,187.1123,186.5839,187.0931,20199.0
2020-06-02 15:50:00,194.76,194.97,194.32,194.88,66730.0,187.1219,187.3237,186.6992,187.2372,66730.0
2020-06-03 09:30:00,196.17,196.61,195.33,196.59,19117.0,188.4766,188.8994,187.6696,188.8801,19117.0
2020-06-03 09:40:00,196.68,197.89,196.68,197.77,18194.0,188.9666,190.1292,188.9666,190.0139,18194.0
2020-06-03 09:50:00,197.78,197.91,196.81,197.18,22202.0,190.0235,190.1484,189.0915,189.447,22202.0
2020-06-03 10:00:00,197.12,197.37,197.12,197.26,22638.0,189.3894,189.6296,189.3894,189.5239,22638.0
2020-06-03 10:10:00,197.31,197.63,196.94,197.0,33072.0,189.5719,189.8794,189.2164,189.2741,33072.0
2020-06-03 10:20:00,197.0,197.32,196.99,197.25,9041.0,189.2741,189.5815,189.2645,189.5143,9041.0
2020-06-03 10:30:00,197.22,198.47,197.21,198.47,14682.0,189.4854,190.6864,189.4758,190.6864,14682.0
2020-06-03 10:40:00,198.53,199.18,198.45,199.17,23052.0,190.7441,191.3686,190.6672,191.359,23052.0
2020-06-03 10:50:00,199.11,199.56,199.04,199.22,11332.0,191.3013,191.7337,191.2341,191.407,11332.0
2020-06-03 11:00:00,199.2,200.18,199.2,200.18,10597.0,191.3878,192.3294,191.3878,192.3294,10597.0
2020-06-03 11:10:00,200.17,200.21,199.82,200.18,7686.0,192.3197,192.3582,191.9835,192.3294,7686.0
2020-06-03 11:20:00,200.1,200.85,200.1,200.77,9292.0,192.2525,192.9731,192.2525,192.8962,9292.0
2020-06-03 11:30:00,200.78,201.23,200.75,201.11,10845.0,192.9058,193.3382,192.877,193.2229,10845.0
2020-06-03 11:40:00,201.18,201.47,201.07,201.31,7321.0,193.2901,193.5688,193.1845,193.415,7321.0
2020-06-03 11:50:00,201.31,201.45,200.77,200.96,9622.0,193.415,193.5495,192.8962,193.0788,9622.0
2020-06-03 12:00:00,200.85,201.11,200.4,201.11,14970.0,192.9731,193.2229,192.5407,193.2229,14970.0
2020-06-03 12:10:00,201.1,201.13,200.19,200.31,17547.0,193.2133,193.2421,192.339,192.4543,17547.0
2020-06-03 12:20:00,200.36,200.66,200.2,200.66,14848.0,192.5023,192.7905,192.3486,192.7905,14848.0
2020-06-03 12:30:00,200.78,201.2,200.73,200.74,8489.0,192.9058,193.3094,192.8578,192.8674,8489.0
2020-06-03 12:40:00,200.72,200.73,200.19,200.3,9234.0,192.8482,192.8578,192.339,192.4447,9234.0
2020-06-03 12:50:00,200.32,200.58,200.18,200.27,8174.0,192.4639,192.7137,192.3294,192.4158,8174.0
2020-06-03 13:00:00,200.31,200.4,200.2,200.32,11133.0,192.4543,192.5407,192.3486,192.4639,11133.0
2020-06-03 13:10:00,200.29,200.35,199.89,200.05,11217.0,192.435,192.4927,192.0507,192.2045,11217.0
2020-06-03 13:20:00,200.04,200.24,199.73,199.96,12845.0,192.1948,192.387,191.897,192.118,12845.0
2020-06-03 13:30:00,200.0,200.18,199.77,199.82,8622.0,192.1564,192.3294,191.9354,191.9835,8622.0
2020-06-03 13:40:00,199.86,200.06,199.72,199.89,7829.0,192.0219,192.2141,191.8874,192.0507,7829.0
2020-06-03 13:50:00,199.8,199.87,199.64,199.71,9533.0,191.9643,192.0315,191.8105,191.8778,9533.0
2020-06-03 14:00:00,199.68,200.4,199.67,200.14,9669.0,191.849,192.5407,191.8394,192.2909,9669.0
2020-06-03 14:10:00,200.13,200.16,199.16,199.67,26831.0,192.2813,192.3101,191.3494,191.8394,26831.0
2020-06-03 14:20:00,199.64,199.78,199.5,199.57,12841.0,191.8105,191.945,191.676,191.7433,12841.0
2020-06-03 14:30:00,199.54,199.73,199.1,199.11,14780.0,191.7145,191.897,191.2917,191.3013,14780.0
2020-06-03 14:40:00,199.1,199.34,198.9,199.22,9258.0,191.2917,191.5223,191.0996,191.407,9258.0
2020-06-03 14:50:00,199.25,199.53,199.05,199.05,17619.0,191.4358,191.7048,191.2437,191.2437,17619.0
2020-06-03 15:00:00,198.98,199.45,198.98,199.44,10401.0,191.1764,191.628,191.1764,191.6184,10401.0
2020-06-03 15:10:00,199.46,199.52,199.28,199.28,8543.0,191.6376,191.6952,191.4647,191.4647,8543.0
2020-06-03 15:20:00,199.25,199.69,199.25,199.67,22490.0,191.4358,191.8586,191.4358,191.8394,22490.0
2020-06-03 15:30:00,199.64,200.28,199.43,199.7,29770.0,191.8105,192.4254,191.6088,191.8682,29770.0
2020-06-03 15:40:00,199.67,199.79,199.4,199.7,30104.0,191.8394,191.9547,191.5799,191.8682,30104.0
2020-06-03 15:50:00,199.8,199.82,198.75,198.97,85341.0,191.9643,191.9835,190.9554,191.1668,85341.0
2020-06-04 09:30:00,197.86,197.86,196.83,196.91,12660.0,190.1003,190.1003,189.1107,189.1876,12660.0
2020-06-04 09:40:00,197.15,197.15,196.42,196.42,5647.0,189.4182,189.4182,188.7168,188.7168,5647.0
2020-06-04 09:50:00,196.43,197.34,196.27,197.17,9776.0,188.7264,189.6007,188.5727,189.4374,9776.0
2020-06-04 10:00:00,197.18,197.59,197.0,197.49,14487.0,189.447,189.8409,189.2741,189.7449,14487.0
2020-06-04 10:10:00,197.44,197.45,197.11,197.16,7634.0,189.6968,189.7064,189.3798,189.4278,7634.0
2020-06-04 10:20:00,197.05,197.67,196.72,197.5,10692.0,189.3221,189.9178,189.0051,189.7545,10692.0
2020-06-04 10:30:00,197.44,197.96,197.39,197.73,8723.0,189.6968,190.1964,189.6488,189.9754,8723.0
2020-06-04 10:40:00,197.7,197.87,197.49,197.86,4820.0,189.9466,190.1099,189.7449,190.1003,4820.0
2020-06-04 10:50:00,197.92,198.53,197.92,198.16,5654.0,190.158,190.7441,190.158,190.3886,5654.0
2020-06-04 11:00:00,198.28,198.44,197.76,197.84,4380.0,190.5039,190.6576,190.0043,190.0811,4380.0
2020-06-04 11:10:00,197.64,197.75,197.31,197.64,3001.0,189.889,189.9947,189.5719,189.889,3001.0
2020-06-04 11:20:00,197.6,197.88,197.44,197.61,4006.0,189.8505,190.1196,189.6968,189.8601,4006.0
2020-06-04 11:30:00,197.59,197.78,197.45,197.47,6712.0,189.8409,190.0235,189.7064,189.7256,6712.0
2020-06-04 11:40:00,197.42,197.42,196.83,196.96,5207.0,189.6776,189.6776,189.1107,189.2356,5207.0
2020-06-04 11:50:00,196.81,197.21,196.81,197.21,2918.0,189.0915,189.4758,189.0915,189.4758,2918.0
2020-06-04 12:00:00,197.19,197.19,196.85,196.94,5057.0,189.4566,189.4566,189.13,189.2164,5057.0
2020-06-04 12:10:00,197.08,197.08,196.53,196.53,7605.0,189.3509,189.3509,188.8225,188.8225,7605.0
2020-06-04 12:20:00,196.49,196.78,196.43,196.56,6331.0,188.7841,189.0627,188.7264,188.8513,6331.0
2020-06-04 12:30:00,196.49,196.49,196.01,196.25,5901.0,188.7841,188.7841,188.3229,188.5535,5901.0
2020-06-04 12:40:00,196.29,196.39,195.9,196.19,10483.0,188.5919,188.688,188.2172,188.4958,10483.0
2020-06-04 12:50:00,196.29,197.38,196.29,197.26,5756.0,188.5919,189.6392,188.5919,189.5239,5756.0
2020-06-04 13:00:00,197.1,197.3,196.94,197.3,6620.0,189.3701,189.5623,189.2164,189.5623,6620.0
2020-06-04 13:10:00,197.25,197.33,197.07,197.1,4088.0,189.5143,189.5911,189.3413,189.3701,4088.0
2020-06-04 13:20:00,197.09,197.4,197.04,197.33,4083.0,189.3605,189.6584,189.3125,189.5911,4083.0
2020-06-04 13:30:00,197.37,197.99,197.37,197.99,4654.0,189.6296,190.2252,189.6296,190.2252,4654.0
2020-06-04 13:40:00,198.04,198.21,197.9,198.14,3826.0,190.2733,190.4366,190.1388,190.3694,3826.0
2020-06-04 13:50:00,198.11,198.11,197.73,197.98,6202.0,190.3405,190.3405,189.9754,190.2156,6202.0
2020-06-04 14:00:00,197.93,198.08,197.56,197.69,5324.0,190.1676,190.3117,189.8121,189.937,5324.0
2020-06-04 14:10:00,197.66,197.93,197.46,197.77,5238.0,189.9082,190.1676,189.716,190.0139,5238.0
2020-06-04 14:20:00,197.72,197.79,197.57,197.78,3361.0,189.9658,190.0331,189.8217,190.0235,3361.0
2020-06-04 14:30:00,197.83,197.89,197.16,197.21,4715.0,190.0715,190.1292,189.4278,189.4758,4715.0
2020-06-04 14:40:00,197.16,197.25,197.07,197.17,4573.0,189.4278,189.5143,189.3413,189.4374,4573.0
2020-06-04 14:50:00,197.17,197.22,196.94,197.16,14065.0,189.4374,189.4854,189.2164,189.4278,14065.0
2020-06-04 15:00:00,197.17,197.25,196.96,197.11,12170.0,189.4374,189.5143,189.2356,189.3798,12170.0
2020-06-04 15:10:00,197.13,197.36,197.01,197.31,11703.0,189.399,189.62,189.2837,189.5719,11703.0
2020-06-04 15:20:00,197.43,197.72,197.43,197.59,5485.0,189.6872,189.9658,189.6872,189.8409,5485.0
2020-06-04 15:30:00,197.61,198.07,197.56,197.72,10098.0,189.8601,190.3021,189.8121,189.9658,10098.0
2020-06-04 15:40:00,197.67,197.74,197.33,197.69,7296.0,189.9178,189.985,189.5911,189.937,7296.0
2020-06-04 15:50:00,197.69,198.0,197.1,198.0,51965.0,189.937,190.2349,189.3701,190.2349,51965.0
2020-06-05 09:30:00,204.4,204.4,201.37,201.67,24174.0,196.3839,196.3839,193.4727,193.7609,24174.0
2020-06-05 09:40:00,201.51,201.51,200.26,200.92,10818.0,193.6072,193.6072,192.4062,193.0403,10818.0
2020-06-05 09:50:00,201.0,202.39,200.9,201.76,25370.0,193.1172,194.4527,193.0211,193.8474,25370.0
2020-06-05 10:00:00,201.74,201.97,201.25,201.57,31200.0,193.8282,194.0492,193.3574,193.6648,31200.0
2020-06-05 10:10:00,201.58,201.85,201.36,201.8,15516.0,193.6745,193.9339,193.4631,193.8858,15516.0
2020-06-05 10:20:00,201.88,201.9,200.62,200.67,24143.0,193.9627,193.9819,192.7521,192.8001,24143.0
2020-06-05 10:30:00,200.67,200.74,200.16,200.25,24907.0,192.8001,192.8674,192.3101,192.3966,24907.0
2020-06-05 10:40:00,200.22,200.34,199.8,200.34,23495.0,192.3678,192.4831,191.9643,192.4831,23495.0
2020-06-05 10:50:00,200.37,200.69,200.21,200.65,26352.0,192.5119,192.8194,192.3582,192.7809,26352.0
2020-06-05 11:00:00,200.67,200.88,200.23,200.79,49730.0,192.8001,193.0019,192.3774,192.9154,49730.0
2020-06-05 11:10:00,200.82,201.36,200.82,201.15,32964.0,192.9443,193.4631,192.9443,193.2613,32964.0
2020-06-05 11:20:00,201.19,201.43,200.79,201.03,17016.0,193.2997,193.5303,192.9154,193.146,17016.0
2020-06-05 11:30:00,201.11,201.25,200.64,200.94,23643.0,193.2229,193.3574,192.7713,193.0596,23643.0
2020-06-05 11:40:00,200.86,201.41,200.82,201.41,20086.0,192.9827,193.5111,192.9443,193.5111,20086.0
2020-06-05 11:50:00,201.35,201.39,200.75,200.75,17217.0,193.4535,193.4919,192.877,192.877,17217.0
2020-06-05 12:00:00,200.89,200.9,200.32,200.41,12497.0,193.0115,193.0211,192.4639,192.5503,12497.0
2020-06-05 12:10:00,200.37,200.44,199.98,199.98,9153.0,192.5119,192.5792,192.1372,192.1372,9153.0
2020-06-05 12:20:00,199.97,200.35,199.96,200.12,9505.0,192.1276,192.4927,192.118,192.2717,9505.0
2020-06-05 12:30:00,200.27,200.66,200.25,200.64,8350.0,192.4158,192.7905,192.3966,192.7713,8350.0
2020-06-05 12:40:00,200.73,200.73,200.23,200.43,8769.0,192.8578,192.8578,192.3774,192.5696,8769.0
2020-06-05 12:50:00,200.44,200.68,200.34,200.65,9154.0,192.5792,192.8097,192.4831,192.7809,9154.0
2020-06-05 13:00:00,200.65,201.17,200.64,201.06,10727.0,192.7809,193.2805,192.7713,193.1748,10727.0
2020-06-05 13:10:00,201.06,201.12,200.74,200.74,8157.0,193.1748,193.2325,192.8674,192.8674,8157.0
2020-06-05 13:20:00,200.75,200.81,200.43,200.78,20113.0,192.877,192.9346,192.5696,192.9058,20113.0
2020-06-05 13:30:00,200.81,200.97,200.56,200.65,46265.0,192.9346,193.0884,192.6945,192.7809,46265.0
2020-06-05 13:40:00,200.62,201.11,200.62,201.11,29838.0,192.7521,193.2229,192.7521,193.2229,29838.0
2020-06-05 13:50:00,201.18,201.94,201.17,201.86,13656.0,193.2901,194.0203,193.2805,193.9435,13656.0
2020-06-05 14:00:00,201.86,202.46,201.86,202.06,27447.0,193.9435,194.5199,193.9435,194.1356,27447.0
2020-06-05 14:10:00,202.1,202.17,201.67,201.69,34396.0,194.1741,194.2413,193.7609,193.7801,34396.0
2020-06-05 14:20:00,201.68,201.94,201.61,201.86,22794.0,193.7705,194.0203,193.7033,193.9435,22794.0
2020-06-05 14:30:00,201.88,201.99,201.23,201.57,20237.0,193.9627,194.0684,193.3382,193.6648,20237.0
2020-06-05 14:40:00,201.66,202.07,201.58,201.77,17208.0,193.7513,194.1452,193.6745,193.857,17208.0
2020-06-05 14:50:00,201.85,201.98,201.28,201.33,21440.0,193.9339,194.0588,193.3862,193.4343,21440.0
2020-06-05 15:00:00,201.37,201.41,200.58,200.74,22585.0,193.4727,193.5111,192.7137,192.8674,22585.0
2020-06-05 15:10:00,200.83,200.88,200.2,200.28,36579.0,192.9539,193.0019,192.3486,192.4254,36579.0
2020-06-05 15:20:00,200.3,200.55,200.03,200.55,37223.0,192.4447,192.6848,192.1852,192.6848,37223.0
2020-06-05 15:30:00,200.5,200.83,200.36,200.53,25545.0,192.6368,192.9539,192.5023,192.6656,25545.0
2020-06-05 15:40:00,200.56,200.58,199.75,199.82,31767.0,192.6945,192.7137,191.9162,191.9835,31767.0
2020-06-05 15:50:00,199.83,200.34,199.46,200.31,132858.0,191.9931,192.4831,191.6376,192.4543,132858.0
2020-06-08 09:30:00,200.04,200.44,199.33,199.63,50525.0,192.1948,192.5792,191.5127,191.8009,50525.0
2020-06-08 09:40:00,199.51,199.85,199.03,199.72,40003.0,191.6856,192.0123,191.2245,191.8874,40003.0
2020-06-08 09:50:00,199.77,199.8,199.11,199.25,32427.0,191.9354,191.9643,191.3013,191.4358,32427.0
2020-06-08 10:00:00,199.29,199.38,198.79,199.32,39832.0,191.4743,191.5607,190.9939,191.5031,39832.0
2020-06-08 10:10:00,199.39,199.6,199.2,199.31,37356.0,191.5703,191.7721,191.3878,191.4935,37356.0
2020-06-08 10:20:00,199.37,199.84,199.13,199.84,22246.0,191.5511,192.0027,191.3205,192.0027,22246.0
2020-06-08 10:30:00,199.8,199.92,199.52,199.84,25662.0,191.9643,192.0796,191.6952,192.0027,25662.0
2020-06-08 10:40:00,199.79,200.06,199.76,199.99,20965.0,191.9547,192.2141,191.9258,192.1468,20965.0
2020-06-08 10:50:00,200.01,200.06,199.54,199.74,18798.0,192.166,192.2141,191.7145,191.9066,18798.0
2020-06-08 11:00:00,199.67,199.74,199.41,199.45,17008.0,191.8394,191.9066,191.5896,191.628,17008.0
2020-06-08 11:10:00,199.45,199.67,199.3,199.38,19532.0,191.628,191.8394,191.4839,191.5607,19532.0
2020-06-08 11:20:00,199.36,199.52,199.17,199.37,17926.0,191.5415,191.6952,191.359,191.5511,17926.0
2020-06-08 11:30:00,199.29,199.32,198.64,198.7,11548.0,191.4743,191.5031,190.8498,190.9074,11548.0
2020-06-08 11:40:00,198.81,199.01,198.5,198.88,13117.0,191.0131,191.2052,190.7152,191.0803,13117.0
2020-06-08 11:50:00,198.93,199.03,198.67,198.81,12854.0,191.1284,191.2245,190.8786,191.0131,12854.0
2020-06-08 12:00:00,198.93,199.02,198.55,198.74,21703.0,191.1284,191.2148,190.7633,190.9458,21703.0
2020-06-08 12:10:00,198.82,198.84,198.41,198.57,31196.0,191.0227,191.0419,190.6288,190.7825,31196.0
2020-06-08 12:20:00,198.65,198.68,198.37,198.4,12327.0,190.8594,190.8882,190.5903,190.6192,12327.0
2020-06-08 12:30:00,198.36,198.38,198.11,198.23,9245.0,190.5807,190.5999,190.3405,190.4558,9245.0
2020-06-08 12:40:00,198.27,198.28,197.4,197.42,13736.0,190.4943,190.5039,189.6584,189.6776,13736.0
2020-06-08 12:50:00,197.52,197.8,197.33,197.35,13713.0,189.7737,190.0427,189.5911,189.6103,13713.0
2020-06-08 13:00:00,197.36,198.06,197.32,197.99,12732.0,189.62,190.2925,189.5815,190.2252,12732.0
2020-06-08 13:10:00,198.06,198.11,197.68,197.81,9930.0,190.2925,190.3405,189.9274,190.0523,9930.0
2020-06-08 13:20:00,197.84,198.07,197.77,197.82,28528.0,190.0811,190.3021,190.0139,190.0619,28528.0
2020-06-08 13:30:00,197.78,198.2,197.51,198.12,12483.0,190.0235,190.427,189.7641,190.3501,12483.0
2020-06-08 13:40:00,198.16,198.16,197.73,198.0,13038.0,190.3886,190.3886,189.9754,190.2349,13038.0
2020-06-08 13:50:00,197.99,198.11,197.65,197.71,16691.0,190.2252,190.3405,189.8986,189.9562,16691.0
2020-06-08 14:00:00,197.75,197.79,197.58,197.7,17635.0,189.9947,190.0331,189.8313,189.9466,17635.0
2020-06-08 14:10:00,197.66,197.89,197.62,197.66,14904.0,189.9082,190.1292,189.8698,189.9082,14904.0
2020-06-08 14:20:00,197.65,197.69,197.38,197.56,17506.0,189.8986,189.937,189.6392,189.8121,17506.0
2020-06-08 14:30:00,197.52,197.65,197.4,197.54,8888.0,189.7737,189.8986,189.6584,189.7929,8888.0
2020-06-08 14:40:00,197.57,197.71,197.42,197.47,16786.0,189.8217,189.9562,189.6776,189.7256,16786.0
2020-06-08 14:50:00,197.53,197.73,197.16,197.26,21693.0,189.7833,189.9754,189.4278,189.5239,21693.0
2020-06-08 15:00:00,197.22,197.48,197.09,197.45,19258.0,189.4854,189.7352,189.3605,189.7064,19258.0
2020-06-08 15:10:00,197.39,197.5,197.11,197.11,27064.0,189.6488,189.7545,189.3798,189.3798,27064.0
2020-06-08 15:20:00,197.12,197.13,196.64,197.06,24978.0,189.3894,189.399,188.9282,189.3317,24978.0
2020-06-08 15:30:00,197.01,197.49,196.88,197.49,36523.0,189.2837,189.7449,189.1588,189.7449,36523.0
2020-06-08 15:40:00,197.55,197.55,196.98,197.38,42031.0,189.8025,189.8025,189.2549,189.6392,42031.0
2020-06-08 15:50:00,197.52,198.09,196.94,198.01,110524.0,189.7737,190.3213,189.2164,190.2445,110524.0
2020-06-09 09:30:00,196.71,196.71,195.39,195.84,27395.0,188.9954,188.9954,187.7272,188.1596,27395.0
2020-06-09 09:40:00,195.84,196.26,195.62,196.15,14246.0,188.1596,188.5631,187.9482,188.4574,14246.0
2020-06-09 09:50:00,196.02,196.14,194.28,194.42,20977.0,188.3325,188.4478,186.6607,186.7953,20977.0
2020-06-09 10:00:00,194.51,194.89,194.0,194.27,22399.0,186.8817,187.2468,186.3917,186.6511,22399.0
2020-06-09 10:10:00,194.26,194.53,194.02,194.53,19936.0,186.6415,186.9009,186.4109,186.9009,19936.0
2020-06-09 10:20:00,194.53,195.06,194.16,195.06,18222.0,186.9009,187.4102,186.5454,187.4102,18222.0
2020-06-09 10:30:00,195.1,195.55,195.0,195.06,17141.0,187.4486,187.8809,187.3525,187.4102,17141.0
2020-06-09 10:40:00,195.13,195.41,194.55,194.7,19136.0,187.4774,187.7464,186.9202,187.0643,19136.0
2020-06-09 10:50:00,194.76,195.52,194.54,194.98,17203.0,187.1219,187.8521,186.9105,187.3333,17203.0
2020-06-09 11:00:00,194.85,195.4,194.84,195.19,13317.0,187.2084,187.7368,187.1988,187.5351,13317.0
2020-06-09 11:10:00,195.23,195.56,195.17,195.56,8694.0,187.5735,187.8905,187.5158,187.8905,8694.0
2020-06-09 11:20:00,195.53,195.96,195.52,195.96,11266.0,187.8617,188.2749,187.8521,188.2749,11266.0
2020-06-09 11:30:00,195.97,196.35,195.97,196.24,16343.0,188.2845,188.6496,188.2845,188.5439,16343.0
2020-06-09 11:40:00,196.26,196.54,195.91,196.02,9949.0,188.5631,188.8321,188.2268,188.3325,9949.0
2020-06-09 11:50:00,195.95,195.95,195.42,195.43,9788.0,188.2652,188.2652,187.756,187.7656,9788.0
2020-06-09 12:00:00,195.43,195.43,195.17,195.35,4981.0,187.7656,187.7656,187.5158,187.6888,4981.0
2020-06-09 12:10:00,195.31,195.97,195.27,195.89,5960.0,187.6503,188.2845,187.6119,188.2076,5960.0
2020-06-09 12:20:00,195.86,196.07,195.84,195.98,4981.0,188.1788,188.3805,188.1596,188.2941,4981.0
2020-06-09 12:30:00,195.99,196.27,195.99,196.27,5349.0,188.3037,188.5727,188.3037,188.5727,5349.0
2020-06-09 12:40:00,196.37,196.71,196.26,196.57,31934.0,188.6688,188.9954,188.5631,188.8609,31934.0
2020-06-09 12:50:00,196.61,196.63,195.54,195.8,23786.0,188.8994,188.9186,187.8713,188.1211,23786.0
2020-06-09 13:00:00,195.83,196.25,195.78,196.25,4748.0,188.15,188.5535,188.1019,188.5535,4748.0
2020-06-09 13:10:00,196.4,196.88,196.38,196.88,3514.0,188.6976,189.1588,188.6784,189.1588,3514.0
2020-06-09 13:20:00,196.86,197.16,196.67,196.73,15154.0,189.1396,189.4278,188.957,189.0147,15154.0
2020-06-09 13:30:00,196.66,196.76,196.58,196.58,14791.0,188.9474,189.0435,188.8705,188.8705,14791.0
2020-06-09 13:40:00,196.53,196.57,196.41,196.53,7209.0,188.8225,188.8609,188.7072,188.8225,7209.0
2020-06-09 13:50:00,196.53,196.64,196.3,196.35,15189.0,188.8225,188.9282,188.6015,188.6496,15189.0
2020-06-09 14:00:00,196.45,196.46,196.05,196.3,11933.0,188.7456,188.7552,188.3613,188.6015,11933.0
2020-06-09 14:10:00,196.34,197.16,196.31,197.02,14574.0,188.64,189.4278,188.6111,189.2933,14574.0
2020-06-09 14:20:00,197.01,197.45,197.01,197.19,11951.0,189.2837,189.7064,189.2837,189.4566,11951.0
2020-06-09 14:30:00,197.18,197.36,197.01,197.16,10150.0,189.447,189.62,189.2837,189.4278,10150.0
2020-06-09 14:40:00,197.13,197.3,196.94,197.18,12153.0,189.399,189.5623,189.2164,189.447,12153.0
2020-06-09 14:50:00,197.19,197.26,196.99,197.07,16726.0,189.4566,189.5239,189.2645,189.3413,16726.0
2020-06-09 15:00:00,197.03,197.12,196.73,196.96,11888.0,189.3029,189.3894,189.0147,189.2356,11888.0
2020-06-09 15:10:00,196.97,196.97,196.67,196.73,13007.0,189.2452,189.2452,188.957,189.0147,13007.0
2020-06-09 15:20:00,196.73,196.73,196.17,196.19,16784.0,189.0147,189.0147,188.4766,188.4958,16784.0
2020-06-09 15:30:00,196.16,196.16,195.45,195.73,22728.0,188.467,188.467,187.7849,188.0539,22728.0
2020-06-09 15:40:00,195.69,195.71,194.27,194.59,66821.0,188.0154,188.0347,186.6511,186.9586,66821.0
2020-06-09 15:50:00,194.53,194.92,193.69,194.32,139593.0,186.9009,187.2756,186.0939,186.6992,139593.0
2020-06-10 09:30:00,193.37,194.49,192.19,192.39,35458.0,185.7864,186.8625,184.6527,184.8449,35458.0
2020-06-10 09:40:00,192.45,192.96,192.22,192.93,17052.0,184.9025,185.3925,184.6815,185.3637,17052.0
2020-06-10 09:50:00,192.97,192.97,191.63,192.46,28407.0,185.4021,185.4021,184.1147,184.9121,28407.0
2020-06-10 10:00:00,192.46,193.49,192.45,192.98,19296.0,184.9121,185.9017,184.9025,185.4117,19296.0
2020-06-10 10:10:00,192.78,192.78,191.8,191.97,14502.0,185.2196,185.2196,184.278,184.4413,14502.0
2020-06-10 10:20:00,191.95,192.28,191.7,192.17,14204.0,184.4221,184.7392,184.1819,184.6335,14204.0
2020-06-10 10:30:00,192.01,192.72,191.94,192.65,9773.0,184.4798,185.1619,184.4125,185.0947,9773.0
2020-06-10 10:40:00,192.77,193.16,192.57,192.75,19812.0,185.21,185.5847,185.0178,185.1907,19812.0
2020-06-10 10:50:00,192.76,192.76,191.34,191.43,16578.0,185.2004,185.2004,183.836,183.9225,16578.0
2020-06-10 11:00:00,191.32,191.85,191.2,191.51,9907.0,183.8168,184.326,183.7015,183.9994,9907.0
2020-06-10 11:10:00,191.43,192.1,191.37,192.1,16061.0,183.9225,184.5662,183.8649,184.5662,16061.0
2020-06-10 11:20:00,192.07,192.69,191.99,192.59,13099.0,184.5374,185.1331,184.4606,185.037,13099.0
2020-06-10 11:30:00,192.63,192.69,191.82,192.34,24821.0,185.0755,185.1331,184.2972,184.7968,24821.0
2020-06-10 11:40:00,192.33,192.5,192.14,192.23,10105.0,184.7872,184.9506,184.6047,184.6911,10105.0
2020-06-10 11:50:00,192.27,192.27,191.5,191.5,13998.0,184.7296,184.7296,183.9898,183.9898,13998.0
2020-06-10 12:00:00,191.5,192.65,191.39,192.31,34402.0,183.9898,185.0947,183.8841,184.768,34402.0
2020-06-10 12:10:00,192.4,192.75,192.08,192.25,22491.0,184.8545,185.1907,184.547,184.7104,22491.0
2020-06-10 12:20:00,192.24,192.87,192.24,192.83,15879.0,184.7007,185.306,184.7007,185.2676,15879.0
2020-06-10 12:30:00,192.81,193.06,192.71,192.85,20916.0,185.2484,185.4886,185.1523,185.2868,20916.0
2020-06-10 12:40:00,192.83,192.91,192.59,192.67,18940.0,185.2676,185.3445,185.037,185.1139,18940.0
2020-06-10 12:50:00,192.67,193.14,192.48,193.01,20330.0,185.1139,185.5655,184.9313,185.4405,20330.0
2020-06-10 13:00:00,193.07,193.73,193.01,193.39,17876.0,185.4982,186.1323,185.4405,185.8056,17876.0
2020-06-10 13:10:00,193.39,193.48,192.94,192.94,16910.0,185.8056,185.8921,185.3733,185.3733,16910.0
2020-06-10 13:20:00,192.92,193.44,192.92,193.39,21437.0,185.3541,185.8537,185.3541,185.8056,21437.0
2020-06-10 13:30:00,193.38,193.53,193.15,193.43,28047.0,185.796,185.9402,185.5751,185.8441,28047.0
2020-06-10 13:40:00,193.4,194.13,193.4,193.9,33259.0,185.8153,186.5166,185.8153,186.2956,33259.0
2020-06-10 13:50:00,193.91,194.08,193.73,193.77,18215.0,186.3053,186.4686,186.1323,186.1707,18215.0
2020-06-10 14:00:00,193.77,194.36,193.12,194.1,28595.0,186.1707,186.7376,185.5462,186.4878,28595.0
2020-06-10 14:10:00,194.09,194.99,194.09,194.75,20581.0,186.4782,187.3429,186.4782,187.1123,20581.0
2020-06-10 14:20:00,194.79,194.99,193.99,194.17,14569.0,187.1507,187.3429,186.3821,186.5551,14569.0
2020-06-10 14:30:00,194.11,194.51,193.91,193.91,15383.0,186.4974,186.8817,186.3053,186.3053,15383.0
2020-06-10 14:40:00,193.99,194.07,193.35,193.78,46546.0,186.3821,186.459,185.7672,186.1804,46546.0
2020-06-10 14:50:00,193.65,193.8,192.62,192.97,33798.0,186.0554,186.1996,185.0658,185.4021,33798.0
2020-06-10 15:00:00,192.91,192.97,192.27,192.84,63177.0,185.3445,185.4021,184.7296,185.2772,63177.0
2020-06-10 15:10:00,192.86,193.83,192.66,193.83,59578.0,185.2964,186.2284,185.1043,186.2284,59578.0
2020-06-10 15:20:00,193.8,194.87,193.56,194.82,43291.0,186.1996,187.2276,185.969,187.1796,43291.0
2020-06-10 15:30:00,194.86,194.96,193.82,194.33,39884.0,187.218,187.3141,186.2188,186.7088,39884.0
2020-06-10 15:40:00,194.33,194.47,193.23,193.97,49630.0,186.7088,186.8433,185.6519,186.3629,49630.0
2020-06-10 15:50:00,193.9,194.26,193.12,193.15,107009.0,186.2956,186.6415,185.5462,185.5751,107009.0
2020-06-11 09:30:00,190.34,190.34,187.58,187.58,42514.0,182.8753,182.8753,180.2235,180.2235,42514.0
2020-06-11 09:40:00,187.84,187.99,187.23,187.71,17993.0,180.4733,180.6174,179.8872,180.3484,17993.0
2020-06-11 09:50:00,187.56,187.88,186.63,186.67,32527.0,180.2043,180.5117,179.3108,179.3492,32527.0
2020-06-11 10:00:00,186.75,187.04,185.78,186.72,29855.0,179.4261,179.7047,178.4941,179.3972,29855.0
2020-06-11 10:10:00,186.58,187.0,186.0,186.13,21325.0,179.2627,179.6662,178.7055,178.8304,21325.0
2020-06-11 10:20:00,186.13,186.3,185.78,185.94,16779.0,178.8304,178.9937,178.4941,178.6478,16779.0
2020-06-11 10:30:00,186.1,186.13,184.79,185.18,16651.0,178.8015,178.8304,177.5429,177.9176,16651.0
2020-06-11 10:40:00,185.16,185.31,184.41,184.55,21510.0,177.8984,178.0425,177.1778,177.3123,21510.0
2020-06-11 10:50:00,184.55,184.83,184.32,184.49,15567.0,177.3123,177.5814,177.0914,177.2547,15567.0
2020-06-11 11:00:00,184.4,184.72,183.99,184.08,14237.0,177.1682,177.4757,176.7743,176.8608,14237.0
2020-06-11 11:10:00,184.1,185.0,183.67,185.0,13288.0,176.88,177.7447,176.4668,177.7447,13288.0
2020-06-11 11:20:00,185.02,185.02,184.18,184.25,12874.0,177.7639,177.7639,176.9568,177.0241,12874.0
2020-06-11 11:30:00,184.34,184.41,184.16,184.26,22475.0,177.1106,177.1778,176.9376,177.0337,22475.0
2020-06-11 11:40:00,184.24,184.44,184.15,184.25,30699.0,177.0145,177.2066,176.928,177.0241,30699.0
2020-06-11 11:50:00,184.32,184.73,184.24,184.73,9189.0,177.0914,177.4853,177.0145,177.4853,9189.0
2020-06-11 12:00:00,184.6,184.6,184.04,184.18,9667.0,177.3604,177.3604,176.8223,176.9568,9667.0
2020-06-11 12:10:00,184.25,184.25,183.87,184.02,36905.0,177.0241,177.0241,176.659,176.8031,36905.0
2020-06-11 12:20:00,184.28,184.43,183.97,184.1,32001.0,177.0529,177.197,176.7551,176.88,32001.0
2020-06-11 12:30:00,184.28,184.99,184.16,184.24,36432.0,177.0529,177.7351,176.9376,177.0145,36432.0
2020-06-11 12:40:00,184.17,184.41,183.7,183.7,22410.0,176.9472,177.1778,176.4957,176.4957,22410.0
2020-06-11 12:50:00,183.62,183.71,183.09,183.35,13066.0,176.4188,176.5053,175.9096,176.1594,13066.0
2020-06-11 13:00:00,183.33,183.95,183.26,183.64,9504.0,176.1402,176.7359,176.0729,176.438,9504.0
2020-06-11 13:10:00,183.46,183.91,183.25,183.36,23593.0,176.2651,176.6974,176.0633,176.169,23593.0
2020-06-11 13:20:00,183.4,183.62,182.91,183.08,16777.0,176.2074,176.4188,175.7366,175.9,16777.0
2020-06-11 13:30:00,183.05,183.31,182.76,182.89,12309.0,175.8712,176.121,175.5925,175.7174,12309.0
2020-06-11 13:40:00,182.9,182.9,182.22,182.74,13256.0,175.727,175.727,175.0737,175.5733,13256.0
2020-06-11 13:50:00,182.73,183.39,182.62,183.07,26304.0,175.5637,176.1978,175.458,175.8904,26304.0
2020-06-11 14:00:00,183.11,183.11,182.43,182.97,20313.0,175.9288,175.9288,175.2755,175.7943,20313.0
2020-06-11 14:10:00,182.99,183.02,182.63,182.77,26225.0,175.8135,175.8423,175.4676,175.6021,26225.0
2020-06-11 14:20:00,182.71,183.09,182.56,182.83,18804.0,175.5445,175.9096,175.4004,175.6598,18804.0
2020-06-11 14:30:00,182.89,182.92,182.21,182.35,27769.0,175.7174,175.7463,175.0641,175.1986,27769.0
2020-06-11 14:40:00,182.27,182.36,181.53,181.53,23355.0,175.1217,175.2082,174.4108,174.4108,23355.0
2020-06-11 14:50:00,181.61,181.68,180.7,181.18,19527.0,174.4876,174.5549,173.6133,174.0745,19527.0
2020-06-11 15:00:00,181.13,181.69,180.85,181.64,19094.0,174.0265,174.5645,173.7574,174.5165,19094.0
2020-06-11 15:10:00,181.51,181.69,180.51,180.92,26386.0,174.3916,174.5645,173.4308,173.8247,26386.0
2020-06-11 15:20:00,180.93,180.94,180.11,180.56,30229.0,173.8343,173.8439,173.0465,173.4788,30229.0
2020-06-11 15:30:00,180.47,181.06,179.9,180.94,34378.0,173.3923,173.9592,172.8447,173.8439,34378.0
2020-06-11 15:40:00,180.81,181.62,180.79,181.04,55606.0,173.719,174.4972,173.6998,173.94,55606.0
2020-06-11 15:50:00,180.95,180.99,180.49,180.65,153410.0,173.8535,173.8919,173.4116,173.5653,153410.0
2020-06-12 09:30:00,184.91,185.37,183.41,184.77,42584.0,177.6582,178.1002,176.217,177.5237,42584.0
2020-06-12 09:40:00,185.07,185.38,183.97,183.97,23346.0,177.8119,178.1098,176.7551,176.7551,23346.0
2020-06-12 09:50:00,184.11,184.47,182.98,183.68,15432.0,176.8896,177.2355,175.8039,176.4765,15432.0
2020-06-12 10:00:00,183.88,184.12,183.51,183.93,31229.0,176.6686,176.8992,176.3131,176.7166,31229.0
2020-06-12 10:10:00,183.93,184.04,183.17,183.43,12695.0,176.7166,176.8223,175.9865,176.2363,12695.0
2020-06-12 10:20:00,183.53,183.96,182.65,182.7,11323.0,176.3323,176.7455,175.4868,175.5349,11323.0
2020-06-12 10:30:00,182.75,183.1,182.04,182.04,9516.0,175.5829,175.9192,174.9008,174.9008,9516.0
2020-06-12 10:40:00,182.13,182.62,182.07,182.48,16063.0,174.9872,175.458,174.9296,175.3235,16063.0
2020-06-12 10:50:00,182.38,182.38,181.35,181.67,10464.0,175.2274,175.2274,174.2378,174.5453,10464.0
2020-06-12 11:00:00,181.72,182.18,180.86,181.81,12744.0,174.5933,175.0353,173.767,174.6798,12744.0
2020-06-12 11:10:00,181.83,182.11,181.01,181.01,17315.0,174.699,174.968,173.9112,173.9112,17315.0
2020-06-12 11:20:00,181.06,181.61,180.66,181.17,15689.0,173.9592,174.4876,173.5749,174.0649,15689.0
2020-06-12 11:30:00,181.17,182.09,180.71,181.69,18969.0,174.0649,174.9488,173.6229,174.5645,18969.0
2020-06-12 11:40:00,181.67,182.1,181.18,181.81,16251.0,174.5453,174.9584,174.0745,174.6798,16251.0
2020-06-12 11:50:00,181.83,181.83,181.08,181.61,23938.0,174.699,174.699,173.9784,174.4876,23938.0
2020-06-12 12:00:00,181.6,182.24,181.44,181.82,18894.0,174.478,175.0929,174.3243,174.6894,18894.0
2020-06-12 12:10:00,181.76,181.91,181.32,181.59,10566.0,174.6318,174.7759,174.209,174.4684,10566.0
2020-06-12 12:20:00,181.47,181.65,180.81,181.06,13582.0,174.3531,174.5261,173.719,173.9592,13582.0
2020-06-12 12:30:00,180.98,181.02,180.26,180.49,11298.0,173.8823,173.9208,173.1906,173.4116,11298.0
2020-06-12 12:40:00,180.4,180.69,179.53,179.63,12211.0,173.3251,173.6037,172.4892,172.5853,12211.0
2020-06-12 12:50:00,179.68,180.37,179.55,180.3,13847.0,172.6333,173.2963,172.5084,173.229,13847.0
2020-06-12 13:00:00,180.42,180.42,179.16,179.38,18174.0,173.3443,173.3443,172.1337,172.3451,18174.0
2020-06-12 13:10:00,179.33,179.59,178.91,179.04,14149.0,172.2971,172.5469,171.8935,172.0184,14149.0
2020-06-12 13:20:00,179.07,179.59,178.69,179.31,14883.0,172.0472,172.5469,171.6821,172.2778,14883.0
2020-06-12 13:30:00,179.43,179.57,178.2,178.26,15793.0,172.3931,172.5276,171.2114,171.269,15793.0
2020-06-12 13:40:00,178.52,179.14,177.98,178.07,7873.0,171.5188,172.1145,171.0,171.0865,7873.0
2020-06-12 13:50:00,178.25,178.83,177.88,177.94,9805.0,171.2594,171.8167,170.9039,170.9616,9805.0
2020-06-12 14:00:00,177.91,178.69,177.85,178.37,11197.0,170.9327,171.6821,170.8751,171.3747,11197.0
2020-06-12 14:10:00,178.54,179.33,178.44,178.97,11803.0,171.538,172.2971,171.442,171.9512,11803.0
2020-06-12 14:20:00,178.71,179.38,178.63,179.28,8765.0,171.7014,172.3451,171.6245,172.249,8765.0
2020-06-12 14:30:00,179.38,180.27,179.35,179.94,13477.0,172.3451,173.2002,172.3163,172.8831,13477.0
2020-06-12 14:40:00,179.83,179.86,178.99,179.6,8042.0,172.7774,172.8063,171.9704,172.5565,8042.0
2020-06-12 14:50:00,179.59,180.18,179.41,180.12,9381.0,172.5469,173.1137,172.3739,173.0561,9381.0
2020-06-12 15:00:00,180.12,181.17,180.12,180.82,14632.0,173.0561,174.0649,173.0561,173.7286,14632.0
2020-06-12 15:10:00,180.75,181.46,180.51,180.95,12866.0,173.6614,174.3435,173.4308,173.8535,12866.0
2020-06-12 15:20:00,180.91,181.08,179.95,180.29,17961.0,173.8151,173.9784,172.8927,173.2194,17961.0
2020-06-12 15:30:00,180.41,180.76,179.95,180.23,25322.0,173.3347,173.671,172.8927,173.1618,25322.0
2020-06-12 15:40:00,180.38,181.49,180.2,181.48,22907.0,173.3059,174.3723,173.1329,174.3627,22907.0
2020-06-12 15:50:00,181.62,182.41,181.43,181.94,94643.0,174.4972,175.2563,174.3147,174.8047,94643.0
2020-06-15 09:30:00,178.52,179.36,177.21,179.16,30725.0,171.5188,172.3259,170.2602,172.1337,30725.0
2020-06-15 09:40:00,178.97,180.47,178.97,180.35,21323.0,171.9512,173.3923,171.9512,173.277,21323.0
2020-06-15 09:50:00,180.48,180.66,179.88,179.98,17086.0,173.4019,173.5749,172.8255,172.9216,17086.0
2020-06-15 10:00:00,180.08,180.59,179.77,180.59,15507.0,173.0176,173.5076,172.7198,173.5076,15507.0
2020-06-15 10:10:00,180.54,181.38,180.17,180.98,17734.0,173.4596,174.2667,173.1041,173.8823,17734.0
2020-06-15 10:20:00,181.03,181.15,180.65,180.78,25531.0,173.9304,174.0457,173.5653,173.6902,25531.0
2020-06-15 10:30:00,180.83,181.09,180.4,180.4,19286.0,173.7382,173.988,173.3251,173.3251,19286.0
2020-06-15 10:40:00,180.35,181.22,180.18,180.88,14325.0,173.277,174.1129,173.1137,173.7863,14325.0
2020-06-15 10:50:00,180.88,181.17,180.35,180.48,10160.0,173.7863,174.0649,173.277,173.4019,10160.0
2020-06-15 11:00:00,180.51,181.75,180.39,181.31,10747.0,173.4308,174.6221,173.3155,174.1994,10747.0
2020-06-15 11:10:00,181.42,181.82,181.24,181.24,7013.0,174.3051,174.6894,174.1321,174.1321,7013.0
2020-06-15 11:20:00,181.24,181.39,180.79,181.19,12821.0,174.1321,174.2763,173.6998,174.0841,12821.0
2020-06-15 11:30:00,181.2,181.24,180.65,180.66,10845.0,174.0937,174.1321,173.5653,173.5749,10845.0
2020-06-15 11:40:00,180.82,180.94,180.07,180.24,8633.0,173.7286,173.8439,173.008,173.1714,8633.0
2020-06-15 11:50:00,180.25,180.73,179.98,180.6,10617.0,173.181,173.6421,172.9216,173.5172,10617.0
2020-06-15 12:00:00,180.6,181.01,180.4,180.9,4942.0,173.5172,173.9112,173.3251,173.8055,4942.0
2020-06-15 12:10:00,180.94,181.45,180.84,181.42,9269.0,173.8439,174.3339,173.7478,174.3051,9269.0
2020-06-15 12:20:00,181.39,181.48,181.14,181.15,7850.0,174.2763,174.3627,174.0361,174.0457,7850.0
2020-06-15 12:30:00,181.2,181.37,180.92,180.92,7031.0,174.0937,174.257,173.8247,173.8247,7031.0
2020-06-15 12:40:00,180.92,181.61,180.91,181.5,9009.0,173.8247,174.4876,173.8151,174.3819,9009.0
2020-06-15 12:50:00,181.5,181.79,181.23,181.74,7252.0,174.3819,174.6606,174.1225,174.6125,7252.0
2020-06-15 13:00:00,181.76,181.89,181.66,181.89,6920.0,174.6318,174.7567,174.5357,174.7567,6920.0
2020-06-15 13:10:00,182.04,182.53,181.97,182.32,14484.0,174.9008,175.3716,174.8335,175.1698,14484.0
2020-06-15 13:20:00,182.26,182.41,182.13,182.26,6999.0,175.1121,175.2563,174.9872,175.1121,6999.0
2020-06-15 13:30:00,182.23,182.53,182.07,182.45,7257.0,175.0833,175.3716,174.9296,175.2947,7257.0
2020-06-15 13:40:00,182.46,182.49,182.23,182.31,8016.0,175.3043,175.3331,175.0833,175.1602,8016.0
2020-06-15 13:50:00,182.27,182.53,182.24,182.43,12168.0,175.1217,175.3716,175.0929,175.2755,12168.0
2020-06-15 14:00:00,182.51,184.58,182.5,184.32,16986.0,175.3523,177.3412,175.3427,177.0914,16986.0
2020-06-15 14:10:00,184.38,185.28,184.31,185.17,15284.0,177.149,178.0137,177.0817,177.908,15284.0
2020-06-15 14:20:00,185.13,185.35,184.79,184.95,13327.0,177.8696,178.081,177.5429,177.6966,13327.0
2020-06-15 14:30:00,185.18,185.31,184.61,184.79,8560.0,177.9176,178.0425,177.37,177.5429,8560.0
2020-06-15 14:40:00,184.76,184.92,184.52,184.61,13688.0,177.5141,177.6678,177.2835,177.37,13688.0
2020-06-15 14:50:00,184.55,184.57,183.82,184.04,19754.0,177.3123,177.3315,176.611,176.8223,19754.0
2020-06-15 15:00:00,184.08,184.72,184.01,184.27,16169.0,176.8608,177.4757,176.7935,177.0433,16169.0
2020-06-15 15:10:00,184.36,184.72,184.36,184.66,7366.0,177.1298,177.4757,177.1298,177.418,7366.0
2020-06-15 15:20:00,184.63,184.91,183.89,183.96,13389.0,177.3892,177.6582,176.6782,176.7455,13389.0
2020-06-15 15:30:00,184.02,184.02,182.69,183.22,10680.0,176.8031,176.8031,175.5253,176.0345,10680.0
2020-06-15 15:40:00,182.96,183.47,182.54,182.62,37346.0,175.7847,176.2747,175.3812,175.458,37346.0
2020-06-15 15:50:00,182.51,184.28,182.18,184.1,207366.0,175.3523,177.0529,175.0353,176.88,207366.0
2020-06-16 09:30:00,188.49,188.49,186.88,187.59,24980.0,181.0978,181.0978,179.551,180.2331,24980.0
2020-06-16 09:40:00,187.44,188.62,186.97,187.48,10793.0,180.089,181.2227,179.6374,180.1274,10793.0
2020-06-16 09:50:00,187.51,188.2,187.39,188.06,6917.0,180.1562,180.8192,180.041,180.6847,6917.0
2020-06-16 10:00:00,188.09,188.44,187.91,188.06,10214.0,180.7135,181.0498,180.5406,180.6847,10214.0
2020-06-16 10:10:00,188.09,188.57,188.08,188.5,8872.0,180.7135,181.1747,180.7039,181.1074,8872.0
2020-06-16 10:20:00,188.45,188.82,187.97,188.48,10012.0,181.0594,181.4149,180.5982,181.0882,10012.0
2020-06-16 10:30:00,188.41,188.83,187.43,188.14,20299.0,181.021,181.4245,180.0794,180.7615,20299.0
2020-06-16 10:40:00,188.18,188.25,187.56,188.05,27793.0,180.8,180.8672,180.2043,180.6751,27793.0
2020-06-16 10:50:00,187.97,188.0,186.24,186.57,49737.0,180.5982,180.627,178.9361,179.2531,49737.0
2020-06-16 11:00:00,186.41,186.87,185.64,186.87,16840.0,179.0994,179.5413,178.3596,179.5413,16840.0
2020-06-16 11:10:00,186.78,187.29,186.37,186.48,23791.0,179.4549,179.9449,179.061,179.1666,23791.0
2020-06-16 11:20:00,186.48,186.75,185.84,186.03,13519.0,179.1666,179.4261,178.5517,178.7343,13519.0
2020-06-16 11:30:00,186.05,186.5,185.82,185.93,7466.0,178.7535,179.1859,178.5325,178.6382,7466.0
2020-06-16 11:40:00,186.01,186.27,185.75,186.09,11433.0,178.7151,178.9649,178.4653,178.7919,11433.0
2020-06-16 11:50:00,185.99,186.25,185.05,185.21,9711.0,178.6959,178.9457,177.7927,177.9464,9711.0
2020-06-16 12:00:00,185.21,185.23,184.31,184.47,8289.0,177.9464,177.9657,177.0817,177.2355,8289.0
2020-06-16 12:10:00,184.34,185.06,184.27,184.96,5504.0,177.1106,177.8023,177.0433,177.7063,5504.0
2020-06-16 12:20:00,185.07,186.11,185.03,186.06,13380.0,177.8119,178.8112,177.7735,178.7631,13380.0
2020-06-16 12:30:00,186.03,187.55,186.03,187.44,9616.0,178.7343,180.1947,178.7343,180.089,9616.0
2020-06-16 12:40:00,187.51,187.51,186.73,186.85,6219.0,180.1562,180.1562,179.4068,179.5221,6219.0
2020-06-16 12:50:00,186.8,187.01,186.56,186.95,6667.0,179.4741,179.6759,179.2435,179.6182,6667.0
2020-06-16 13:00:00,186.84,187.38,186.79,186.82,6392.0,179.5125,180.0313,179.4645,179.4933,6392.0
2020-06-16 13:10:00,186.87,187.28,186.72,187.14,5883.0,179.5413,179.9353,179.3972,179.8008,5883.0
2020-06-16 13:20:00,187.07,187.34,187.07,187.24,10264.0,179.7335,179.9929,179.7335,179.8968,10264.0
2020-06-16 13:30:00,187.14,187.34,185.99,186.1,13783.0,179.8008,179.9929,178.6959,178.8015,13783.0
2020-06-16 13:40:00,186.25,186.48,186.18,186.33,19262.0,178.9457,179.1666,178.8784,179.0225,19262.0
2020-06-16 13:50:00,186.4,186.55,185.97,186.12,10287.0,179.0898,179.2339,178.6766,178.8208,10287.0
2020-06-16 14:00:00,186.14,186.41,186.09,186.41,12778.0,178.84,179.0994,178.7919,179.0994,12778.0
2020-06-16 14:10:00,186.48,187.12,186.37,186.94,7012.0,179.1666,179.7815,179.061,179.6086,7012.0
2020-06-16 14:20:00,186.94,186.98,185.72,186.73,13280.0,179.6086,179.647,178.4364,179.4068,13280.0
2020-06-16 14:30:00,186.9,186.95,186.64,186.72,6000.0,179.5702,179.6182,179.3204,179.3972,6000.0
2020-06-16 14:40:00,186.7,186.71,186.17,186.37,9673.0,179.378,179.3876,178.8688,179.061,9673.0
2020-06-16 14:50:00,186.45,186.52,186.16,186.47,9790.0,179.1378,179.2051,178.8592,179.157,9790.0
2020-06-16 15:00:00,186.39,186.61,185.92,186.02,11914.0,179.0802,179.2915,178.6286,178.7247,11914.0
2020-06-16 15:10:00,185.98,186.0,185.18,185.23,18617.0,178.6863,178.7055,177.9176,177.9657,18617.0
2020-06-16 15:20:00,185.25,186.15,185.24,186.08,11198.0,177.9849,178.8496,177.9753,178.7823,11198.0
2020-06-16 15:30:00,185.95,186.46,185.25,185.4,31161.0,178.6574,179.1474,177.9849,178.129,31161.0
2020-06-16 15:40:00,185.4,185.72,185.03,185.35,57212.0,178.129,178.4364,177.7735,178.081,57212.0
2020-06-16 15:50:00,185.46,186.26,185.12,186.26,86841.0,178.1866,178.9553,177.86,178.9553,86841.0
2020-06-17 09:30:00,186.73,187.67,186.42,186.78,16236.0,179.4068,180.31,179.109,179.4549,16236.0
2020-06-17 09:40:00,186.82,187.82,186.48,187.68,8130.0,179.4933,180.4541,179.1666,180.3196,8130.0
2020-06-17 09:50:00,187.72,188.0,186.99,187.53,10689.0,180.358,180.627,179.6566,180.1755,10689.0
2020-06-17 10:00:00,187.49,188.45,187.46,188.45,14298.0,180.137,181.0594,180.1082,181.0594,14298.0
2020-06-17 10:10:00,188.39,188.69,187.25,187.39,10146.0,181.0017,181.29,179.9064,180.041,10146.0
2020-06-17 10:20:00,187.57,188.29,187.55,187.72,17969.0,180.2139,180.9057,180.1947,180.358,17969.0
2020-06-17 10:30:00,187.7,188.76,187.7,188.63,10018.0,180.3388,181.3572,180.3388,181.2323,10018.0
2020-06-17 10:40:00,188.63,190.07,188.42,190.02,22513.0,181.2323,182.6158,181.0306,182.5678,22513.0
2020-06-17 10:50:00,190.02,190.64,189.88,190.49,18255.0,182.5678,183.1635,182.4333,183.0194,18255.0
2020-06-17 11:00:00,190.49,190.91,190.46,190.75,15013.0,183.0194,183.4229,182.9906,183.2692,15013.0
2020-06-17 11:10:00,190.74,191.17,190.61,191.0,26914.0,183.2596,183.6727,183.1347,183.5094,26914.0
2020-06-17 11:20:00,190.94,191.58,190.78,191.58,21400.0,183.4517,184.0666,183.298,184.0666,21400.0
2020-06-17 11:30:00,191.52,191.58,191.09,191.12,17983.0,184.009,184.0666,183.5958,183.6247,17983.0
2020-06-17 11:40:00,191.05,191.71,191.05,191.66,13270.0,183.5574,184.1915,183.5574,184.1435,13270.0
2020-06-17 11:50:00,191.66,192.11,191.65,192.08,13470.0,184.1435,184.5758,184.1339,184.547,13470.0
2020-06-17 12:00:00,192.08,192.13,191.77,191.99,11309.0,184.547,184.5951,184.2492,184.4606,11309.0
2020-06-17 12:10:00,191.95,192.66,191.9,192.66,23407.0,184.4221,185.1043,184.3741,185.1043,23407.0
2020-06-17 12:20:00,192.75,192.78,192.17,192.24,11345.0,185.1907,185.2196,184.6335,184.7007,11345.0
2020-06-17 12:30:00,192.26,193.12,192.24,193.05,15483.0,184.72,185.5462,184.7007,185.479,15483.0
2020-06-17 12:40:00,193.01,193.16,192.9,193.11,29320.0,185.4405,185.5847,185.3349,185.5366,29320.0
2020-06-17 12:50:00,193.13,193.13,192.71,193.05,18458.0,185.5558,185.5558,185.1523,185.479,18458.0
2020-06-17 13:00:00,193.09,193.2,192.91,193.17,16160.0,185.5174,185.6231,185.3445,185.5943,16160.0
2020-06-17 13:10:00,193.2,193.24,192.9,192.97,20474.0,185.6231,185.6615,185.3349,185.4021,20474.0
2020-06-17 13:20:00,192.97,193.27,192.93,193.06,15485.0,185.4021,185.6904,185.3637,185.4886,15485.0
2020-06-17 13:30:00,193.06,193.24,193.0,193.23,17131.0,185.4886,185.6615,185.4309,185.6519,17131.0
2020-06-17 13:40:00,193.23,193.41,193.12,193.23,13754.0,185.6519,185.8249,185.5462,185.6519,13754.0
2020-06-17 13:50:00,193.25,193.42,193.17,193.19,11056.0,185.6711,185.8345,185.5943,185.6135,11056.0
2020-06-17 14:00:00,193.14,193.26,193.04,193.11,24062.0,185.5655,185.6807,185.4694,185.5366,24062.0
2020-06-17 14:10:00,193.11,193.26,192.83,193.12,71204.0,185.5366,185.6807,185.2676,185.5462,71204.0
2020-06-17 14:20:00,193.18,193.26,193.05,193.14,59346.0,185.6039,185.6807,185.479,185.5655,59346.0
2020-06-17 14:30:00,193.14,193.17,192.36,192.52,71576.0,185.5655,185.5943,184.816,184.9698,71576.0
2020-06-17 14:40:00,192.52,192.86,192.35,192.5,51761.0,184.9698,185.2964,184.8064,184.9506,51761.0
2020-06-17 14:50:00,192.41,192.43,191.95,192.07,17519.0,184.8641,184.8833,184.4221,184.5374,17519.0
2020-06-17 15:00:00,192.02,192.19,191.88,192.02,23265.0,184.4894,184.6527,184.3549,184.4894,23265.0
2020-06-17 15:10:00,192.06,192.16,191.81,191.9,24271.0,184.5278,184.6239,184.2876,184.3741,24271.0
2020-06-17 15:20:00,191.87,192.01,191.51,191.72,34515.0,184.3453,184.4798,183.9994,184.2011,34515.0
2020-06-17 15:30:00,191.69,192.3,191.63,192.21,43337.0,184.1723,184.7584,184.1147,184.6719,43337.0
2020-06-17 15:40:00,192.19,192.31,191.68,192.11,51412.0,184.6527,184.768,184.1627,184.5758,51412.0
2020-06-17 15:50:00,192.08,192.35,191.8,191.8,113886.0,184.547,184.8064,184.278,184.278,113886.0
2020-06-18 09:30:00,190.72,191.99,190.72,191.63,24493.0,183.2404,184.4606,183.2404,184.1147,24493.0
2020-06-18 09:40:00,191.73,192.93,191.72,192.75,10040.0,184.2107,185.3637,184.2011,185.1907,10040.0
2020-06-18 09:50:00,192.77,193.59,192.77,193.29,18713.0,185.21,185.9978,185.21,185.7096,18713.0
2020-06-18 10:00:00,193.28,193.8,192.95,193.61,23939.0,185.7,186.1996,185.3829,186.017,23939.0
2020-06-18 10:10:00,193.57,193.64,193.17,193.48,16156.0,185.9786,186.0458,185.5943,185.8921,16156.0
2020-06-18 10:20:00,193.47,193.92,192.91,192.93,13666.0,185.8825,186.3149,185.3445,185.3637,13666.0
2020-06-18 10:30:00,192.99,193.51,192.49,193.36,17513.0,185.4213,185.9209,184.9409,185.7768,17513.0
2020-06-18 10:40:00,193.31,193.62,193.02,193.49,18010.0,185.7288,186.0266,185.4502,185.9017,18010.0
2020-06-18 10:50:00,193.41,193.73,193.09,193.64,31038.0,185.8249,186.1323,185.5174,186.0458,31038.0
2020-06-18 11:00:00,193.64,194.52,193.55,194.29,30269.0,186.0458,186.8913,185.9594,186.6704,30269.0
2020-06-18 11:10:00,194.33,194.7,194.1,194.65,8397.0,186.7088,187.0643,186.4878,187.0162,8397.0
2020-06-18 11:20:00,194.64,194.86,194.24,194.62,22657.0,187.0066,187.218,186.6223,186.9874,22657.0
2020-06-18 11:30:00,194.57,194.72,193.68,193.77,21749.0,186.9394,187.0835,186.0843,186.1707,21749.0
2020-06-18 11:40:00,193.62,193.62,192.61,192.67,12868.0,186.0266,186.0266,185.0562,185.1139,12868.0
2020-06-18 11:50:00,192.73,192.73,191.97,191.97,7827.0,185.1715,185.1715,184.4413,184.4413,7827.0
2020-06-18 12:00:00,191.92,192.08,191.59,192.08,10998.0,184.3933,184.547,184.0762,184.547,10998.0
2020-06-18 12:10:00,192.01,192.08,191.87,191.88,9032.0,184.4798,184.547,184.3453,184.3549,9032.0
2020-06-18 12:20:00,191.89,192.34,191.81,192.24,13044.0,184.3645,184.7968,184.2876,184.7007,13044.0
2020-06-18 12:30:00,192.19,192.19,191.68,191.69,5017.0,184.6527,184.6527,184.1627,184.1723,5017.0
2020-06-18 12:40:00,191.76,192.14,191.76,192.14,7246.0,184.2396,184.6047,184.2396,184.6047,7246.0
2020-06-18 12:50:00,192.16,192.28,192.05,192.11,4022.0,184.6239,184.7392,184.5182,184.5758,4022.0
2020-06-18 13:00:00,192.08,192.25,192.0,192.03,7334.0,184.547,184.7104,184.4702,184.499,7334.0
2020-06-18 13:10:00,192.13,192.13,191.86,192.07,7000.0,184.5951,184.5951,184.3356,184.5374,7000.0
2020-06-18 13:20:00,192.06,192.1,191.91,192.08,6701.0,184.5278,184.5662,184.3837,184.547,6701.0
2020-06-18 13:30:00,192.03,192.34,191.96,192.11,11865.0,184.499,184.7968,184.4317,184.5758,11865.0
2020-06-18 13:40:00,192.13,192.15,191.98,192.03,3890.0,184.5951,184.6143,184.4509,184.499,3890.0
2020-06-18 13:50:00,192.0,192.0,191.79,191.99,5574.0,184.4702,184.4702,184.2684,184.4606,5574.0
2020-06-18 14:00:00,191.97,192.0,191.61,191.67,27735.0,184.4413,184.4702,184.0955,184.1531,27735.0
2020-06-18 14:10:00,191.67,191.75,190.93,191.26,27748.0,184.1531,184.23,183.4421,183.7592,27748.0
2020-06-18 14:20:00,191.22,191.4,191.18,191.29,5226.0,183.7207,183.8937,183.6823,183.788,5226.0
2020-06-18 14:30:00,191.24,191.54,190.99,191.21,13637.0,183.74,184.0282,183.4998,183.7111,13637.0
2020-06-18 14:40:00,191.27,191.33,191.1,191.22,17351.0,183.7688,183.8264,183.6055,183.7207,17351.0
2020-06-18 14:50:00,191.25,191.35,190.68,190.69,16018.0,183.7496,183.8457,183.2019,183.2115,16018.0
2020-06-18 15:00:00,190.72,190.77,190.3,190.68,30633.0,183.2404,183.2884,182.8368,183.2019,30633.0
2020-06-18 15:10:00,190.68,190.84,190.13,190.83,20892.0,183.2019,183.3557,182.6735,183.346,20892.0
2020-06-18 15:20:00,190.82,191.07,190.77,191.06,64010.0,183.3364,183.5766,183.2884,183.567,64010.0
2020-06-18 15:30:00,191.0,191.62,190.92,190.96,17414.0,183.5094,184.1051,183.4325,183.4709,17414.0
2020-06-18 15:40:00,191.0,191.26,190.52,190.93,45127.0,183.5094,183.7592,183.0482,183.4421,45127.0
2020-06-18 15:50:00,190.85,191.35,190.51,191.1,131847.0,183.3653,183.8457,183.0386,183.6055,131847.0
2020-06-19 09:30:00,193.9,194.02,192.32,192.95,159070.0,186.2956,186.4109,184.7776,185.3829,159070.0
2020-06-19 09:40:00,193.21,193.69,192.81,193.54,36966.0,185.6327,186.0939,185.2484,185.9498,36966.0
2020-06-19 09:50:00,193.59,193.86,192.81,193.4,9172.0,185.9978,186.2572,185.2484,185.8153,9172.0
2020-06-19 10:00:00,193.62,193.79,193.27,193.49,18552.0,186.0266,186.19,185.6904,185.9017,18552.0
2020-06-19 10:10:00,193.48,193.63,193.24,193.49,36934.0,185.8921,186.0362,185.6615,185.9017,36934.0
2020-06-19 10:20:00,193.48,193.67,193.33,193.41,9842.0,185.8921,186.0747,185.748,185.8249,9842.0
2020-06-19 10:30:00,193.46,193.64,192.84,192.84,25545.0,185.8729,186.0458,185.2772,185.2772,25545.0
2020-06-19 10:40:00,192.78,192.78,192.26,192.53,7600.0,185.2196,185.2196,184.72,184.9794,7600.0
2020-06-19 10:50:00,192.5,192.98,191.69,191.71,51720.0,184.9506,185.4117,184.1723,184.1915,51720.0
2020-06-19 11:00:00,191.57,191.65,191.32,191.58,10334.0,184.057,184.1339,183.8168,184.0666,10334.0
2020-06-19 11:10:00,191.52,191.53,190.91,190.91,9366.0,184.009,184.0186,183.4229,183.4229,9366.0
2020-06-19 11:20:00,190.9,191.16,190.76,191.05,24322.0,183.4133,183.6631,183.2788,183.5574,24322.0
2020-06-19 11:30:00,191.01,191.11,190.83,190.9,13306.0,183.519,183.6151,183.346,183.4133,13306.0
2020-06-19 11:40:00,190.97,191.11,190.69,190.89,18347.0,183.4806,183.6151,183.2115,183.4037,18347.0
2020-06-19 11:50:00,190.84,191.06,190.76,190.77,7386.0,183.3557,183.567,183.2788,183.2884,7386.0
2020-06-19 12:00:00,190.75,190.75,189.85,190.14,9932.0,183.2692,183.2692,182.4045,182.6831,9932.0
2020-06-19 12:10:00,189.95,190.08,188.43,188.43,24347.0,182.5006,182.6255,181.0402,181.0402,24347.0
2020-06-19 12:20:00,188.44,189.08,188.21,189.08,14449.0,181.0498,181.6647,180.8288,181.6647,14449.0
2020-06-19 12:30:00,189.33,190.2,189.26,189.88,34484.0,181.9049,182.7408,181.8376,182.4333,34484.0
2020-06-19 12:40:00,189.92,190.43,189.75,190.43,20944.0,182.4717,182.9617,182.3084,182.9617,20944.0
2020-06-19 12:50:00,190.38,190.8,190.36,190.75,13433.0,182.9137,183.3172,182.8945,183.2692,13433.0
2020-06-19 13:00:00,190.76,190.89,190.19,190.47,17504.0,183.2788,183.4037,182.7311,183.0002,17504.0
2020-06-19 13:10:00,190.6,190.76,190.32,190.33,37830.0,183.1251,183.2788,182.856,182.8657,37830.0
2020-06-19 13:20:00,190.3,190.3,189.6,189.63,11202.0,182.8368,182.8368,182.1643,182.1931,11202.0
2020-06-19 13:30:00,189.56,189.96,189.46,189.96,7941.0,182.1259,182.5102,182.0298,182.5102,7941.0
2020-06-19 13:40:00,189.92,190.15,189.77,189.95,15991.0,182.4717,182.6927,182.3276,182.5006,15991.0
2020-06-19 13:50:00,190.0,190.03,189.55,189.62,16036.0,182.5486,182.5774,182.1162,182.1835,16036.0
2020-06-19 14:00:00,189.55,189.86,189.15,189.5,22834.0,182.1162,182.4141,181.7319,182.0682,22834.0
2020-06-19 14:10:00,189.4,189.74,189.25,189.51,30579.0,181.9721,182.2988,181.828,182.0778,30579.0
2020-06-19 14:20:00,189.51,190.06,189.32,189.34,18407.0,182.0778,182.6062,181.8953,181.9145,18407.0
2020-06-19 14:30:00,189.3,190.29,189.19,190.22,17084.0,181.876,182.8272,181.7704,182.76,17084.0
2020-06-19 14:40:00,190.14,190.53,190.05,190.38,11573.0,182.6831,183.0578,182.5966,182.9137,11573.0
2020-06-19 14:50:00,190.37,190.97,190.04,190.96,11805.0,182.9041,183.4806,182.587,183.4709,11805.0
2020-06-19 15:00:00,190.86,190.89,190.58,190.62,10897.0,183.3749,183.4037,183.1058,183.1443,10897.0
2020-06-19 15:10:00,190.58,191.57,190.39,191.46,25537.0,183.1058,184.057,182.9233,183.9513,25537.0
2020-06-19 15:20:00,191.52,191.71,190.95,191.05,38685.0,184.009,184.1915,183.4613,183.5574,38685.0
2020-06-19 15:30:00,191.1,191.32,190.74,190.74,45120.0,183.6055,183.8168,183.2596,183.2596,45120.0
2020-06-19 15:40:00,190.77,190.78,188.8,188.91,80604.0,183.2884,183.298,181.3957,181.5013,80604.0
2020-06-19 15:50:00,188.97,188.97,186.21,186.62,439942.0,181.559,181.559,178.9072,179.3012,439942.0
2020-06-22 09:30:00,185.8,187.46,185.02,187.25,62148.0,178.5133,180.1082,177.7639,179.9064,62148.0
2020-06-22 09:40:00,187.25,187.67,186.84,187.49,35588.0,179.9064,180.31,179.5125,180.137,35588.0
2020-06-22 09:50:00,187.41,188.49,187.28,188.0,29951.0,180.0602,181.0978,179.9353,180.627,29951.0
2020-06-22 10:00:00,188.13,188.63,187.93,188.32,8265.0,180.7519,181.2323,180.5598,180.9345,8265.0
2020-06-22 10:10:00,188.41,188.42,187.57,188.03,15608.0,181.021,181.0306,180.2139,180.6559,15608.0
2020-06-22 10:20:00,188.16,188.86,187.92,188.84,18438.0,180.7808,181.4533,180.5502,181.4341,18438.0
2020-06-22 10:30:00,188.76,188.81,188.32,188.69,27867.0,181.3572,181.4053,180.9345,181.29,27867.0
2020-06-22 10:40:00,188.63,189.1,188.6,188.62,13936.0,181.2323,181.6839,181.2035,181.2227,13936.0
2020-06-22 10:50:00,188.69,188.97,188.29,188.34,20020.0,181.29,181.559,180.9057,180.9537,20020.0
2020-06-22 11:00:00,188.22,188.65,188.1,188.14,13984.0,180.8384,181.2515,180.7231,180.7615,13984.0
2020-06-22 11:10:00,188.15,188.8,188.14,188.74,11395.0,180.7711,181.3957,180.7615,181.338,11395.0
2020-06-22 11:20:00,188.7,188.96,188.64,188.81,12808.0,181.2996,181.5494,181.2419,181.4053,12808.0
2020-06-22 11:30:00,188.78,189.28,188.57,189.25,14812.0,181.3764,181.8568,181.1747,181.828,14812.0
2020-06-22 11:40:00,189.27,189.47,189.0,189.3,11357.0,181.8472,182.0394,181.5878,181.876,11357.0
2020-06-22 11:50:00,189.39,189.73,189.31,189.61,11526.0,181.9625,182.2892,181.8857,182.1739,11526.0
2020-06-22 12:00:00,189.69,190.26,189.66,190.14,18748.0,182.2508,182.7984,182.2219,182.6831,18748.0
2020-06-22 12:10:00,190.17,190.17,189.82,190.02,11750.0,182.7119,182.7119,182.3757,182.5678,11750.0
2020-06-22 12:20:00,190.0,190.0,189.52,189.74,12448.0,182.5486,182.5486,182.0874,182.2988,12448.0
2020-06-22 12:30:00,189.76,189.76,189.24,189.43,11961.0,182.318,182.318,181.8184,182.0009,11961.0
2020-06-22 12:40:00,189.34,189.98,189.23,189.91,14706.0,181.9145,182.5294,181.8088,182.4621,14706.0
2020-06-22 12:50:00,189.83,189.95,189.55,189.6,11817.0,182.3853,182.5006,182.1162,182.1643,11817.0
2020-06-22 13:00:00,189.68,190.11,189.68,189.98,13404.0,182.2411,182.6543,182.2411,182.5294,13404.0
2020-06-22 13:10:00,190.01,190.01,189.35,189.45,19549.0,182.5582,182.5582,181.9241,182.0202,19549.0
2020-06-22 13:20:00,189.45,189.48,189.13,189.22,21059.0,182.0202,182.049,181.7127,181.7992,21059.0
2020-06-22 13:30:00,189.23,189.42,189.0,189.16,9568.0,181.8088,181.9913,181.5878,181.7415,9568.0
2020-06-22 13:40:00,189.25,189.25,189.02,189.02,3798.0,181.828,181.828,181.607,181.607,3798.0
2020-06-22 13:50:00,189.01,189.1,188.86,189.09,8900.0,181.5974,181.6839,181.4533,181.6743,8900.0
2020-06-22 14:00:00,189.1,189.1,188.54,188.69,21286.0,181.6839,181.6839,181.1459,181.29,21286.0
2020-06-22 14:10:00,188.68,188.72,188.45,188.7,12892.0,181.2804,181.3188,181.0594,181.2996,12892.0
2020-06-22 14:20:00,188.72,189.28,188.7,189.07,11015.0,181.3188,181.8568,181.2996,181.6551,11015.0
2020-06-22 14:30:00,189.05,189.13,188.78,189.08,26255.0,181.6359,181.7127,181.3764,181.6647,26255.0
2020-06-22 14:40:00,189.11,189.37,189.08,189.37,12656.0,181.6935,181.9433,181.6647,181.9433,12656.0
2020-06-22 14:50:00,189.34,189.4,189.14,189.32,25223.0,181.9145,181.9721,181.7223,181.8953,25223.0
2020-06-22 15:00:00,189.29,189.54,189.23,189.42,21143.0,181.8664,182.1066,181.8088,181.9913,21143.0
2020-06-22 15:10:00,189.43,189.54,188.96,188.97,28569.0,182.0009,182.1066,181.5494,181.559,28569.0
2020-06-22 15:20:00,188.9,188.9,188.57,188.75,20755.0,181.4917,181.4917,181.1747,181.3476,20755.0
2020-06-22 15:30:00,188.8,188.85,188.66,188.77,48596.0,181.3957,181.4437,181.2611,181.3668,48596.0
2020-06-22 15:40:00,188.76,188.94,188.58,188.61,41572.0,181.3572,181.5302,181.1843,181.2131,41572.0
2020-06-22 15:50:00,188.43,189.07,188.23,188.77,96219.0,181.0402,181.6551,180.848,181.3668,96219.0
2020-06-23 09:30:00,191.04,191.38,189.74,189.86,16899.0,183.5478,183.8745,182.2988,182.4141,16899.0
2020-06-23 09:40:00,189.94,190.08,189.47,189.8,12337.0,182.4909,182.6255,182.0394,182.3564,12337.0
2020-06-23 09:50:00,189.73,189.82,189.39,189.72,12021.0,182.2892,182.3757,181.9625,182.2796,12021.0
2020-06-23 10:00:00,189.58,189.98,189.33,189.63,10229.0,182.1451,182.5294,181.9049,182.1931,10229.0
2020-06-23 10:10:00,189.55,189.9,189.55,189.83,10334.0,182.1162,182.4525,182.1162,182.3853,10334.0
2020-06-23 10:20:00,189.87,189.91,189.28,189.28,9725.0,182.4237,182.4621,181.8568,181.8568,9725.0
2020-06-23 10:30:00,189.34,189.43,188.77,188.94,8075.0,181.9145,182.0009,181.3668,181.5302,8075.0
2020-06-23 10:40:00,189.03,189.41,188.49,188.77,14318.0,181.6166,181.9817,181.0978,181.3668,14318.0
2020-06-23 10:50:00,188.77,188.92,188.56,188.72,8824.0,181.3668,181.511,181.1651,181.3188,8824.0
2020-06-23 11:00:00,188.71,189.24,188.63,189.17,6576.0,181.3092,181.8184,181.2323,181.7511,6576.0
2020-06-23 11:10:00,189.24,189.27,188.99,189.06,17482.0,181.8184,181.8472,181.5782,181.6455,17482.0
2020-06-23 11:20:00,189.15,189.46,188.95,189.39,20356.0,181.7319,182.0298,181.5398,181.9625,20356.0
2020-06-23 11:30:00,189.44,189.88,189.33,189.88,32948.0,182.0106,182.4333,181.9049,182.4333,32948.0
2020-06-23 11:40:00,189.9,190.07,189.84,190.07,16868.0,182.4525,182.6158,182.3949,182.6158,16868.0
2020-06-23 11:50:00,190.02,190.07,189.68,189.89,24267.0,182.5678,182.6158,182.2411,182.4429,24267.0
2020-06-23 12:00:00,189.99,190.01,189.77,189.77,10175.0,182.539,182.5582,182.3276,182.3276,10175.0
2020-06-23 12:10:00,189.81,190.0,189.64,189.73,40278.0,182.366,182.5486,182.2027,182.2892,40278.0
2020-06-23 12:20:00,189.7,189.93,189.42,189.44,22313.0,182.2604,182.4813,181.9913,182.0106,22313.0
2020-06-23 12:30:00,189.52,189.74,189.42,189.51,18917.0,182.0874,182.2988,181.9913,182.0778,18917.0
2020-06-23 12:40:00,189.53,189.68,189.47,189.68,2700.0,182.097,182.2411,182.0394,182.2411,2700.0
2020-06-23 12:50:00,189.62,189.73,189.62,189.73,4961.0,182.1835,182.2892,182.1835,182.2892,4961.0
2020-06-23 13:00:00,189.75,189.83,189.7,189.73,11569.0,182.3084,182.3853,182.2604,182.2892,11569.0
2020-06-23 13:10:00,189.77,189.89,189.67,189.89,8007.0,182.3276,182.4429,182.2315,182.4429,8007.0
2020-06-23 13:20:00,189.89,190.02,189.77,189.84,32867.0,182.4429,182.5678,182.3276,182.3949,32867.0
2020-06-23 13:30:00,189.87,190.18,189.79,190.14,6602.0,182.4237,182.7215,182.3468,182.6831,6602.0
2020-06-23 13:40:00,190.13,190.25,190.08,190.13,6810.0,182.6735,182.7888,182.6255,182.6735,6810.0
2020-06-23 13:50:00,190.18,190.18,189.91,190.02,5308.0,182.7215,182.7215,182.4621,182.5678,5308.0
2020-06-23 14:00:00,189.95,189.95,189.39,189.79,12669.0,182.5006,182.5006,181.9625,182.3468,12669.0
2020-06-23 14:10:00,189.81,189.87,189.67,189.7,13937.0,182.366,182.4237,182.2315,182.2604,13937.0
2020-06-23 14:20:00,189.73,189.87,189.71,189.81,8568.0,182.2892,182.4237,182.27,182.366,8568.0
2020-06-23 14:30:00,189.86,190.02,189.82,189.93,6981.0,182.4141,182.5678,182.3757,182.4813,6981.0
2020-06-23 14:40:00,189.93,189.96,189.51,189.8,43283.0,182.4813,182.5102,182.0778,182.3564,43283.0
2020-06-23 14:50:00,189.86,189.93,189.55,189.64,17020.0,182.4141,182.4813,182.1162,182.2027,17020.0
2020-06-23 15:00:00,189.68,189.68,189.37,189.4,9611.0,182.2411,182.2411,181.9433,181.9721,9611.0
2020-06-23 15:10:00,189.44,189.73,189.28,189.6,15399.0,182.0106,182.2892,181.8568,182.1643,15399.0
2020-06-23 15:20:00,189.57,189.67,189.34,189.54,14557.0,182.1355,182.2315,181.9145,182.1066,14557.0
2020-06-23 15:30:00,189.57,189.85,189.47,189.8,16401.0,182.1355,182.4045,182.0394,182.3564,16401.0
2020-06-23 15:40:00,189.79,190.06,189.67,189.88,18544.0,182.3468,182.6062,182.2315,182.4333,18544.0
2020-06-23 15:50:00,190.03,190.03,188.91,189.01,156208.0,182.5774,182.5774,181.5013,181.5974,156208.0
2020-06-24 09:30:00,187.88,188.38,186.8,187.3,44271.0,180.5117,180.9921,179.4741,179.9545,44271.0
2020-06-24 09:40:00,187.22,187.55,186.99,187.12,30120.0,179.8776,180.1947,179.6566,179.7815,30120.0
2020-06-24 09:50:00,187.18,187.22,186.65,187.12,65934.0,179.8392,179.8776,179.33,179.7815,65934.0
2020-06-24 10:00:00,187.11,187.34,185.77,186.11,54104.0,179.7719,179.9929,178.4845,178.8112,54104.0
2020-06-24 10:10:00,186.1,186.57,186.01,186.53,23765.0,178.8015,179.2531,178.7151,179.2147,23765.0
2020-06-24 10:20:00,186.57,187.33,186.57,186.96,15518.0,179.2531,179.9833,179.2531,179.6278,15518.0
2020-06-24 10:30:00,186.95,187.32,186.74,187.07,42647.0,179.6182,179.9737,179.4164,179.7335,42647.0
2020-06-24 10:40:00,187.13,187.47,187.0,187.47,23912.0,179.7912,180.1178,179.6662,180.1178,23912.0
2020-06-24 10:50:00,187.54,188.0,187.28,187.99,33865.0,180.1851,180.627,179.9353,180.6174,33865.0
2020-06-24 11:00:00,187.91,188.07,187.15,187.15,21049.0,180.5406,180.6943,179.8104,179.8104,21049.0
2020-06-24 11:10:00,187.2,187.2,186.79,186.94,30092.0,179.8584,179.8584,179.4645,179.6086,30092.0
2020-06-24 11:20:00,186.94,187.62,186.94,187.39,63614.0,179.6086,180.2619,179.6086,180.041,63614.0
2020-06-24 11:30:00,187.38,187.64,186.95,186.99,61071.0,180.0313,180.2811,179.6182,179.6566,61071.0
2020-06-24 11:40:00,187.01,187.22,186.63,186.7,77734.0,179.6759,179.8776,179.3108,179.378,77734.0
2020-06-24 11:50:00,186.63,187.35,186.62,187.22,40190.0,179.3108,180.0025,179.3012,179.8776,40190.0
2020-06-24 12:00:00,187.22,187.38,186.92,187.02,31595.0,179.8776,180.0313,179.5894,179.6855,31595.0
2020-06-24 12:10:00,187.1,187.6,186.95,187.42,48799.0,179.7623,180.2427,179.6182,180.0698,48799.0
2020-06-24 12:20:00,187.4,187.54,187.07,187.29,47681.0,180.0506,180.1851,179.7335,179.9449,47681.0
2020-06-24 12:30:00,187.21,187.54,187.19,187.51,30335.0,179.868,180.1851,179.8488,180.1562,30335.0
2020-06-24 12:40:00,187.53,188.03,187.43,187.74,12937.0,180.1755,180.6559,180.0794,180.3772,12937.0
2020-06-24 12:50:00,187.77,188.04,187.5,188.04,35034.0,180.4061,180.6655,180.1466,180.6655,35034.0
2020-06-24 13:00:00,188.0,188.49,187.99,188.48,34787.0,180.627,181.0978,180.6174,181.0882,34787.0
2020-06-24 13:10:00,188.52,188.71,188.34,188.49,30730.0,181.1266,181.3092,180.9537,181.0978,30730.0
2020-06-24 13:20:00,188.38,188.38,187.46,187.48,17193.0,180.9921,180.9921,180.1082,180.1274,17193.0
2020-06-24 13:30:00,187.35,187.4,186.74,186.83,57849.0,180.0025,180.0506,179.4164,179.5029,57849.0
2020-06-24 13:40:00,186.87,186.92,186.51,186.92,20984.0,179.5413,179.5894,179.1955,179.5894,20984.0
2020-06-24 13:50:00,186.91,186.94,186.68,186.94,22045.0,179.5798,179.6086,179.3588,179.6086,22045.0
2020-06-24 14:00:00,186.99,187.73,186.61,187.65,27490.0,179.6566,180.3676,179.2915,180.2908,27490.0
2020-06-24 14:10:00,187.59,187.73,186.92,186.96,25893.0,180.2331,180.3676,179.5894,179.6278,25893.0
2020-06-24 14:20:00,187.0,187.34,186.93,187.34,17580.0,179.6662,179.9929,179.599,179.9929,17580.0
2020-06-24 14:30:00,187.28,187.42,186.93,187.17,35581.0,179.9353,180.0698,179.599,179.8296,35581.0
2020-06-24 14:40:00,187.17,187.31,186.73,186.85,23065.0,179.8296,179.9641,179.4068,179.5221,23065.0
2020-06-24 14:50:00,186.95,187.18,186.6,186.65,24161.0,179.6182,179.8392,179.2819,179.33,24161.0
2020-06-24 15:00:00,186.7,187.19,186.24,186.33,21080.0,179.378,179.8488,178.9361,179.0225,21080.0
2020-06-24 15:10:00,186.39,187.65,186.11,187.52,32405.0,179.0802,180.2908,178.8112,180.1659,32405.0
2020-06-24 15:20:00,187.51,187.54,186.99,187.03,23094.0,180.1562,180.1851,179.6566,179.6951,23094.0
2020-06-24 15:30:00,187.06,187.34,186.95,187.12,41892.0,179.7239,179.9929,179.6182,179.7815,41892.0
2020-06-24 15:40:00,187.11,187.6,186.96,186.98,54760.0,179.7719,180.2427,179.6278,179.647,54760.0
2020-06-24 15:50:00,186.89,187.68,186.17,187.51,369400.0,179.5606,180.3196,178.8688,180.1562,369400.0
2020-06-25 09:30:00,187.67,188.94,187.26,188.0,40524.0,180.31,181.5302,179.9161,180.627,40524.0
2020-06-25 09:40:00,187.98,188.15,187.25,187.88,35260.0,180.6078,180.7711,179.9064,180.5117,35260.0
2020-06-25 09:50:00,187.8,188.7,187.54,188.62,21373.0,180.4349,181.2996,180.1851,181.2227,21373.0
2020-06-25 10:00:00,188.78,189.9,188.66,189.31,29958.0,181.3764,182.4525,181.2611,181.8857,29958.0
2020-06-25 10:10:00,189.37,191.26,189.37,191.06,40041.0,181.9433,183.7592,181.9433,183.567,40041.0
2020-06-25 10:20:00,191.06,192.15,190.93,191.75,76284.0,183.567,184.6143,183.4421,184.23,76284.0
2020-06-25 10:30:00,191.84,192.47,191.6,192.12,19310.0,184.3164,184.9217,184.0858,184.5855,19310.0
2020-06-25 10:40:00,192.13,192.78,192.06,192.29,15257.0,184.5951,185.2196,184.5278,184.7488,15257.0
2020-06-25 10:50:00,192.28,192.87,191.98,192.8,15506.0,184.7392,185.306,184.4509,185.2388,15506.0
2020-06-25 11:00:00,192.85,192.85,191.99,192.09,27603.0,185.2868,185.2868,184.4606,184.5566,27603.0
2020-06-25 11:10:00,192.0,193.27,191.81,192.77,31083.0,184.4702,185.6904,184.2876,185.21,31083.0
2020-06-25 11:20:00,192.72,193.33,192.39,193.0,28006.0,185.1619,185.748,184.8449,185.4309,28006.0
2020-06-25 11:30:00,193.09,193.14,192.27,192.92,31182.0,185.5174,185.5655,184.7296,185.3541,31182.0
2020-06-25 11:40:00,192.88,193.23,192.58,193.03,26639.0,185.3156,185.6519,185.0274,185.4598,26639.0
2020-06-25 11:50:00,193.0,193.6,192.96,193.2,40757.0,185.4309,186.0074,185.3925,185.6231,40757.0
2020-06-25 12:00:00,193.23,193.59,193.23,193.25,27327.0,185.6519,185.9978,185.6519,185.6711,27327.0
2020-06-25 12:10:00,193.24,193.39,192.99,192.99,20074.0,185.6615,185.8056,185.4213,185.4213,20074.0
2020-06-25 12:20:00,193.01,193.27,192.79,192.79,10725.0,185.4405,185.6904,185.2292,185.2292,10725.0
2020-06-25 12:30:00,192.81,193.28,192.74,193.04,16351.0,185.2484,185.7,185.1811,185.4694,16351.0
2020-06-25 12:40:00,193.01,193.31,192.7,192.77,11060.0,185.4405,185.7288,185.1427,185.21,11060.0
2020-06-25 12:50:00,192.72,193.02,192.53,192.76,17740.0,185.1619,185.4502,184.9794,185.2004,17740.0
2020-06-25 13:00:00,192.64,192.95,192.52,192.56,11219.0,185.0851,185.3829,184.9698,185.0082,11219.0
2020-06-25 13:10:00,192.58,192.94,192.44,192.82,18862.0,185.0274,185.3733,184.8929,185.258,18862.0
2020-06-25 13:20:00,192.8,193.03,192.6,193.01,14355.0,185.2388,185.4598,185.0466,185.4405,14355.0
2020-06-25 13:30:00,192.96,193.17,192.78,193.05,16129.0,185.3925,185.5943,185.2196,185.479,16129.0
2020-06-25 13:40:00,193.11,193.49,192.81,193.48,23030.0,185.5366,185.9017,185.2484,185.8921,23030.0
2020-06-25 13:50:00,193.51,193.85,193.31,193.53,31149.0,185.9209,186.2476,185.7288,185.9402,31149.0
2020-06-25 14:00:00,193.55,194.13,193.42,193.96,27708.0,185.9594,186.5166,185.8345,186.3533,27708.0
2020-06-25 14:10:00,193.9,194.67,193.88,194.18,25046.0,186.2956,187.0354,186.2764,186.5647,25046.0
2020-06-25 14:20:00,194.12,194.13,193.21,193.34,13350.0,186.507,186.5166,185.6327,185.7576,13350.0
2020-06-25 14:30:00,193.3,193.47,192.9,193.21,20386.0,185.7192,185.8825,185.3349,185.6327,20386.0
2020-06-25 14:40:00,193.26,194.05,193.2,193.78,46963.0,185.6807,186.4398,185.6231,186.1804,46963.0
2020-06-25 14:50:00,193.79,193.89,193.19,193.23,19467.0,186.19,186.286,185.6135,185.6519,19467.0
2020-06-25 15:00:00,193.03,193.85,193.02,193.72,22246.0,185.4598,186.2476,185.4502,186.1227,22246.0
2020-06-25 15:10:00,193.68,193.93,193.47,193.82,27816.0,186.0843,186.3245,185.8825,186.2188,27816.0
2020-06-25 15:20:00,193.78,194.54,193.73,194.38,26062.0,186.1804,186.9105,186.1323,186.7568,26062.0
2020-06-25 15:30:00,194.41,194.79,194.19,194.27,27390.0,186.7856,187.1507,186.5743,186.6511,27390.0
2020-06-25 15:40:00,194.3,194.55,194.09,194.09,38594.0,186.68,186.9202,186.4782,186.4782,38594.0
2020-06-25 15:50:00,194.19,194.9,194.07,194.49,137484.0,186.5743,187.2564,186.459,186.8625,137484.0
2020-06-26 09:30:00,193.54,195.21,192.25,194.84,58982.0,185.9498,187.5543,184.7104,187.1988,58982.0
2020-06-26 09:40:00,194.71,195.71,194.09,195.26,28186.0,187.0739,188.0347,186.4782,187.6023,28186.0
2020-06-26 09:50:00,195.14,196.2,194.86,196.1,42056.0,187.487,188.5054,187.218,188.4094,42056.0
2020-06-26 10:00:00,196.09,196.41,195.64,196.03,56434.0,188.3998,188.7072,187.9674,188.3421,56434.0
2020-06-26 10:10:00,196.07,196.12,195.15,195.27,31957.0,188.3805,188.4286,187.4966,187.6119,31957.0
2020-06-26 10:20:00,195.29,195.42,193.5,193.82,57224.0,187.6311,187.756,185.9113,186.2188,57224.0
2020-06-26 10:30:00,194.12,194.54,193.41,193.42,46385.0,186.507,186.9105,185.8249,185.8345,46385.0
2020-06-26 10:40:00,193.15,193.44,192.76,192.8,41018.0,185.5751,185.8537,185.2004,185.2388,41018.0
2020-06-26 10:50:00,192.86,192.97,192.0,192.17,22237.0,185.2964,185.4021,184.4702,184.6335,22237.0
2020-06-26 11:00:00,192.09,192.78,192.09,192.32,15802.0,184.5566,185.2196,184.5566,184.7776,15802.0
2020-06-26 11:10:00,192.23,192.58,191.68,191.81,28393.0,184.6911,185.0274,184.1627,184.2876,28393.0
2020-06-26 11:20:00,191.86,192.12,191.35,191.55,28758.0,184.3356,184.5855,183.8457,184.0378,28758.0
2020-06-26 11:30:00,191.6,191.89,191.1,191.78,46770.0,184.0858,184.3645,183.6055,184.2588,46770.0
2020-06-26 11:40:00,191.77,191.93,191.63,191.83,10343.0,184.2492,184.4029,184.1147,184.3068,10343.0
2020-06-26 11:50:00,191.85,192.52,191.48,192.32,37949.0,184.326,184.9698,183.9706,184.7776,37949.0
2020-06-26 12:00:00,192.27,192.64,192.18,192.4,25852.0,184.7296,185.0851,184.6431,184.8545,25852.0
2020-06-26 12:10:00,192.36,192.86,192.27,192.81,52295.0,184.816,185.2964,184.7296,185.2484,52295.0
2020-06-26 12:20:00,192.86,192.86,192.04,192.31,35584.0,185.2964,185.2964,184.5086,184.768,35584.0
2020-06-26 12:30:00,192.34,192.54,192.15,192.54,44969.0,184.7968,184.989,184.6143,184.989,44969.0
2020-06-26 12:40:00,192.55,192.94,191.8,192.02,36458.0,184.9986,185.3733,184.278,184.4894,36458.0
2020-06-26 12:50:00,191.83,192.59,191.75,192.59,18394.0,184.3068,185.037,184.23,185.037,18394.0
2020-06-26 13:00:00,192.51,192.51,191.82,192.04,16229.0,184.9602,184.9602,184.2972,184.5086,16229.0
2020-06-26 13:10:00,192.03,192.11,191.33,191.72,17089.0,184.499,184.5758,183.8264,184.2011,17089.0
2020-06-26 13:20:00,191.81,192.38,191.78,192.06,9905.0,184.2876,184.8353,184.2588,184.5278,9905.0
2020-06-26 13:30:00,192.01,192.08,191.6,191.93,13399.0,184.4798,184.547,184.0858,184.4029,13399.0
2020-06-26 13:40:00,191.91,192.27,191.71,192.27,21226.0,184.3837,184.7296,184.1915,184.7296,21226.0
2020-06-26 13:50:00,192.26,192.28,191.84,191.86,23559.0,184.72,184.7392,184.3164,184.3356,23559.0
2020-06-26 14:00:00,191.86,192.2,191.78,192.05,27390.0,184.3356,184.6623,184.2588,184.5182,27390.0
2020-06-26 14:10:00,192.04,192.13,191.59,191.67,27123.0,184.5086,184.5951,184.0762,184.1531,27123.0
2020-06-26 14:20:00,191.62,192.02,191.09,191.37,37177.0,184.1051,184.4894,183.5958,183.8649,37177.0
2020-06-26 14:30:00,191.39,192.0,190.99,191.07,44914.0,183.8841,184.4702,183.4998,183.5766,44914.0
2020-06-26 14:40:00,191.16,191.4,190.95,191.22,15338.0,183.6631,183.8937,183.4613,183.7207,15338.0
2020-06-26 14:50:00,191.21,191.85,191.21,191.58,12631.0,183.7111,184.326,183.7111,184.0666,12631.0
2020-06-26 15:00:00,191.62,192.01,191.39,191.61,18090.0,184.1051,184.4798,183.8841,184.0955,18090.0
2020-06-26 15:10:00,191.63,191.9,191.31,191.31,15111.0,184.1147,184.3741,183.8072,183.8072,15111.0
2020-06-26 15:20:00,191.36,191.46,190.66,191.25,23420.0,183.8553,183.9513,183.1827,183.7496,23420.0
2020-06-26 15:30:00,191.17,191.31,190.74,190.99,29426.0,183.6727,183.8072,183.2596,183.4998,29426.0
2020-06-26 15:40:00,190.97,192.18,190.8,191.06,49700.0,183.4806,184.6431,183.3172,183.567,49700.0
2020-06-26 15:50:00,190.8,191.14,189.23,190.07,166681.0,183.3172,183.6439,181.8088,182.6158,166681.0
2020-06-29 09:30:00,191.43,191.89,190.33,190.55,25009.0,183.9225,184.3645,182.8657,183.077,25009.0
2020-06-29 09:40:00,190.31,190.31,188.4,188.61,22335.0,182.8464,182.8464,181.0113,181.2131,22335.0
2020-06-29 09:50:00,188.62,189.22,187.62,188.8,17548.0,181.2227,181.7992,180.2619,181.3957,17548.0
2020-06-29 10:00:00,188.79,189.73,188.79,189.54,41956.0,181.386,182.2892,181.386,182.1066,41956.0
2020-06-29 10:10:00,189.58,190.02,189.15,189.27,36078.0,182.1451,182.5678,181.7319,181.8472,36078.0
2020-06-29 10:20:00,189.07,189.83,188.8,189.53,21769.0,181.6551,182.3853,181.3957,182.097,21769.0
2020-06-29 10:30:00,189.51,190.29,189.51,190.09,55122.0,182.0778,182.8272,182.0778,182.6351,55122.0
2020-06-29 10:40:00,190.14,190.83,189.97,190.75,9808.0,182.6831,183.346,182.5198,183.2692,9808.0
2020-06-29 10:50:00,190.69,190.86,190.21,190.77,12962.0,183.2115,183.3749,182.7504,183.2884,12962.0
2020-06-29 11:00:00,190.8,190.88,190.59,190.88,11600.0,183.3172,183.3941,183.1155,183.3941,11600.0
2020-06-29 11:10:00,190.81,191.12,190.81,191.02,5329.0,183.3268,183.6247,183.3268,183.5286,5329.0
2020-06-29 11:20:00,191.18,191.41,190.86,191.32,7717.0,183.6823,183.9033,183.3749,183.8168,7717.0
2020-06-29 11:30:00,191.34,191.34,190.8,190.9,9644.0,183.836,183.836,183.3172,183.4133,9644.0
2020-06-29 11:40:00,190.92,191.2,190.82,191.06,12801.0,183.4325,183.7015,183.3364,183.567,12801.0
2020-06-29 11:50:00,191.15,191.16,190.35,190.35,18543.0,183.6535,183.6631,182.8849,182.8849,18543.0
2020-06-29 12:00:00,190.41,190.58,190.13,190.36,17131.0,182.9425,183.1058,182.6735,182.8945,17131.0
2020-06-29 12:10:00,190.38,190.66,190.07,190.13,29755.0,182.9137,183.1827,182.6158,182.6735,29755.0
2020-06-29 12:20:00,190.08,190.42,190.08,190.16,4055.0,182.6255,182.9521,182.6255,182.7023,4055.0
2020-06-29 12:30:00,190.18,190.18,189.67,189.88,4321.0,182.7215,182.7215,182.2315,182.4333,4321.0
2020-06-29 12:40:00,189.8,189.87,189.68,189.86,5328.0,182.3564,182.4237,182.2411,182.4141,5328.0
2020-06-29 12:50:00,189.8,189.96,189.68,189.68,11617.0,182.3564,182.5102,182.2411,182.2411,11617.0
2020-06-29 13:00:00,189.73,189.87,189.64,189.68,9197.0,182.2892,182.4237,182.2027,182.2411,9197.0
2020-06-29 13:10:00,189.72,189.8,189.08,189.08,21378.0,182.2796,182.3564,181.6647,181.6647,21378.0
2020-06-29 13:20:00,189.02,189.05,188.7,188.82,21783.0,181.607,181.6359,181.2996,181.4149,21783.0
2020-06-29 13:30:00,188.82,189.06,188.5,189.02,6832.0,181.4149,181.6455,181.1074,181.607,6832.0
2020-06-29 13:40:00,188.99,189.09,188.72,188.74,5401.0,181.5782,181.6743,181.3188,181.338,5401.0
2020-06-29 13:50:00,188.71,188.81,188.6,188.71,3954.0,181.3092,181.4053,181.2035,181.3092,3954.0
2020-06-29 14:00:00,188.78,189.12,188.67,188.75,6717.0,181.3764,181.7031,181.2708,181.3476,6717.0
2020-06-29 14:10:00,188.81,189.06,188.75,188.77,23230.0,181.4053,181.6455,181.3476,181.3668,23230.0
2020-06-29 14:20:00,188.79,188.92,188.16,188.16,19120.0,181.386,181.511,180.7808,180.7808,19120.0
2020-06-29 14:30:00,188.18,188.22,187.85,187.97,8448.0,180.8,180.8384,180.4829,180.5982,8448.0
2020-06-29 14:40:00,187.89,188.0,187.59,187.67,7491.0,180.5213,180.627,180.2331,180.31,7491.0
2020-06-29 14:50:00,187.63,187.85,187.49,187.73,11465.0,180.2715,180.4829,180.137,180.3676,11465.0
2020-06-29 15:00:00,187.79,188.15,187.71,187.98,34890.0,180.4253,180.7711,180.3484,180.6078,34890.0
2020-06-29 15:10:00,187.95,188.13,187.75,187.98,12686.0,180.579,180.7519,180.3868,180.6078,12686.0
2020-06-29 15:20:00,187.93,188.05,187.83,187.84,13812.0,180.5598,180.6751,180.4637,180.4733,13812.0
2020-06-29 15:30:00,187.88,187.96,187.79,187.86,14689.0,180.5117,180.5886,180.4253,180.4925,14689.0
2020-06-29 15:40:00,187.8,187.85,187.56,187.64,31653.0,180.4349,180.4829,180.2043,180.2811,31653.0
2020-06-29 15:50:00,187.59,188.19,187.24,188.16,70133.0,180.2331,180.8096,179.8968,180.7808,70133.0
2020-06-30 09:30:00,187.69,188.94,186.15,188.93,59492.0,180.3292,181.5302,178.8496,181.5206,59492.0
2020-06-30 09:40:00,189.15,189.62,188.41,188.43,9381.0,181.7319,182.1835,181.021,181.0402,9381.0
2020-06-30 09:50:00,188.31,189.69,188.18,189.69,12559.0,180.9249,182.2508,180.8,182.2508,12559.0
2020-06-30 10:00:00,189.99,190.35,189.47,190.33,6492.0,182.539,182.8849,182.0394,182.8657,6492.0
2020-06-30 10:10:00,190.24,190.48,189.79,190.34,18514.0,182.7792,183.0098,182.3468,182.8753,18514.0
2020-06-30 10:20:00,190.34,191.0,190.34,190.98,13140.0,182.8753,183.5094,182.8753,183.4902,13140.0
2020-06-30 10:30:00,191.04,191.05,190.56,190.67,37969.0,183.5478,183.5574,183.0866,183.1923,37969.0
2020-06-30 10:40:00,190.69,191.53,190.69,191.26,11617.0,183.2115,184.0186,183.2115,183.7592,11617.0
2020-06-30 10:50:00,191.27,191.77,191.25,191.29,7854.0,183.7688,184.2492,183.7496,183.788,7854.0
2020-06-30 11:00:00,191.33,191.33,190.67,190.74,9176.0,183.8264,183.8264,183.1923,183.2596,9176.0
2020-06-30 11:10:00,190.56,191.33,190.36,191.22,19303.0,183.0866,183.8264,182.8945,183.7207,19303.0
2020-06-30 11:20:00,191.22,191.33,190.92,191.19,16275.0,183.7207,183.8264,183.4325,183.6919,16275.0
2020-06-30 11:30:00,191.17,191.38,191.06,191.11,15247.0,183.6727,183.8745,183.567,183.6151,15247.0
2020-06-30 11:40:00,191.1,191.25,191.04,191.1,7875.0,183.6055,183.7496,183.5478,183.6055,7875.0
2020-06-30 11:50:00,191.13,191.19,190.68,190.72,13866.0,183.6343,183.6919,183.2019,183.2404,13866.0
2020-06-30 12:00:00,190.81,190.81,190.39,190.56,8554.0,183.3268,183.3268,182.9233,183.0866,8554.0
2020-06-30 12:10:00,190.49,190.85,190.37,190.61,6594.0,183.0194,183.3653,182.9041,183.1347,6594.0
2020-06-30 12:20:00,190.56,190.65,190.4,190.52,18960.0,183.0866,183.1731,182.9329,183.0482,18960.0
2020-06-30 12:30:00,190.59,190.71,190.33,190.49,7129.0,183.1155,183.2308,182.8657,183.0194,7129.0
2020-06-30 12:40:00,190.38,190.38,190.18,190.37,8300.0,182.9137,182.9137,182.7215,182.9041,8300.0
2020-06-30 12:50:00,190.38,190.75,190.37,190.43,10078.0,182.9137,183.2692,182.9041,182.9617,10078.0
2020-06-30 13:00:00,190.51,190.61,189.88,189.89,16316.0,183.0386,183.1347,182.4333,182.4429,16316.0
2020-06-30 13:10:00,189.87,190.07,189.53,189.61,24457.0,182.4237,182.6158,182.097,182.1739,24457.0
2020-06-30 13:20:00,189.57,189.58,188.92,188.92,6038.0,182.1355,182.1451,181.511,181.511,6038.0
2020-06-30 13:30:00,188.8,189.14,188.55,189.14,9047.0,181.3957,181.7223,181.1555,181.7223,9047.0
2020-06-30 13:40:00,189.08,189.84,188.94,189.7,36666.0,181.6647,182.3949,181.5302,182.2604,36666.0
2020-06-30 13:50:00,189.7,190.48,189.7,190.48,47389.0,182.2604,183.0098,182.2604,183.0098,47389.0
2020-06-30 14:00:00,190.44,190.5,190.11,190.5,32890.0,182.9713,183.029,182.6543,183.029,32890.0
2020-06-30 14:10:00,190.54,190.66,190.38,190.61,24864.0,183.0674,183.1827,182.9137,183.1347,24864.0
2020-06-30 14:20:00,190.62,191.19,190.62,191.0,17392.0,183.1443,183.6919,183.1443,183.5094,17392.0
2020-06-30 14:30:00,190.97,191.25,190.85,191.04,35877.0,183.4806,183.7496,183.3653,183.5478,35877.0
2020-06-30 14:40:00,191.02,191.18,190.58,191.05,50643.0,183.5286,183.6823,183.1058,183.5574,50643.0
2020-06-30 14:50:00,191.05,191.38,190.83,191.32,42516.0,183.5574,183.8745,183.346,183.8168,42516.0
2020-06-30 15:00:00,191.36,191.58,190.89,191.0,69579.0,183.8553,184.0666,183.4037,183.5094,69579.0
2020-06-30 15:10:00,191.0,191.83,190.95,191.73,21984.0,183.5094,184.3068,183.4613,184.2107,21984.0
2020-06-30 15:20:00,191.67,191.9,191.49,191.61,43164.0,184.1531,184.3741,183.9802,184.0955,43164.0
2020-06-30 15:30:00,191.62,192.08,191.47,191.96,65128.0,184.1051,184.547,183.9609,184.4317,65128.0
2020-06-30 15:40:00,191.98,192.57,191.77,192.36,53415.0,184.4509,185.0178,184.2492,184.816,53415.0
2020-06-30 15:50:00,192.42,193.25,192.4,192.45,163301.0,184.8737,185.6711,184.8545,184.9025,163301.0
2020-07-01 09:30:00,192.7,193.82,192.36,192.49,63160.0,185.1427,186.2188,184.816,184.9409,63160.0
2020-07-01 09:40:00,192.63,193.14,191.12,191.55,12928.0,185.0755,185.5655,183.6247,184.0378,12928.0
2020-07-01 09:50:00,191.61,191.8,190.95,190.96,18227.0,184.0955,184.278,183.4613,183.4709,18227.0
2020-07-01 10:00:00,191.01,191.88,191.01,191.47,35830.0,183.519,184.3549,183.519,183.9609,35830.0
2020-07-01 10:10:00,191.62,191.75,191.11,191.44,31454.0,184.1051,184.23,183.6151,183.9321,31454.0
2020-07-01 10:20:00,191.52,192.05,191.37,191.99,14830.0,184.009,184.5182,183.8649,184.4606,14830.0
2020-07-01 10:30:00,191.95,192.02,191.45,191.5,14045.0,184.4221,184.4894,183.9417,183.9898,14045.0
2020-07-01 10:40:00,191.61,191.81,191.05,191.1,13766.0,184.0955,184.2876,183.5574,183.6055,13766.0
2020-07-01 10:50:00,190.8,191.51,190.63,191.5,25810.0,183.3172,183.9994,183.1539,183.9898,25810.0
2020-07-01 11:00:00,191.48,191.58,191.11,191.29,22269.0,183.9706,184.0666,183.6151,183.788,22269.0
2020-07-01 11:10:00,191.3,191.37,190.9,190.99,12911.0,183.7976,183.8649,183.4133,183.4998,12911.0
2020-07-01 11:20:00,190.98,190.98,190.12,190.17,16867.0,183.4902,183.4902,182.6639,182.7119,16867.0
2020-07-01 11:30:00,190.17,190.75,190.17,190.66,6834.0,182.7119,183.2692,182.7119,183.1827,6834.0
2020-07-01 11:40:00,190.75,191.02,190.75,190.96,5030.0,183.2692,183.5286,183.2692,183.4709,5030.0
2020-07-01 11:50:00,191.04,191.55,190.99,191.4,7861.0,183.5478,184.0378,183.4998,183.8937,7861.0
2020-07-01 12:00:00,191.44,191.7,191.33,191.62,3678.0,183.9321,184.1819,183.8264,184.1051,3678.0
2020-07-01 12:10:00,191.62,191.99,191.61,191.95,7471.0,184.1051,184.4606,184.0955,184.4221,7471.0
2020-07-01 12:20:00,191.93,191.99,191.78,191.98,6032.0,184.4029,184.4606,184.2588,184.4509,6032.0
2020-07-01 12:30:00,191.9,192.09,191.6,192.02,5278.0,184.3741,184.5566,184.0858,184.4894,5278.0
2020-07-01 12:40:00,192.02,192.05,191.62,191.8,8635.0,184.4894,184.5182,184.1051,184.278,8635.0
2020-07-01 12:50:00,191.78,191.82,191.46,191.78,3848.0,184.2588,184.2972,183.9513,184.2588,3848.0
2020-07-01 13:00:00,191.8,191.85,191.57,191.74,7585.0,184.278,184.326,184.057,184.2204,7585.0
2020-07-01 13:10:00,191.68,191.96,191.65,191.73,7084.0,184.1627,184.4317,184.1339,184.2107,7084.0
2020-07-01 13:20:00,191.72,191.97,191.64,191.97,6020.0,184.2011,184.4413,184.1243,184.4413,6020.0
2020-07-01 13:30:00,192.0,192.02,191.64,191.86,11376.0,184.4702,184.4894,184.1243,184.3356,11376.0
2020-07-01 13:40:00,191.82,191.82,191.13,191.2,4720.0,184.2972,184.2972,183.6343,183.7015,4720.0
2020-07-01 13:50:00,191.16,191.39,191.15,191.39,7799.0,183.6631,183.8841,183.6535,183.8841,7799.0
2020-07-01 14:00:00,191.42,191.91,191.35,191.75,10151.0,183.9129,184.3837,183.8457,184.23,10151.0
2020-07-01 14:10:00,191.78,191.82,191.52,191.64,9191.0,184.2588,184.2972,184.009,184.1243,9191.0
2020-07-01 14:20:00,191.69,191.82,191.47,191.72,8046.0,184.1723,184.2972,183.9609,184.2011,8046.0
2020-07-01 14:30:00,191.72,191.92,191.35,191.39,11700.0,184.2011,184.3933,183.8457,183.8841,11700.0
2020-07-01 14:40:00,191.4,191.46,190.97,190.99,27503.0,183.8937,183.9513,183.4806,183.4998,27503.0
2020-07-01 14:50:00,190.96,191.25,190.94,191.09,22689.0,183.4709,183.7496,183.4517,183.5958,22689.0
2020-07-01 15:00:00,191.12,191.52,191.01,191.37,27227.0,183.6247,184.009,183.519,183.8649,27227.0
2020-07-01 15:10:00,191.38,191.48,191.16,191.34,20260.0,183.8745,183.9706,183.6631,183.836,20260.0
2020-07-01 15:20:00,191.36,191.83,191.28,191.76,17743.0,183.8553,184.3068,183.7784,184.2396,17743.0
2020-07-01 15:30:00,191.75,192.04,191.39,191.5,23623.0,184.23,184.5086,183.8841,183.9898,23623.0
2020-07-01 15:40:00,191.52,191.99,191.49,191.5,25156.0,184.009,184.4606,183.9802,183.9898,25156.0
2020-07-01 15:50:00,191.47,191.75,190.86,191.14,108467.0,183.9609,184.23,183.3749,183.6439,108467.0
2020-07-02 09:30:00,193.8,193.8,191.97,192.58,38516.0,186.1996,186.1996,184.4413,185.0274,38516.0
2020-07-02 09:40:00,192.83,192.98,192.49,192.84,35798.0,185.2676,185.4117,184.9409,185.2772,35798.0
2020-07-02 09:50:00,192.89,192.89,192.01,192.73,10376.0,185.3253,185.3253,184.4798,185.1715,10376.0
2020-07-02 10:00:00,192.7,193.32,192.7,193.03,15340.0,185.1427,185.7384,185.1427,185.4598,15340.0
2020-07-02 10:10:00,192.96,192.96,192.27,192.49,10743.0,185.3925,185.3925,184.7296,184.9409,10743.0
2020-07-02 10:20:00,192.56,192.58,192.07,192.14,11554.0,185.0082,185.0274,184.5374,184.6047,11554.0
2020-07-02 10:30:00,192.19,192.43,191.81,191.81,9292.0,184.6527,184.8833,184.2876,184.2876,9292.0
2020-07-02 10:40:00,191.87,191.92,191.1,191.18,8170.0,184.3453,184.3933,183.6055,183.6823,8170.0
2020-07-02 10:50:00,191.1,191.46,190.77,191.26,15224.0,183.6055,183.9513,183.2884,183.7592,15224.0
2020-07-02 11:00:00,191.28,191.66,191.18,191.18,25557.0,183.7784,184.1435,183.6823,183.6823,25557.0
2020-07-02 11:10:00,191.25,191.41,191.12,191.41,16189.0,183.7496,183.9033,183.6247,183.9033,16189.0
2020-07-02 11:20:00,191.41,191.77,191.25,191.48,12491.0,183.9033,184.2492,183.7496,183.9706,12491.0
2020-07-02 11:30:00,191.61,191.74,191.21,191.38,10167.0,184.0955,184.2204,183.7111,183.8745,10167.0
2020-07-02 11:40:00,191.33,191.57,191.25,191.51,15494.0,183.8264,184.057,183.7496,183.9994,15494.0
2020-07-02 11:50:00,191.49,191.63,191.36,191.46,10365.0,183.9802,184.1147,183.8553,183.9513,10365.0
2020-07-02 12:00:00,191.53,191.71,190.97,190.97,12739.0,184.0186,184.1915,183.4806,183.4806,12739.0
2020-07-02 12:10:00,191.0,191.36,190.79,191.36,19094.0,183.5094,183.8553,183.3076,183.8553,19094.0
2020-07-02 12:20:00,191.31,191.53,191.29,191.34,12240.0,183.8072,184.0186,183.788,183.836,12240.0
2020-07-02 12:30:00,191.41,191.57,191.05,191.52,10024.0,183.9033,184.057,183.5574,184.009,10024.0
2020-07-02 12:40:00,191.52,191.52,191.25,191.27,11481.0,184.009,184.009,183.7496,183.7688,11481.0
2020-07-02 12:50:00,191.25,191.83,191.24,191.74,17261.0,183.7496,184.3068,183.74,184.2204,17261.0
2020-07-02 13:00:00,191.75,191.75,191.54,191.72,17874.0,184.23,184.23,184.0282,184.2011,17874.0
2020-07-02 13:10:00,191.7,191.81,191.58,191.63,12956.0,184.1819,184.2876,184.0666,184.1147,12956.0
2020-07-02 13:20:00,191.67,191.84,191.62,191.78,12724.0,184.1531,184.3164,184.1051,184.2588,12724.0
2020-07-02 13:30:00,191.75,191.99,191.7,191.88,12232.0,184.23,184.4606,184.1819,184.3549,12232.0
2020-07-02 13:40:00,191.94,192.36,191.82,192.3,13232.0,184.4125,184.816,184.2972,184.7584,13232.0
2020-07-02 13:50:00,192.32,192.53,192.32,192.32,9893.0,184.7776,184.9794,184.7776,184.7776,9893.0
2020-07-02 14:00:00,192.29,192.53,192.21,192.4,7502.0,184.7488,184.9794,184.6719,184.8545,7502.0
2020-07-02 14:10:00,192.4,192.7,192.36,192.69,9791.0,184.8545,185.1427,184.816,185.1331,9791.0
2020-07-02 14:20:00,192.67,192.99,192.62,192.95,14257.0,185.1139,185.4213,185.0658,185.3829,14257.0
2020-07-02 14:30:00,192.96,193.32,192.95,193.25,13934.0,185.3925,185.7384,185.3829,185.6711,13934.0
2020-07-02 14:40:00,193.24,193.27,193.16,193.24,43294.0,185.6615,185.6904,185.5847,185.6615,43294.0
2020-07-02 14:50:00,193.24,193.41,192.85,192.91,35324.0,185.6615,185.8249,185.2868,185.3445,35324.0
2020-07-02 15:00:00,192.94,193.01,192.62,192.62,13042.0,185.3733,185.4405,185.0658,185.0658,13042.0
2020-07-02 15:10:00,192.61,192.7,192.36,192.64,19225.0,185.0562,185.1427,184.816,185.0851,19225.0
2020-07-02 15:20:00,192.64,192.98,192.64,192.73,18725.0,185.0851,185.4117,185.0851,185.1715,18725.0
2020-07-02 15:30:00,192.71,192.77,192.37,192.37,16706.0,185.1523,185.21,184.8256,184.8256,16706.0
2020-07-02 15:40:00,192.38,192.4,191.94,192.01,30242.0,184.8353,184.8545,184.4125,184.4798,30242.0
2020-07-02 15:50:00,191.94,191.97,190.98,191.45,145940.0,184.4125,184.4413,183.4902,183.9417,145940.0
2020-07-06 09:30:00,194.67,194.81,193.84,194.17,27653.0,187.0354,187.17,186.238,186.5551,27653.0
2020-07-06 09:40:00,194.29,194.42,193.57,193.75,17703.0,186.6704,186.7953,185.9786,186.1515,17703.0
2020-07-06 09:50:00,193.81,194.14,193.53,193.78,16558.0,186.2092,186.5262,185.9402,186.1804,16558.0
2020-07-06 10:00:00,193.8,194.07,193.09,193.14,44788.0,186.1996,186.459,185.5174,185.5655,44788.0
2020-07-06 10:10:00,193.27,193.43,192.88,193.3,9949.0,185.6904,185.8441,185.3156,185.7192,9949.0
2020-07-06 10:20:00,193.3,193.4,192.97,193.06,18061.0,185.7192,185.8153,185.4021,185.4886,18061.0
2020-07-06 10:30:00,193.1,193.31,193.01,193.22,6271.0,185.527,185.7288,185.4405,185.6423,6271.0
2020-07-06 10:40:00,193.18,193.42,193.1,193.27,6708.0,185.6039,185.8345,185.527,185.6904,6708.0
2020-07-06 10:50:00,193.35,193.96,193.29,193.57,12414.0,185.7672,186.3533,185.7096,185.9786,12414.0
2020-07-06 11:00:00,193.65,193.8,193.46,193.5,6217.0,186.0554,186.1996,185.8729,185.9113,6217.0
2020-07-06 11:10:00,193.57,193.67,193.27,193.66,5193.0,185.9786,186.0747,185.6904,186.0651,5193.0
2020-07-06 11:20:00,193.64,193.69,193.44,193.53,6840.0,186.0458,186.0939,185.8537,185.9402,6840.0
2020-07-06 11:30:00,193.49,193.49,192.94,192.96,3454.0,185.9017,185.9017,185.3733,185.3925,3454.0
2020-07-06 11:40:00,192.87,193.35,192.84,193.35,6739.0,185.306,185.7672,185.2772,185.7672,6739.0
2020-07-06 11:50:00,193.29,193.41,193.21,193.28,5912.0,185.7096,185.8249,185.6327,185.7,5912.0
2020-07-06 12:00:00,193.24,193.5,193.13,193.35,5799.0,185.6615,185.9113,185.5558,185.7672,5799.0
2020-07-06 12:10:00,193.24,193.3,193.0,193.08,5038.0,185.6615,185.7192,185.4309,185.5078,5038.0
2020-07-06 12:20:00,193.07,193.34,192.91,193.26,17521.0,185.4982,185.7576,185.3445,185.6807,17521.0
2020-07-06 12:30:00,193.27,193.39,193.18,193.38,5260.0,185.6904,185.8056,185.6039,185.796,5260.0
2020-07-06 12:40:00,193.36,193.52,193.0,193.06,14480.0,185.7768,185.9305,185.4309,185.4886,14480.0
2020-07-06 12:50:00,193.0,193.14,192.82,192.83,20437.0,185.4309,185.5655,185.258,185.2676,20437.0
2020-07-06 13:00:00,192.83,192.98,192.7,192.89,25893.0,185.2676,185.4117,185.1427,185.3253,25893.0
2020-07-06 13:10:00,192.97,193.34,192.83,193.19,33131.0,185.4021,185.7576,185.2676,185.6135,33131.0
2020-07-06 13:20:00,193.15,193.34,192.99,193.14,32359.0,185.5751,185.7576,185.4213,185.5655,32359.0
2020-07-06 13:30:00,193.14,193.23,192.86,193.03,15414.0,185.5655,185.6519,185.2964,185.4598,15414.0
2020-07-06 13:40:00,193.01,193.16,192.8,193.16,15317.0,185.4405,185.5847,185.2388,185.5847,15317.0
2020-07-06 13:50:00,193.12,193.38,193.08,193.32,20173.0,185.5462,185.796,185.5078,185.7384,20173.0
2020-07-06 14:00:00,193.3,193.3,193.0,193.06,19683.0,185.7192,185.7192,185.4309,185.4886,19683.0
2020-07-06 14:10:00,193.06,193.19,192.89,192.94,8520.0,185.4886,185.6135,185.3253,185.3733,8520.0
2020-07-06 14:20:00,192.94,193.22,192.89,193.04,42934.0,185.3733,185.6423,185.3253,185.4694,42934.0
2020-07-06 14:30:00,193.11,193.11,192.82,192.94,18687.0,185.5366,185.5366,185.258,185.3733,18687.0
2020-07-06 14:40:00,192.94,193.24,192.92,193.06,43054.0,185.3733,185.6615,185.3541,185.4886,43054.0
2020-07-06 14:50:00,193.04,193.13,192.73,192.73,36563.0,185.4694,185.5558,185.1715,185.1715,36563.0
2020-07-06 15:00:00,192.68,192.69,192.44,192.5,15288.0,185.1235,185.1331,184.8929,184.9506,15288.0
2020-07-06 15:10:00,192.47,192.48,192.21,192.38,19375.0,184.9217,184.9313,184.6719,184.8353,19375.0
2020-07-06 15:20:00,192.37,192.53,192.3,192.36,15421.0,184.8256,184.9794,184.7584,184.816,15421.0
2020-07-06 15:30:00,192.36,192.6,192.23,192.5,24477.0,184.816,185.0466,184.6911,184.9506,24477.0
2020-07-06 15:40:00,192.52,192.81,192.3,192.81,29268.0,184.9698,185.2484,184.7584,185.2484,29268.0
2020-07-06 15:50:00,192.86,192.99,192.4,192.7,85126.0,185.2964,185.4213,184.8545,185.1427,85126.0
2020-07-07 09:30:00,192.2,193.06,192.2,192.86,24435.0,184.6623,185.4886,184.6623,185.2964,24435.0
2020-07-07 09:40:00,192.91,193.38,192.63,192.93,22661.0,185.3445,185.796,185.0755,185.3637,22661.0
2020-07-07 09:50:00,192.89,192.92,192.53,192.84,39333.0,185.3253,185.3541,184.9794,185.2772,39333.0
2020-07-07 10:00:00,192.9,193.68,192.81,193.45,16659.0,185.3349,186.0843,185.2484,185.8633,16659.0
2020-07-07 10:10:00,193.38,193.64,193.0,193.18,16265.0,185.796,186.0458,185.4309,185.6039,16265.0
2020-07-07 10:20:00,193.1,193.11,192.79,192.97,19929.0,185.527,185.5366,185.2292,185.4021,19929.0
2020-07-07 10:30:00,192.97,193.34,192.75,193.04,23167.0,185.4021,185.7576,185.1907,185.4694,23167.0
2020-07-07 10:40:00,193.1,193.11,192.77,193.05,15827.0,185.527,185.5366,185.21,185.479,15827.0
2020-07-07 10:50:00,193.0,193.15,192.93,193.08,12799.0,185.4309,185.5751,185.3637,185.5078,12799.0
2020-07-07 11:00:00,193.08,193.12,192.91,193.03,13600.0,185.5078,185.5462,185.3445,185.4598,13600.0
2020-07-07 11:10:00,193.04,193.36,192.97,193.29,13043.0,185.4694,185.7768,185.4021,185.7096,13043.0
2020-07-07 11:20:00,193.19,193.21,192.9,193.03,19352.0,185.6135,185.6327,185.3349,185.4598,19352.0
2020-07-07 11:30:00,192.99,193.14,192.9,192.99,22419.0,185.4213,185.5655,185.3349,185.4213,22419.0
2020-07-07 11:40:00,193.03,193.17,192.94,193.04,31605.0,185.4598,185.5943,185.3733,185.4694,31605.0
2020-07-07 11:50:00,193.03,193.1,192.91,193.01,16247.0,185.4598,185.527,185.3445,185.4405,16247.0
2020-07-07 12:00:00,193.04,193.17,192.97,193.03,10153.0,185.4694,185.5943,185.4021,185.4598,10153.0
2020-07-07 12:10:00,193.04,193.15,192.96,193.05,14505.0,185.4694,185.5751,185.3925,185.479,14505.0
2020-07-07 12:20:00,193.07,193.14,192.98,193.01,17363.0,185.4982,185.5655,185.4117,185.4405,17363.0
2020-07-07 12:30:00,193.01,193.11,192.97,193.02,17015.0,185.4405,185.5366,185.4021,185.4502,17015.0
2020-07-07 12:40:00,193.06,193.39,192.94,193.24,24103.0,185.4886,185.8056,185.3733,185.6615,24103.0
2020-07-07 12:50:00,193.23,193.46,193.11,193.39,7875.0,185.6519,185.8729,185.5366,185.8056,7875.0
2020-07-07 13:00:00,193.42,193.58,193.09,193.27,5518.0,185.8345,185.9882,185.5174,185.6904,5518.0
2020-07-07 13:10:00,193.24,193.31,193.03,193.18,7314.0,185.6615,185.7288,185.4598,185.6039,7314.0
2020-07-07 13:20:00,193.16,193.32,192.98,193.27,15101.0,185.5847,185.7384,185.4117,185.6904,15101.0
2020-07-07 13:30:00,193.25,193.31,193.15,193.24,10901.0,185.6711,185.7288,185.5751,185.6615,10901.0
2020-07-07 13:40:00,193.21,193.21,193.05,193.13,14839.0,185.6327,185.6327,185.479,185.5558,14839.0
2020-07-07 13:50:00,193.14,193.22,193.0,193.2,12094.0,185.5655,185.6423,185.4309,185.6231,12094.0
2020-07-07 14:00:00,193.19,193.28,193.05,193.11,11534.0,185.6135,185.7,185.479,185.5366,11534.0
2020-07-07 14:10:00,193.11,193.27,193.07,193.18,10792.0,185.5366,185.6904,185.4982,185.6039,10792.0
2020-07-07 14:20:00,193.2,193.33,193.09,193.1,13519.0,185.6231,185.748,185.5174,185.527,13519.0
2020-07-07 14:30:00,193.09,193.1,192.84,192.95,25972.0,185.5174,185.527,185.2772,185.3829,25972.0
2020-07-07 14:40:00,192.94,193.08,192.84,192.99,17269.0,185.3733,185.5078,185.2772,185.4213,17269.0
2020-07-07 14:50:00,193.01,193.02,192.44,192.47,75497.0,185.4405,185.4502,184.8929,184.9217,75497.0
2020-07-07 15:00:00,192.47,192.79,192.23,192.46,29640.0,184.9217,185.2292,184.6911,184.9121,29640.0
2020-07-07 15:10:00,192.45,192.82,192.42,192.71,31553.0,184.9025,185.258,184.8737,185.1523,31553.0
2020-07-07 15:20:00,192.69,192.73,192.4,192.48,18339.0,185.1331,185.1715,184.8545,184.9313,18339.0
2020-07-07 15:30:00,192.51,192.63,192.4,192.51,37961.0,184.9602,185.0755,184.8545,184.9602,37961.0
2020-07-07 15:40:00,192.46,192.46,192.21,192.21,65541.0,184.9121,184.9121,184.6719,184.6719,65541.0
2020-07-07 15:50:00,192.12,192.7,191.8,192.53,172079.0,184.5855,185.1427,184.278,184.9794,172079.0
2020-07-08 09:30:00,193.07,194.07,192.65,194.01,32380.0,185.4982,186.459,185.0947,186.4013,32380.0
2020-07-08 09:40:00,193.99,194.13,193.45,193.52,22021.0,186.3821,186.5166,185.8633,185.9305,22021.0
2020-07-08 09:50:00,193.49,194.25,193.4,194.03,51545.0,185.9017,186.6319,185.8153,186.4205,51545.0
2020-07-08 10:00:00,194.05,194.05,193.51,193.77,51356.0,186.4398,186.4398,185.9209,186.1707,51356.0
2020-07-08 10:10:00,193.71,193.89,193.45,193.58,36468.0,186.1131,186.286,185.8633,185.9882,36468.0
2020-07-08 10:20:00,193.52,194.13,193.5,194.02,14307.0,185.9305,186.5166,185.9113,186.4109,14307.0
2020-07-08 10:30:00,194.1,195.06,193.89,195.01,30044.0,186.4878,187.4102,186.286,187.3621,30044.0
2020-07-08 10:40:00,195.08,195.38,194.83,195.23,29385.0,187.4294,187.7176,187.1892,187.5735,29385.0
2020-07-08 10:50:00,195.22,195.32,194.89,195.05,18186.0,187.5639,187.66,187.2468,187.4005,18186.0
2020-07-08 11:00:00,194.97,195.06,194.43,194.43,38513.0,187.3237,187.4102,186.8049,186.8049,38513.0
2020-07-08 11:10:00,194.46,194.56,193.87,194.22,19799.0,186.8337,186.9298,186.2668,186.6031,19799.0
2020-07-08 11:20:00,194.21,194.3,193.82,194.12,18300.0,186.5935,186.68,186.2188,186.507,18300.0
2020-07-08 11:30:00,194.1,194.28,193.98,194.28,9085.0,186.4878,186.6607,186.3725,186.6607,9085.0
2020-07-08 11:40:00,194.35,194.43,194.17,194.37,5629.0,186.728,186.8049,186.5551,186.7472,5629.0
2020-07-08 11:50:00,194.41,194.73,194.09,194.64,49106.0,186.7856,187.0931,186.4782,187.0066,49106.0
2020-07-08 12:00:00,194.69,194.69,194.04,194.26,444717.0,187.0547,187.0547,186.4302,186.6415,444717.0
2020-07-08 12:10:00,194.27,194.55,194.12,194.47,34548.0,186.6511,186.9202,186.507,186.8433,34548.0
2020-07-08 12:20:00,194.5,194.6,194.38,194.49,9056.0,186.8721,186.9682,186.7568,186.8625,9056.0
2020-07-08 12:30:00,194.46,194.54,194.26,194.44,14032.0,186.8337,186.9105,186.6415,186.8145,14032.0
2020-07-08 12:40:00,194.41,194.49,194.35,194.4,16984.0,186.7856,186.8625,186.728,186.776,16984.0
2020-07-08 12:50:00,194.37,194.41,194.17,194.28,46466.0,186.7472,186.7856,186.5551,186.6607,46466.0
2020-07-08 13:00:00,194.26,194.28,193.98,194.28,35523.0,186.6415,186.6607,186.3725,186.6607,35523.0
2020-07-08 13:10:00,194.27,194.27,193.85,193.86,42873.0,186.6511,186.6511,186.2476,186.2572,42873.0
2020-07-08 13:20:00,193.87,193.99,193.69,193.83,18054.0,186.2668,186.3821,186.0939,186.2284,18054.0
2020-07-08 13:30:00,193.84,193.95,193.75,193.78,14469.0,186.238,186.3437,186.1515,186.1804,14469.0
2020-07-08 13:40:00,193.81,194.14,193.75,193.87,21589.0,186.2092,186.5262,186.1515,186.2668,21589.0
2020-07-08 13:50:00,193.81,193.91,193.71,193.81,16323.0,186.2092,186.3053,186.1131,186.2092,16323.0
2020-07-08 14:00:00,193.76,193.95,193.69,193.82,11692.0,186.1611,186.3437,186.0939,186.2188,11692.0
2020-07-08 14:10:00,193.8,193.98,193.74,193.98,5886.0,186.1996,186.3725,186.1419,186.3725,5886.0
2020-07-08 14:20:00,193.94,194.16,193.84,194.0,5576.0,186.3341,186.5454,186.238,186.3917,5576.0
2020-07-08 14:30:00,194.0,194.0,193.75,193.95,7512.0,186.3917,186.3917,186.1515,186.3437,7512.0
2020-07-08 14:40:00,193.96,194.0,193.7,193.83,83649.0,186.3533,186.3917,186.1035,186.2284,83649.0
2020-07-08 14:50:00,193.92,193.99,193.74,193.81,11200.0,186.3149,186.3821,186.1419,186.2092,11200.0
2020-07-08 15:00:00,193.88,194.24,193.8,194.11,9321.0,186.2764,186.6223,186.1996,186.4974,9321.0
2020-07-08 15:10:00,194.19,194.58,194.19,194.46,9694.0,186.5743,186.949,186.5743,186.8337,9694.0
2020-07-08 15:20:00,194.46,195.09,194.45,194.88,8304.0,186.8337,187.439,186.8241,187.2372,8304.0
2020-07-08 15:30:00,194.91,195.24,194.91,195.04,12633.0,187.266,187.5831,187.266,187.3909,12633.0
2020-07-08 15:40:00,195.06,195.41,195.04,195.19,23117.0,187.4102,187.7464,187.3909,187.5351,23117.0
2020-07-08 15:50:00,195.39,195.55,195.14,195.55,61213.0,187.7272,187.8809,187.487,187.8809,61213.0
2020-07-09 09:30:00,195.49,195.69,194.34,194.38,44878.0,187.8233,188.0154,186.7184,186.7568,44878.0
2020-07-09 09:40:00,194.43,194.44,193.53,193.7,19592.0,186.8049,186.8145,185.9402,186.1035,19592.0
2020-07-09 09:50:00,193.75,195.07,193.69,195.07,75450.0,186.1515,187.4198,186.0939,187.4198,75450.0
2020-07-09 10:00:00,195.21,195.21,194.46,194.46,12648.0,187.5543,187.5543,186.8337,186.8337,12648.0
2020-07-09 10:10:00,194.57,194.66,193.86,194.17,47353.0,186.9394,187.0258,186.2572,186.5551,47353.0
2020-07-09 10:20:00,194.17,194.69,194.06,194.69,41731.0,186.5551,187.0547,186.4494,187.0547,41731.0
2020-07-09 10:30:00,194.69,194.85,193.68,193.79,16944.0,187.0547,187.2084,186.0843,186.19,16944.0
2020-07-09 10:40:00,193.83,193.95,193.48,193.69,47026.0,186.2284,186.3437,185.8921,186.0939,47026.0
2020-07-09 10:50:00,193.62,194.25,193.46,193.72,28747.0,186.0266,186.6319,185.8729,186.1227,28747.0
2020-07-09 11:00:00,193.68,194.03,193.31,194.03,52553.0,186.0843,186.4205,185.7288,186.4205,52553.0
2020-07-09 11:10:00,194.01,194.06,193.32,193.36,26865.0,186.4013,186.4494,185.7384,185.7768,26865.0
2020-07-09 11:20:00,193.41,193.96,193.28,193.81,45319.0,185.8249,186.3533,185.7,186.2092,45319.0
2020-07-09 11:30:00,193.74,193.98,193.58,193.97,25329.0,186.1419,186.3725,185.9882,186.3629,25329.0
2020-07-09 11:40:00,193.97,194.05,193.41,193.52,34820.0,186.3629,186.4398,185.8249,185.9305,34820.0
2020-07-09 11:50:00,193.49,193.5,192.91,193.18,16887.0,185.9017,185.9113,185.3445,185.6039,16887.0
2020-07-09 12:00:00,193.11,193.49,193.08,193.35,8171.0,185.5366,185.9017,185.5078,185.7672,8171.0
2020-07-09 12:10:00,193.29,193.37,192.99,193.02,28473.0,185.7096,185.7864,185.4213,185.4502,28473.0
2020-07-09 12:20:00,193.0,193.29,192.91,193.01,11454.0,185.4309,185.7096,185.3445,185.4405,11454.0
2020-07-09 12:30:00,193.0,193.08,192.85,192.96,21184.0,185.4309,185.5078,185.2868,185.3925,21184.0
2020-07-09 12:40:00,192.96,193.12,192.66,192.98,20239.0,185.3925,185.5462,185.1043,185.4117,20239.0
2020-07-09 12:50:00,193.0,193.18,192.83,193.18,18753.0,185.4309,185.6039,185.2676,185.6039,18753.0
2020-07-09 13:00:00,193.18,193.31,192.98,193.03,7203.0,185.6039,185.7288,185.4117,185.4598,7203.0
2020-07-09 13:10:00,193.03,193.21,193.0,193.1,6663.0,185.4598,185.6327,185.4309,185.527,6663.0
2020-07-09 13:20:00,193.03,193.19,192.98,193.15,7279.0,185.4598,185.6135,185.4117,185.5751,7279.0
2020-07-09 13:30:00,193.21,193.59,193.17,193.59,7602.0,185.6327,185.9978,185.5943,185.9978,7602.0
2020-07-09 13:40:00,193.55,193.81,193.4,193.58,12535.0,185.9594,186.2092,185.8153,185.9882,12535.0
2020-07-09 13:50:00,193.56,193.67,193.3,193.43,9845.0,185.969,186.0747,185.7192,185.8441,9845.0
2020-07-09 14:00:00,193.43,193.77,193.39,193.74,6608.0,185.8441,186.1707,185.8056,186.1419,6608.0
2020-07-09 14:10:00,193.81,194.26,193.75,194.19,6250.0,186.2092,186.6415,186.1515,186.5743,6250.0
2020-07-09 14:20:00,194.2,194.43,193.95,194.36,6501.0,186.5839,186.8049,186.3437,186.7376,6501.0
2020-07-09 14:30:00,194.31,194.32,194.05,194.22,6157.0,186.6896,186.6992,186.4398,186.6031,6157.0
2020-07-09 14:40:00,194.2,194.3,194.0,194.3,5442.0,186.5839,186.68,186.3917,186.68,5442.0
2020-07-09 14:50:00,194.27,194.47,194.21,194.34,7975.0,186.6511,186.8433,186.5935,186.7184,7975.0
2020-07-09 15:00:00,194.31,194.49,194.23,194.41,8249.0,186.6896,186.8625,186.6127,186.7856,8249.0
2020-07-09 15:10:00,194.38,194.82,194.26,194.54,11858.0,186.7568,187.1796,186.6415,186.9105,11858.0
2020-07-09 15:20:00,194.49,194.49,194.1,194.28,17682.0,186.8625,186.8625,186.4878,186.6607,17682.0
2020-07-09 15:30:00,194.25,194.35,194.01,194.28,44083.0,186.6319,186.728,186.4013,186.6607,44083.0
2020-07-09 15:40:00,194.19,195.05,194.08,195.01,21855.0,186.5743,187.4005,186.4686,187.3621,21855.0
2020-07-09 15:50:00,194.86,194.86,194.31,194.46,71037.0,187.218,187.218,186.6896,186.8337,71037.0
2020-07-10 09:30:00,194.95,194.95,193.79,194.49,18873.0,187.3045,187.3045,186.19,186.8625,18873.0
2020-07-10 09:40:00,194.5,195.33,194.43,194.7,16935.0,186.8721,187.6696,186.8049,187.0643,16935.0
2020-07-10 09:50:00,194.52,194.64,193.95,194.32,13134.0,186.8913,187.0066,186.3437,186.6992,13134.0
2020-07-10 10:00:00,194.29,194.32,193.92,194.32,7964.0,186.6704,186.6992,186.3149,186.6992,7964.0
2020-07-10 10:10:00,194.32,195.26,194.25,195.13,9323.0,186.6992,187.6023,186.6319,187.4774,9323.0
2020-07-10 10:20:00,195.06,195.58,194.75,195.38,8660.0,187.4102,187.9098,187.1123,187.7176,8660.0
2020-07-10 10:30:00,195.48,195.79,195.3,195.32,4863.0,187.8137,188.1115,187.6407,187.66,4863.0
2020-07-10 10:40:00,195.27,196.13,195.24,195.63,12200.0,187.6119,188.4382,187.5831,187.9578,12200.0
2020-07-10 10:50:00,195.67,196.29,195.46,196.19,15684.0,187.9962,188.5919,187.7945,188.4958,15684.0
2020-07-10 11:00:00,196.21,196.34,195.9,196.34,12027.0,188.5151,188.64,188.2172,188.64,12027.0
2020-07-10 11:10:00,196.31,196.52,195.9,195.94,5703.0,188.6111,188.8129,188.2172,188.2556,5703.0
2020-07-10 11:20:00,196.01,196.26,195.92,196.09,8751.0,188.3229,188.5631,188.2364,188.3998,8751.0
2020-07-10 11:30:00,196.08,196.44,195.72,196.36,17912.0,188.3901,188.736,188.0443,188.6592,17912.0
2020-07-10 11:40:00,196.44,196.72,196.19,196.23,15554.0,188.736,189.0051,188.4958,188.5343,15554.0
2020-07-10 11:50:00,196.21,196.35,196.06,196.35,10236.0,188.5151,188.6496,188.3709,188.6496,10236.0
2020-07-10 12:00:00,196.31,196.53,195.99,196.49,5206.0,188.6111,188.8225,188.3037,188.7841,5206.0
2020-07-10 12:10:00,196.6,196.8,196.34,196.34,4650.0,188.8898,189.0819,188.64,188.64,4650.0
2020-07-10 12:20:00,196.39,196.48,195.96,196.06,13874.0,188.688,188.7745,188.2749,188.3709,13874.0
2020-07-10 12:30:00,196.06,196.23,195.99,196.03,8099.0,188.3709,188.5343,188.3037,188.3421,8099.0
2020-07-10 12:40:00,196.05,196.27,195.95,196.23,8031.0,188.3613,188.5727,188.2652,188.5343,8031.0
2020-07-10 12:50:00,196.19,196.38,196.08,196.16,9160.0,188.4958,188.6784,188.3901,188.467,9160.0
2020-07-10 13:00:00,196.07,196.32,196.02,196.27,6400.0,188.3805,188.6207,188.3325,188.5727,6400.0
2020-07-10 13:10:00,196.29,196.29,195.98,196.05,9734.0,188.5919,188.5919,188.2941,188.3613,9734.0
2020-07-10 13:20:00,196.11,196.73,196.01,196.69,10133.0,188.419,189.0147,188.3229,188.9762,10133.0
2020-07-10 13:30:00,196.73,197.02,196.63,196.75,10472.0,189.0147,189.2933,188.9186,189.0339,10472.0
2020-07-10 13:40:00,196.77,197.27,196.77,197.27,9217.0,189.0531,189.5335,189.0531,189.5335,9217.0
2020-07-10 13:50:00,197.3,197.49,197.19,197.33,11104.0,189.5623,189.7449,189.4566,189.5911,11104.0
2020-07-10 14:00:00,197.41,197.59,197.27,197.51,8512.0,189.668,189.8409,189.5335,189.7641,8512.0
2020-07-10 14:10:00,197.49,197.57,197.18,197.22,5717.0,189.7449,189.8217,189.447,189.4854,5717.0
2020-07-10 14:20:00,197.26,197.31,196.99,197.23,8660.0,189.5239,189.5719,189.2645,189.495,8660.0
2020-07-10 14:30:00,197.22,197.46,197.2,197.39,7088.0,189.4854,189.716,189.4662,189.6488,7088.0
2020-07-10 14:40:00,197.37,197.43,197.24,197.36,12386.0,189.6296,189.6872,189.5047,189.62,12386.0
2020-07-10 14:50:00,197.32,197.39,197.18,197.21,7143.0,189.5815,189.6488,189.447,189.4758,7143.0
2020-07-10 15:00:00,197.17,197.27,197.02,197.18,11687.0,189.4374,189.5335,189.2933,189.447,11687.0
2020-07-10 15:10:00,197.16,197.59,197.06,197.53,27508.0,189.4278,189.8409,189.3317,189.7833,27508.0
2020-07-10 15:20:00,197.49,197.52,197.28,197.43,10856.0,189.7449,189.7737,189.5431,189.6872,10856.0
2020-07-10 15:30:00,197.39,197.61,196.91,197.31,29097.0,189.6488,189.8601,189.1876,189.5719,29097.0
2020-07-10 15:40:00,197.38,197.45,196.9,197.15,32006.0,189.6392,189.7064,189.178,189.4182,32006.0
2020-07-10 15:50:00,197.2,197.75,197.2,197.52,89977.0,189.4662,189.9947,189.4662,189.7737,89977.0
2020-07-13 09:30:00,198.0,198.92,198.0,198.45,31289.0,190.2349,191.1188,190.2349,190.6672,31289.0
2020-07-13 09:40:00,198.31,198.76,198.31,198.73,16105.0,190.5327,190.965,190.5327,190.9362,16105.0
2020-07-13 09:50:00,198.61,198.61,197.56,197.56,30381.0,190.8209,190.8209,189.8121,189.8121,30381.0
2020-07-13 10:00:00,197.58,198.3,197.58,198.29,18488.0,189.8313,190.5231,189.8313,190.5135,18488.0
2020-07-13 10:10:00,198.28,198.69,198.13,198.19,12844.0,190.5039,190.8978,190.3598,190.4174,12844.0
2020-07-13 10:20:00,198.24,198.55,198.1,198.48,8480.0,190.4654,190.7633,190.3309,190.696,8480.0
2020-07-13 10:30:00,198.48,198.49,197.69,197.81,6651.0,190.696,190.7056,189.937,190.0523,6651.0
2020-07-13 10:40:00,197.81,198.12,197.77,198.11,11519.0,190.0523,190.3501,190.0139,190.3405,11519.0
2020-07-13 10:50:00,198.03,198.66,197.93,198.66,7833.0,190.2637,190.869,190.1676,190.869,7833.0
2020-07-13 11:00:00,198.57,198.82,198.52,198.65,4531.0,190.7825,191.0227,190.7345,190.8594,4531.0
2020-07-13 11:10:00,198.7,199.09,198.62,199.08,9054.0,190.9074,191.2821,190.8305,191.2725,9054.0
2020-07-13 11:20:00,199.13,199.32,198.89,199.26,8607.0,191.3205,191.5031,191.0899,191.4454,8607.0
2020-07-13 11:30:00,199.33,199.59,199.0,199.34,9785.0,191.5127,191.7625,191.1956,191.5223,9785.0
2020-07-13 11:40:00,199.32,199.32,199.0,199.22,17416.0,191.5031,191.5031,191.1956,191.407,17416.0
2020-07-13 11:50:00,199.25,199.35,198.92,198.97,18337.0,191.4358,191.5319,191.1188,191.1668,18337.0
2020-07-13 12:00:00,199.08,199.13,198.57,198.68,6261.0,191.2725,191.3205,190.7825,190.8882,6261.0
2020-07-13 12:10:00,198.68,198.86,198.67,198.7,6299.0,190.8882,191.0611,190.8786,190.9074,6299.0
2020-07-13 12:20:00,198.65,198.92,198.64,198.73,9125.0,190.8594,191.1188,190.8498,190.9362,9125.0
2020-07-13 12:30:00,198.74,198.87,198.6,198.79,5955.0,190.9458,191.0707,190.8113,190.9939,5955.0
2020-07-13 12:40:00,198.78,198.85,198.69,198.81,8541.0,190.9843,191.0515,190.8978,191.0131,8541.0
2020-07-13 12:50:00,198.72,198.95,198.68,198.76,7747.0,190.9266,191.1476,190.8882,190.965,7747.0
2020-07-13 13:00:00,198.78,198.81,198.64,198.69,9053.0,190.9843,191.0131,190.8498,190.8978,9053.0
2020-07-13 13:10:00,198.73,198.98,198.58,198.91,7960.0,190.9362,191.1764,190.7921,191.1092,7960.0
2020-07-13 13:20:00,199.02,199.06,198.53,198.58,5949.0,191.2148,191.2533,190.7441,190.7921,5949.0
2020-07-13 13:30:00,198.62,199.02,198.55,198.78,7992.0,190.8305,191.2148,190.7633,190.9843,7992.0
2020-07-13 13:40:00,198.78,198.95,198.65,198.69,7182.0,190.9843,191.1476,190.8594,190.8978,7182.0
2020-07-13 13:50:00,198.71,198.75,198.5,198.56,6951.0,190.917,190.9554,190.7152,190.7729,6951.0
2020-07-13 14:00:00,198.54,198.71,198.46,198.5,17842.0,190.7537,190.917,190.6768,190.7152,17842.0
2020-07-13 14:10:00,198.5,198.67,198.35,198.54,19371.0,190.7152,190.8786,190.5711,190.7537,19371.0
2020-07-13 14:20:00,198.53,198.65,198.41,198.54,23024.0,190.7441,190.8594,190.6288,190.7537,23024.0
2020-07-13 14:30:00,198.54,198.56,198.05,198.33,20151.0,190.7537,190.7729,190.2829,190.5519,20151.0
2020-07-13 14:40:00,198.25,198.61,198.21,198.5,16380.0,190.475,190.8209,190.4366,190.7152,16380.0
2020-07-13 14:50:00,198.5,198.63,198.23,198.42,16229.0,190.7152,190.8401,190.4558,190.6384,16229.0
2020-07-13 15:00:00,198.46,198.48,197.55,197.7,23419.0,190.6768,190.696,189.8025,189.9466,23419.0
2020-07-13 15:10:00,197.67,197.93,197.54,197.76,29734.0,189.9178,190.1676,189.7929,190.0043,29734.0
2020-07-13 15:20:00,197.78,197.88,197.06,197.29,28901.0,190.0235,190.1196,189.3317,189.5527,28901.0
2020-07-13 15:30:00,197.33,197.33,196.14,196.27,30810.0,189.5911,189.5911,188.4478,188.5727,30810.0
2020-07-13 15:40:00,196.25,197.23,196.25,196.57,41675.0,188.5535,189.495,188.5535,188.8609,41675.0
2020-07-13 15:50:00,196.08,197.08,196.07,197.05,151482.0,188.3901,189.3509,188.3805,189.3221,151482.0
2020-07-14 09:30:00,197.54,200.98,197.54,198.85,83105.0,189.7929,193.098,189.7929,191.0515,83105.0
2020-07-14 09:40:00,198.63,199.1,198.18,198.44,36682.0,190.8401,191.2917,190.4078,190.6576,36682.0
2020-07-14 09:50:00,198.46,199.27,198.05,199.08,22990.0,190.6768,191.455,190.2829,191.2725,22990.0
2020-07-14 10:00:00,199.09,199.09,198.08,198.21,12146.0,191.2821,191.2821,190.3117,190.4366,12146.0
2020-07-14 10:10:00,198.47,198.85,197.88,198.13,17912.0,190.6864,191.0515,190.1196,190.3598,17912.0
2020-07-14 10:20:00,198.13,198.86,197.92,198.04,11021.0,190.3598,191.0611,190.158,190.2733,11021.0
2020-07-14 10:30:00,198.16,199.01,198.12,198.64,9906.0,190.3886,191.2052,190.3501,190.8498,9906.0
2020-07-14 10:40:00,198.65,198.84,198.25,198.25,7593.0,190.8594,191.0419,190.475,190.475,7593.0
2020-07-14 10:50:00,198.24,198.67,198.0,198.13,7872.0,190.4654,190.8786,190.2349,190.3598,7872.0
2020-07-14 11:00:00,198.2,198.59,198.0,198.56,10368.0,190.427,190.8017,190.2349,190.7729,10368.0
2020-07-14 11:10:00,198.39,198.6,198.18,198.34,26760.0,190.6096,190.8113,190.4078,190.5615,26760.0
2020-07-14 11:20:00,198.51,199.06,198.51,198.62,19284.0,190.7249,191.2533,190.7249,190.8305,19284.0
2020-07-14 11:30:00,198.63,198.98,198.29,198.29,12137.0,190.8401,191.1764,190.5135,190.5135,12137.0
2020-07-14 11:40:00,198.25,198.52,198.14,198.14,8684.0,190.475,190.7345,190.3694,190.3694,8684.0
2020-07-14 11:50:00,198.14,198.3,198.03,198.11,7562.0,190.3694,190.5231,190.2637,190.3405,7562.0
2020-07-14 12:00:00,198.2,198.37,197.89,197.94,21962.0,190.427,190.5903,190.1292,190.1772,21962.0
2020-07-14 12:10:00,197.97,198.4,197.96,198.31,9113.0,190.206,190.6192,190.1964,190.5327,9113.0
2020-07-14 12:20:00,198.29,198.5,198.12,198.14,7408.0,190.5135,190.7152,190.3501,190.3694,7408.0
2020-07-14 12:30:00,198.14,198.25,198.06,198.09,6124.0,190.3694,190.475,190.2925,190.3213,6124.0
2020-07-14 12:40:00,198.17,198.44,198.05,198.3,6502.0,190.3982,190.6576,190.2829,190.5231,6502.0
2020-07-14 12:50:00,198.28,198.32,197.85,198.06,7424.0,190.5039,190.5423,190.0907,190.2925,7424.0
2020-07-14 13:00:00,198.03,198.06,197.79,197.87,19409.0,190.2637,190.2925,190.0331,190.1099,19409.0
2020-07-14 13:10:00,197.91,198.09,197.87,197.95,10323.0,190.1484,190.3213,190.1099,190.1868,10323.0
2020-07-14 13:20:00,197.97,198.27,197.92,198.02,15310.0,190.206,190.4943,190.158,190.2541,15310.0
2020-07-14 13:30:00,198.01,198.34,198.01,198.25,14621.0,190.2445,190.5615,190.2445,190.475,14621.0
2020-07-14 13:40:00,198.16,198.42,198.14,198.24,14507.0,190.3886,190.6384,190.3694,190.4654,14507.0
2020-07-14 13:50:00,198.21,198.28,197.53,197.81,14247.0,190.4366,190.5039,189.7833,190.0523,14247.0
2020-07-14 14:00:00,197.83,198.54,197.75,198.21,11733.0,190.0715,190.7537,189.9947,190.4366,11733.0
2020-07-14 14:10:00,198.39,199.01,198.15,198.94,9173.0,190.6096,191.2052,190.379,191.138,9173.0
2020-07-14 14:20:00,198.88,199.04,198.52,198.52,7715.0,191.0803,191.2341,190.7345,190.7345,7715.0
2020-07-14 14:30:00,198.53,198.72,198.41,198.41,16696.0,190.7441,190.9266,190.6288,190.6288,16696.0
2020-07-14 14:40:00,198.45,198.81,198.2,198.22,12373.0,190.6672,191.0131,190.427,190.4462,12373.0
2020-07-14 14:50:00,198.28,198.82,198.28,198.77,14675.0,190.5039,191.0227,190.5039,190.9747,14675.0
2020-07-14 15:00:00,198.74,198.9,198.05,198.58,19874.0,190.9458,191.0996,190.2829,190.7921,19874.0
2020-07-14 15:10:00,198.65,198.87,198.29,198.39,14311.0,190.8594,191.0707,190.5135,190.6096,14311.0
2020-07-14 15:20:00,198.45,198.94,198.45,198.65,17058.0,190.6672,191.138,190.6672,190.8594,17058.0
2020-07-14 15:30:00,198.74,199.07,198.7,199.01,19191.0,190.9458,191.2629,190.9074,191.2052,19191.0
2020-07-14 15:40:00,198.97,199.27,198.95,199.02,51981.0,191.1668,191.455,191.1476,191.2148,51981.0
2020-07-14 15:50:00,199.09,199.59,198.92,199.06,150552.0,191.2821,191.7625,191.1188,191.2533,150552.0
2020-07-15 09:30:00,201.36,201.59,200.18,200.39,25728.0,193.4631,193.6841,192.3294,192.5311,25728.0
2020-07-15 09:40:00,200.34,200.81,199.67,200.74,15403.0,192.4831,192.9346,191.8394,192.8674,15403.0
2020-07-15 09:50:00,200.93,201.24,200.69,201.03,10407.0,193.0499,193.3478,192.8194,193.146,10407.0
2020-07-15 10:00:00,201.17,201.17,199.85,200.36,17496.0,193.2805,193.2805,192.0123,192.5023,17496.0
2020-07-15 10:10:00,200.47,201.08,199.97,201.08,15274.0,192.608,193.1941,192.1276,193.1941,15274.0
2020-07-15 10:20:00,201.25,201.64,201.21,201.64,7032.0,193.3574,193.7321,193.319,193.7321,7032.0
2020-07-15 10:30:00,201.63,201.78,201.03,201.23,24928.0,193.7225,193.8666,193.146,193.3382,24928.0
2020-07-15 10:40:00,201.26,201.6,200.64,200.64,15033.0,193.367,193.6937,192.7713,192.7713,15033.0
2020-07-15 10:50:00,200.63,200.72,200.28,200.31,10317.0,192.7617,192.8482,192.4254,192.4543,10317.0
2020-07-15 11:00:00,200.34,200.44,199.84,200.0,14332.0,192.4831,192.5792,192.0027,192.1564,14332.0
2020-07-15 11:10:00,200.11,200.12,199.83,200.06,23797.0,192.2621,192.2717,191.9931,192.2141,23797.0
2020-07-15 11:20:00,199.99,200.2,199.55,200.09,24798.0,192.1468,192.3486,191.7241,192.2429,24798.0
2020-07-15 11:30:00,200.09,200.14,199.68,199.69,11503.0,192.2429,192.2909,191.849,191.8586,11503.0
2020-07-15 11:40:00,199.62,199.79,199.41,199.55,12036.0,191.7913,191.9547,191.5896,191.7241,12036.0
2020-07-15 11:50:00,199.65,200.04,199.64,199.7,8419.0,191.8201,192.1948,191.8105,191.8682,8419.0
2020-07-15 12:00:00,199.68,199.74,199.23,199.49,6800.0,191.849,191.9066,191.4166,191.6664,6800.0
2020-07-15 12:10:00,199.44,200.07,199.34,200.06,9196.0,191.6184,192.2237,191.5223,192.2141,9196.0
2020-07-15 12:20:00,200.12,200.47,200.11,200.42,17260.0,192.2717,192.608,192.2621,192.5599,17260.0
2020-07-15 12:30:00,200.38,200.67,200.02,200.14,12316.0,192.5215,192.8001,192.1756,192.2909,12316.0
2020-07-15 12:40:00,200.16,200.61,200.04,200.6,9295.0,192.3101,192.7425,192.1948,192.7329,9295.0
2020-07-15 12:50:00,200.52,200.79,200.5,200.77,12063.0,192.656,192.9154,192.6368,192.8962,12063.0
2020-07-15 13:00:00,200.79,200.96,200.62,200.85,10752.0,192.9154,193.0788,192.7521,192.9731,10752.0
2020-07-15 13:10:00,200.91,201.03,200.75,200.88,28235.0,193.0307,193.146,192.877,193.0019,28235.0
2020-07-15 13:20:00,200.91,201.13,200.71,200.77,7750.0,193.0307,193.2421,192.8386,192.8962,7750.0
2020-07-15 13:30:00,200.82,201.22,200.81,201.21,10475.0,192.9443,193.3286,192.9346,193.319,10475.0
2020-07-15 13:40:00,201.14,201.22,200.81,200.82,7535.0,193.2517,193.3286,192.9346,192.9443,7535.0
2020-07-15 13:50:00,200.82,200.99,200.37,200.48,8498.0,192.9443,193.1076,192.5119,192.6176,8498.0
2020-07-15 14:00:00,200.44,200.78,200.32,200.42,9995.0,192.5792,192.9058,192.4639,192.5599,9995.0
2020-07-15 14:10:00,200.42,200.45,200.15,200.31,12349.0,192.5599,192.5888,192.3005,192.4543,12349.0
2020-07-15 14:20:00,200.3,200.35,199.91,200.0,8781.0,192.4447,192.4927,192.0699,192.1564,8781.0
2020-07-15 14:30:00,199.97,200.3,199.94,200.05,14656.0,192.1276,192.4447,192.0988,192.2045,14656.0
2020-07-15 14:40:00,200.05,200.2,199.92,200.03,12579.0,192.2045,192.3486,192.0796,192.1852,12579.0
2020-07-15 14:50:00,199.99,199.99,199.64,199.79,24201.0,192.1468,192.1468,191.8105,191.9547,24201.0
2020-07-15 15:00:00,199.82,200.36,199.79,200.35,22795.0,191.9835,192.5023,191.9547,192.4927,22795.0
2020-07-15 15:10:00,200.35,200.72,200.1,200.6,19077.0,192.4927,192.8482,192.2525,192.7329,19077.0
2020-07-15 15:20:00,200.56,200.86,200.39,200.75,18962.0,192.6945,192.9827,192.5311,192.877,18962.0
2020-07-15 15:30:00,200.73,201.26,200.69,201.11,31687.0,192.8578,193.367,192.8194,193.2229,31687.0
2020-07-15 15:40:00,201.02,201.42,200.87,201.22,39554.0,193.1364,193.5207,192.9923,193.3286,39554.0
2020-07-15 15:50:00,201.12,201.16,200.48,200.98,130079.0,193.2325,193.2709,192.6176,193.098,130079.0
2020-07-16 09:30:00,201.01,201.57,199.98,200.8,18983.0,193.1268,193.6648,192.1372,192.925,18983.0
2020-07-16 09:40:00,200.81,201.1,200.18,201.1,8063.0,192.9346,193.2133,192.3294,193.2133,8063.0
2020-07-16 09:50:00,200.96,201.68,200.85,201.15,18253.0,193.0788,193.7705,192.9731,193.2613,18253.0
2020-07-16 10:00:00,201.41,201.67,201.33,201.65,4038.0,193.5111,193.7609,193.4343,193.7417,4038.0
2020-07-16 10:10:00,201.67,201.92,201.52,201.57,10071.0,193.7609,194.0011,193.6168,193.6648,10071.0
2020-07-16 10:20:00,201.57,202.08,201.55,202.08,7691.0,193.6648,194.1548,193.6456,194.1548,7691.0
2020-07-16 10:30:00,202.18,202.31,201.91,202.15,7810.0,194.2509,194.3758,193.9915,194.2221,7810.0
2020-07-16 10:40:00,202.26,202.35,201.99,202.0,7155.0,194.3278,194.4143,194.0684,194.078,7155.0
2020-07-16 10:50:00,202.0,202.53,201.97,202.34,10494.0,194.078,194.5872,194.0492,194.4046,10494.0
2020-07-16 11:00:00,202.42,202.58,202.2,202.42,21133.0,194.4815,194.6352,194.2701,194.4815,21133.0
2020-07-16 11:10:00,202.51,202.6,202.0,202.26,25556.0,194.568,194.6544,194.078,194.3278,25556.0
2020-07-16 11:20:00,202.3,202.62,202.12,202.12,13505.0,194.3662,194.6737,194.1933,194.1933,13505.0
2020-07-16 11:30:00,202.2,202.23,201.94,202.19,18514.0,194.2701,194.299,194.0203,194.2605,18514.0
2020-07-16 11:40:00,202.17,202.45,201.87,201.87,22320.0,194.2413,194.5103,193.9531,193.9531,22320.0
2020-07-16 11:50:00,201.87,201.94,201.67,201.76,6076.0,193.9531,194.0203,193.7609,193.8474,6076.0
2020-07-16 12:00:00,201.58,201.7,201.45,201.55,58739.0,193.6745,193.7897,193.5495,193.6456,58739.0
2020-07-16 12:10:00,201.5,201.55,201.29,201.4,129683.0,193.5976,193.6456,193.3958,193.5015,129683.0
2020-07-16 12:20:00,201.35,202.02,201.35,202.02,9233.0,193.4535,194.0972,193.4535,194.0972,9233.0
2020-07-16 12:30:00,202.01,202.11,201.73,201.95,14268.0,194.0876,194.1837,193.8186,194.0299,14268.0
2020-07-16 12:40:00,201.94,202.43,201.94,202.32,10366.0,194.0203,194.4911,194.0203,194.3854,10366.0
2020-07-16 12:50:00,202.27,202.45,202.26,202.28,8932.0,194.3374,194.5103,194.3278,194.347,8932.0
2020-07-16 13:00:00,202.34,202.57,202.27,202.42,12703.0,194.4046,194.6256,194.3374,194.4815,12703.0
2020-07-16 13:10:00,202.4,202.76,202.36,202.54,24087.0,194.4623,194.8082,194.4239,194.5968,24087.0
2020-07-16 13:20:00,202.55,202.59,202.18,202.19,10124.0,194.6064,194.6448,194.2509,194.2605,10124.0
2020-07-16 13:30:00,202.2,202.3,202.08,202.25,12493.0,194.2701,194.3662,194.1548,194.3182,12493.0
2020-07-16 13:40:00,202.28,202.61,202.28,202.53,10564.0,194.347,194.6641,194.347,194.5872,10564.0
2020-07-16 13:50:00,202.53,202.63,202.36,202.37,12208.0,194.5872,194.6833,194.4239,194.4335,12208.0
2020-07-16 14:00:00,202.38,202.48,202.21,202.42,12421.0,194.4431,194.5392,194.2797,194.4815,12421.0
2020-07-16 14:10:00,202.45,202.58,202.33,202.49,19921.0,194.5103,194.6352,194.395,194.5488,19921.0
2020-07-16 14:20:00,202.5,202.55,202.37,202.47,12891.0,194.5584,194.6064,194.4335,194.5295,12891.0
2020-07-16 14:30:00,202.45,202.55,202.08,202.08,12640.0,194.5103,194.6064,194.1548,194.1548,12640.0
2020-07-16 14:40:00,202.1,202.33,201.98,202.0,20936.0,194.1741,194.395,194.0588,194.078,20936.0
2020-07-16 14:50:00,202.07,202.16,201.89,202.08,36445.0,194.1452,194.2317,193.9723,194.1548,36445.0
2020-07-16 15:00:00,202.13,202.28,202.01,202.2,27580.0,194.2029,194.347,194.0876,194.2701,27580.0
2020-07-16 15:10:00,202.16,202.37,201.93,202.28,44619.0,194.2317,194.4335,194.0107,194.347,44619.0
2020-07-16 15:20:00,202.2,202.57,202.0,202.48,37746.0,194.2701,194.6256,194.078,194.5392,37746.0
2020-07-16 15:30:00,202.48,202.76,202.21,202.61,26729.0,194.5392,194.8082,194.2797,194.6641,26729.0
2020-07-16 15:40:00,202.59,202.72,202.32,202.33,65637.0,194.6448,194.7697,194.3854,194.395,65637.0
2020-07-16 15:50:00,202.26,202.67,202.13,202.67,108046.0,194.3278,194.7217,194.2029,194.7217,108046.0
2020-07-17 09:30:00,204.18,204.18,202.15,202.16,65015.0,196.1725,196.1725,194.2221,194.2317,65015.0
2020-07-17 09:40:00,202.14,202.36,201.68,202.06,10172.0,194.2125,194.4239,193.7705,194.1356,10172.0
2020-07-17 09:50:00,202.21,202.25,201.83,202.17,7600.0,194.2797,194.3182,193.9146,194.2413,7600.0
2020-07-17 10:00:00,202.15,202.15,201.69,202.07,15003.0,194.2221,194.2221,193.7801,194.1452,15003.0
2020-07-17 10:10:00,202.11,203.15,202.1,203.15,14767.0,194.1837,195.1829,194.1741,195.1829,14767.0
2020-07-17 10:20:00,203.32,203.35,202.87,203.05,27404.0,195.3462,195.375,194.9139,195.0868,27404.0
2020-07-17 10:30:00,203.08,203.38,203.0,203.24,23086.0,195.1156,195.4039,195.0388,195.2693,23086.0
2020-07-17 10:40:00,203.29,203.65,203.26,203.59,23556.0,195.3174,195.6633,195.2886,195.6056,23556.0
2020-07-17 10:50:00,203.6,203.64,203.0,203.07,14842.0,195.6152,195.6537,195.0388,195.106,14842.0
2020-07-17 11:00:00,203.14,203.18,202.96,203.03,28531.0,195.1733,195.2117,195.0003,195.0676,28531.0
2020-07-17 11:10:00,203.04,203.36,203.04,203.34,24983.0,195.0772,195.3846,195.0772,195.3654,24983.0
2020-07-17 11:20:00,203.36,203.65,203.14,203.41,16053.0,195.3846,195.6633,195.1733,195.4327,16053.0
2020-07-17 11:30:00,203.52,203.52,202.95,203.01,16385.0,195.5384,195.5384,194.9907,195.0484,16385.0
2020-07-17 11:40:00,203.05,203.05,202.66,202.7,12800.0,195.0868,195.0868,194.7121,194.7505,12800.0
2020-07-17 11:50:00,202.7,203.27,202.7,203.08,17451.0,194.7505,195.2982,194.7505,195.1156,17451.0
2020-07-17 12:00:00,203.09,203.44,203.04,203.23,9562.0,195.1252,195.4615,195.0772,195.2597,9562.0
2020-07-17 12:10:00,203.27,203.31,202.86,202.95,10906.0,195.2982,195.3366,194.9043,194.9907,10906.0
2020-07-17 12:20:00,202.99,203.18,202.87,202.95,22805.0,195.0292,195.2117,194.9139,194.9907,22805.0
2020-07-17 12:30:00,202.98,203.18,202.98,203.18,11930.0,195.0195,195.2117,195.0195,195.2117,11930.0
2020-07-17 12:40:00,203.25,203.25,203.1,203.17,10366.0,195.279,195.279,195.1348,195.2021,10366.0
2020-07-17 12:50:00,203.22,203.72,203.2,203.37,43961.0,195.2501,195.7305,195.2309,195.3943,43961.0
2020-07-17 13:00:00,203.37,203.56,203.05,203.24,25481.0,195.3943,195.5768,195.0868,195.2693,25481.0
2020-07-17 13:10:00,203.25,203.28,202.59,202.89,14628.0,195.279,195.3078,194.6448,194.9331,14628.0
2020-07-17 13:20:00,202.88,202.96,202.62,202.62,7211.0,194.9235,195.0003,194.6737,194.6737,7211.0
2020-07-17 13:30:00,202.69,202.75,202.51,202.66,16184.0,194.7409,194.7986,194.568,194.7121,16184.0
2020-07-17 13:40:00,202.64,202.67,202.48,202.5,7659.0,194.6929,194.7217,194.5392,194.5584,7659.0
2020-07-17 13:50:00,202.53,202.63,202.24,202.44,25987.0,194.5872,194.6833,194.3086,194.5007,25987.0
2020-07-17 14:00:00,202.45,202.82,202.43,202.72,8761.0,194.5103,194.8658,194.4911,194.7697,8761.0
2020-07-17 14:10:00,202.75,203.05,202.69,202.82,15922.0,194.7986,195.0868,194.7409,194.8658,15922.0
2020-07-17 14:20:00,202.77,202.97,202.77,202.94,9406.0,194.8178,195.0099,194.8178,194.9811,9406.0
2020-07-17 14:30:00,202.95,203.02,202.7,202.75,8414.0,194.9907,195.058,194.7505,194.7986,8414.0
2020-07-17 14:40:00,202.8,202.92,202.65,202.7,11924.0,194.8466,194.9619,194.7025,194.7505,11924.0
2020-07-17 14:50:00,202.7,202.97,202.65,202.76,12200.0,194.7505,195.0099,194.7025,194.8082,12200.0
2020-07-17 15:00:00,202.79,202.97,202.75,202.75,10162.0,194.837,195.0099,194.7986,194.7986,10162.0
2020-07-17 15:10:00,202.71,202.81,202.5,202.8,12062.0,194.7601,194.8562,194.5584,194.8466,12062.0
2020-07-17 15:20:00,202.76,203.02,202.76,202.88,14301.0,194.8082,195.058,194.8082,194.9235,14301.0
2020-07-17 15:30:00,202.84,203.23,202.73,203.07,21882.0,194.885,195.2597,194.7794,195.106,21882.0
2020-07-17 15:40:00,203.08,204.03,202.98,204.03,28882.0,195.1156,196.0284,195.0195,196.0284,28882.0
2020-07-17 15:50:00,204.12,204.12,203.18,203.7,96359.0,196.1148,196.1148,195.2117,195.7113,96359.0
2020-07-20 09:30:00,202.84,203.54,202.47,203.26,23485.0,194.885,195.5576,194.5295,195.2886,23485.0
2020-07-20 09:40:00,203.49,203.49,202.63,202.71,15377.0,195.5095,195.5095,194.6833,194.7601,15377.0
2020-07-20 09:50:00,202.65,203.36,202.61,203.2,24142.0,194.7025,195.3846,194.6641,195.2309,24142.0
2020-07-20 10:00:00,203.15,203.45,202.92,203.21,14818.0,195.1829,195.4711,194.9619,195.2405,14818.0
2020-07-20 10:10:00,203.16,203.3,202.8,202.93,15985.0,195.1925,195.327,194.8466,194.9715,15985.0
2020-07-20 10:20:00,202.92,202.92,202.27,202.5,30692.0,194.9619,194.9619,194.3374,194.5584,30692.0
2020-07-20 10:30:00,202.62,203.43,202.53,203.42,8700.0,194.6737,195.4519,194.5872,195.4423,8700.0
2020-07-20 10:40:00,203.37,203.87,203.31,203.83,11334.0,195.3943,195.8746,195.3366,195.8362,11334.0
2020-07-20 10:50:00,203.76,203.82,203.48,203.73,13008.0,195.769,195.8266,195.4999,195.7401,13008.0
2020-07-20 11:00:00,203.73,204.04,203.57,203.88,8953.0,195.7401,196.038,195.5864,195.8843,8953.0
2020-07-20 11:10:00,203.83,204.07,203.78,203.85,9539.0,195.8362,196.0668,195.7882,195.8554,9539.0
2020-07-20 11:20:00,203.8,203.82,203.51,203.57,5800.0,195.8074,195.8266,195.5288,195.5864,5800.0
2020-07-20 11:30:00,203.59,203.59,203.33,203.56,6758.0,195.6056,195.6056,195.3558,195.5768,6758.0
2020-07-20 11:40:00,203.57,203.57,203.38,203.49,8252.0,195.5864,195.5864,195.4039,195.5095,8252.0
2020-07-20 11:50:00,203.55,203.67,203.34,203.51,27484.0,195.5672,195.6825,195.3654,195.5288,27484.0
2020-07-20 12:00:00,203.47,203.47,203.2,203.3,6650.0,195.4903,195.4903,195.2309,195.327,6650.0
2020-07-20 12:10:00,203.28,203.89,203.17,203.75,10694.0,195.3078,195.8939,195.2021,195.7593,10694.0
2020-07-20 12:20:00,203.76,203.79,203.46,203.52,16497.0,195.769,195.7978,195.4807,195.5384,16497.0
2020-07-20 12:30:00,203.57,203.85,203.57,203.74,6524.0,195.5864,195.8554,195.5864,195.7497,6524.0
2020-07-20 12:40:00,203.73,203.81,203.57,203.69,5019.0,195.7401,195.817,195.5864,195.7017,5019.0
2020-07-20 12:50:00,203.68,203.98,203.68,203.83,9397.0,195.6921,195.9803,195.6921,195.8362,9397.0
2020-07-20 13:00:00,203.87,203.87,203.53,203.53,6100.0,195.8746,195.8746,195.548,195.548,6100.0
2020-07-20 13:10:00,203.62,203.81,203.49,203.79,9490.0,195.6344,195.817,195.5095,195.7978,9490.0
2020-07-20 13:20:00,203.74,203.83,203.56,203.65,23603.0,195.7497,195.8362,195.5768,195.6633,23603.0
2020-07-20 13:30:00,203.66,203.66,203.49,203.57,9349.0,195.6729,195.6729,195.5095,195.5864,9349.0
2020-07-20 13:40:00,203.61,203.96,203.53,203.92,13258.0,195.6248,195.9611,195.548,195.9227,13258.0
2020-07-20 13:50:00,203.94,204.25,203.93,204.1,8725.0,195.9419,196.2397,195.9323,196.0956,8725.0
2020-07-20 14:00:00,204.05,204.05,203.68,203.68,4740.0,196.0476,196.0476,195.6921,195.6921,4740.0
2020-07-20 14:10:00,203.73,203.75,203.54,203.69,7678.0,195.7401,195.7593,195.5576,195.7017,7678.0
2020-07-20 14:20:00,203.7,203.75,203.6,203.6,8070.0,195.7113,195.7593,195.6152,195.6152,8070.0
2020-07-20 14:30:00,203.59,203.73,203.53,203.68,15790.0,195.6056,195.7401,195.548,195.6921,15790.0
2020-07-20 14:40:00,203.67,203.74,203.46,203.69,14533.0,195.6825,195.7497,195.4807,195.7017,14533.0
2020-07-20 14:50:00,203.73,203.8,203.48,203.48,13745.0,195.7401,195.8074,195.4999,195.4999,13745.0
2020-07-20 15:00:00,203.53,203.64,203.39,203.55,16952.0,195.548,195.6537,195.4135,195.5672,16952.0
2020-07-20 15:10:00,203.57,203.63,203.4,203.56,31412.0,195.5864,195.6441,195.4231,195.5768,31412.0
2020-07-20 15:20:00,203.56,203.92,203.56,203.9,16812.0,195.5768,195.9227,195.5768,195.9035,16812.0
2020-07-20 15:30:00,203.89,204.18,203.62,203.63,24498.0,195.8939,196.1725,195.6344,195.6441,24498.0
2020-07-20 15:40:00,203.65,203.79,203.19,203.66,47892.0,195.6633,195.7978,195.2213,195.6729,47892.0
2020-07-20 15:50:00,203.71,204.04,203.48,203.87,159430.0,195.7209,196.038,195.4999,195.8746,159430.0
2020-07-21 09:30:00,205.0,205.4,203.96,204.23,27228.0,196.9603,197.3446,195.9611,196.2205,27228.0
2020-07-21 09:40:00,204.2,205.16,204.2,204.78,11798.0,196.1917,197.1141,196.1917,196.749,11798.0
2020-07-21 09:50:00,204.9,205.53,204.63,204.98,12003.0,196.8642,197.4695,196.6048,196.9411,12003.0
2020-07-21 10:00:00,204.99,205.08,204.67,204.79,9746.0,196.9507,197.0372,196.6433,196.7586,9746.0
2020-07-21 10:10:00,204.79,204.81,204.35,204.53,8138.0,196.7586,196.7778,196.3358,196.5088,8138.0
2020-07-21 10:20:00,204.63,204.84,204.53,204.65,12107.0,196.6048,196.8066,196.5088,196.6241,12107.0
2020-07-21 10:30:00,204.71,204.94,204.41,204.94,23830.0,196.6817,196.9027,196.3935,196.9027,23830.0
2020-07-21 10:40:00,204.93,205.07,204.8,204.92,9513.0,196.8931,197.0276,196.7682,196.8835,9513.0
2020-07-21 10:50:00,205.02,205.09,204.68,204.85,15195.0,196.9795,197.0468,196.6529,196.8162,15195.0
2020-07-21 11:00:00,204.87,205.08,204.77,204.86,17001.0,196.8354,197.0372,196.7393,196.8258,17001.0
2020-07-21 11:10:00,204.86,205.05,204.68,204.78,17270.0,196.8258,197.0084,196.6529,196.749,17270.0
2020-07-21 11:20:00,204.8,205.11,204.78,205.11,15270.0,196.7682,197.066,196.749,197.066,15270.0
2020-07-21 11:30:00,205.1,205.21,204.9,205.14,15459.0,197.0564,197.1621,196.8642,197.0948,15459.0
2020-07-21 11:40:00,205.13,205.27,205.02,205.08,12061.0,197.0852,197.2197,196.9795,197.0372,12061.0
2020-07-21 11:50:00,205.1,205.18,204.87,205.12,14296.0,197.0564,197.1333,196.8354,197.0756,14296.0
2020-07-21 12:00:00,205.12,205.32,205.09,205.13,6400.0,197.0756,197.2678,197.0468,197.0852,6400.0
2020-07-21 12:10:00,205.1,205.43,204.99,205.42,10073.0,197.0564,197.3735,196.9507,197.3639,10073.0
2020-07-21 12:20:00,205.36,205.61,205.31,205.31,5431.0,197.3062,197.5464,197.2582,197.2582,5431.0
2020-07-21 12:30:00,205.41,205.42,205.15,205.4,10305.0,197.3542,197.3639,197.1044,197.3446,10305.0
2020-07-21 12:40:00,205.43,205.5,205.25,205.31,3997.0,197.3735,197.4407,197.2005,197.2582,3997.0
2020-07-21 12:50:00,205.31,205.57,205.3,205.42,9734.0,197.2582,197.508,197.2486,197.3639,9734.0
2020-07-21 13:00:00,205.41,205.49,205.29,205.46,5024.0,197.3542,197.4311,197.239,197.4023,5024.0
2020-07-21 13:10:00,205.49,205.64,205.28,205.42,7940.0,197.4311,197.5752,197.2293,197.3639,7940.0
2020-07-21 13:20:00,205.49,205.7,205.27,205.65,7215.0,197.4311,197.6329,197.2197,197.5848,7215.0
2020-07-21 13:30:00,205.62,205.69,205.48,205.54,5517.0,197.556,197.6233,197.4215,197.4791,5517.0
2020-07-21 13:40:00,205.55,205.86,205.53,205.86,5045.0,197.4888,197.7866,197.4695,197.7866,5045.0
2020-07-21 13:50:00,205.86,206.04,205.7,205.85,7632.0,197.7866,197.9595,197.6329,197.777,7632.0
2020-07-21 14:00:00,205.82,205.93,205.73,205.84,6408.0,197.7482,197.8539,197.6617,197.7674,6408.0
2020-07-21 14:10:00,205.8,205.95,205.68,205.75,9118.0,197.729,197.8731,197.6137,197.6809,9118.0
2020-07-21 14:20:00,205.77,205.99,205.74,205.99,6572.0,197.7001,197.9115,197.6713,197.9115,6572.0
2020-07-21 14:30:00,205.95,205.95,205.7,205.79,11977.0,197.8731,197.8731,197.6329,197.7193,11977.0
2020-07-21 14:40:00,205.81,205.81,205.6,205.6,12562.0,197.7386,197.7386,197.5368,197.5368,12562.0
2020-07-21 14:50:00,205.61,205.7,205.47,205.61,10910.0,197.5464,197.6329,197.4119,197.5464,10910.0
2020-07-21 15:00:00,205.61,205.65,205.55,205.62,9324.0,197.5464,197.5848,197.4888,197.556,9324.0
2020-07-21 15:10:00,205.65,205.7,205.25,205.4,22269.0,197.5848,197.6329,197.2005,197.3446,22269.0
2020-07-21 15:20:00,205.38,205.84,205.35,205.62,9922.0,197.3254,197.7674,197.2966,197.556,9922.0
2020-07-21 15:30:00,205.67,205.74,205.4,205.52,26601.0,197.6041,197.6713,197.3446,197.4599,26601.0
2020-07-21 15:40:00,205.52,205.85,205.4,205.55,31229.0,197.4599,197.777,197.3446,197.4888,31229.0
2020-07-21 15:50:00,205.37,206.27,205.32,206.22,83064.0,197.3158,198.1805,197.2678,198.1325,83064.0
2020-07-22 09:30:00,205.48,205.65,204.99,205.43,16785.0,197.4215,197.5848,196.9507,197.3735,16785.0
2020-07-22 09:40:00,205.49,205.77,205.3,205.51,13533.0,197.4311,197.7001,197.2486,197.4503,13533.0
2020-07-22 09:50:00,205.59,206.02,205.39,206.02,7745.0,197.5272,197.9403,197.335,197.9403,7745.0
2020-07-22 10:00:00,205.98,206.01,205.37,205.51,11134.0,197.9019,197.9307,197.3158,197.4503,11134.0
2020-07-22 10:10:00,205.5,205.55,205.27,205.28,6756.0,197.4407,197.4888,197.2197,197.2293,6756.0
2020-07-22 10:20:00,205.24,205.51,204.97,205.38,12484.0,197.1909,197.4503,196.9315,197.3254,12484.0
2020-07-22 10:30:00,205.35,206.06,205.26,205.87,27372.0,197.2966,197.9788,197.2101,197.7962,27372.0
2020-07-22 10:40:00,205.84,206.04,205.64,205.69,16471.0,197.7674,197.9595,197.5752,197.6233,16471.0
2020-07-22 10:50:00,205.6,206.14,205.5,206.14,20566.0,197.5368,198.0556,197.4407,198.0556,20566.0
2020-07-22 11:00:00,206.14,206.25,205.87,206.13,10962.0,198.0556,198.1613,197.7962,198.046,10962.0
2020-07-22 11:10:00,206.12,206.27,205.91,206.02,14314.0,198.0364,198.1805,197.8346,197.9403,14314.0
2020-07-22 11:20:00,206.03,206.3,206.0,206.13,7391.0,197.9499,198.2093,197.9211,198.046,7391.0
2020-07-22 11:30:00,206.11,206.19,205.98,206.19,4060.0,198.0268,198.1037,197.9019,198.1037,4060.0
2020-07-22 11:40:00,206.19,206.6,206.19,206.55,8425.0,198.1037,198.4976,198.1037,198.4495,8425.0
2020-07-22 11:50:00,206.53,206.6,206.17,206.22,5411.0,198.4303,198.4976,198.0844,198.1325,5411.0
2020-07-22 12:00:00,206.24,206.24,205.97,206.08,88164.0,198.1517,198.1517,197.8923,197.998,88164.0
2020-07-22 12:10:00,206.09,206.75,206.09,206.64,13552.0,198.0076,198.6417,198.0076,198.536,13552.0
2020-07-22 12:20:00,206.74,206.96,206.64,206.85,15140.0,198.6321,198.8435,198.536,198.7378,15140.0
2020-07-22 12:30:00,206.92,207.21,206.92,207.06,10510.0,198.805,199.0837,198.805,198.9395,10510.0
2020-07-22 12:40:00,206.89,207.03,206.83,206.83,10743.0,198.7762,198.9107,198.7186,198.7186,10743.0
2020-07-22 12:50:00,206.83,207.28,206.8,207.28,11929.0,198.7186,199.1509,198.6897,199.1509,11929.0
2020-07-22 13:00:00,207.23,207.47,207.2,207.4,8431.0,199.1029,199.3335,199.074,199.2662,8431.0
2020-07-22 13:10:00,207.39,207.46,207.28,207.29,7675.0,199.2566,199.3239,199.1509,199.1605,7675.0
2020-07-22 13:20:00,207.34,207.46,207.29,207.41,130539.0,199.2086,199.3239,199.1605,199.2758,130539.0
2020-07-22 13:30:00,207.42,207.49,207.04,207.05,6748.0,199.2854,199.3527,198.9203,198.9299,6748.0
2020-07-22 13:40:00,207.01,207.06,206.64,206.68,20891.0,198.8915,198.9395,198.536,198.5744,20891.0
2020-07-22 13:50:00,206.68,206.71,206.3,206.37,7800.0,198.5744,198.6033,198.2093,198.2766,7800.0
2020-07-22 14:00:00,206.32,206.88,206.32,206.75,14983.0,198.2286,198.7666,198.2286,198.6417,14983.0
2020-07-22 14:10:00,206.67,206.67,206.53,206.61,7788.0,198.5648,198.5648,198.4303,198.5072,7788.0
2020-07-22 14:20:00,206.63,206.76,206.58,206.75,9515.0,198.5264,198.6513,198.4784,198.6417,9515.0
2020-07-22 14:30:00,206.79,206.8,206.34,206.45,12515.0,198.6801,198.6897,198.2478,198.3535,12515.0
2020-07-22 14:40:00,206.41,206.61,206.37,206.37,8713.0,198.315,198.5072,198.2766,198.2766,8713.0
2020-07-22 14:50:00,206.33,206.64,206.33,206.55,12017.0,198.2382,198.536,198.2382,198.4495,12017.0
2020-07-22 15:00:00,206.59,206.82,206.54,206.74,16437.0,198.488,198.7089,198.4399,198.6321,16437.0
2020-07-22 15:10:00,206.76,206.87,206.7,206.74,17545.0,198.6513,198.757,198.5937,198.6321,17545.0
2020-07-22 15:20:00,206.73,206.87,206.71,206.76,14369.0,198.6225,198.757,198.6033,198.6513,14369.0
2020-07-22 15:30:00,206.8,207.04,206.69,207.02,107697.0,198.6897,198.9203,198.584,198.9011,107697.0
2020-07-22 15:40:00,207.0,207.39,206.99,207.34,17124.0,198.8819,199.2566,198.8723,199.2086,17124.0
2020-07-22 15:50:00,207.36,207.95,207.31,207.85,86339.0,199.2278,199.7946,199.1797,199.6986,86339.0
2020-07-23 09:30:00,207.7,208.69,207.7,207.88,11002.0,199.5544,200.5056,199.5544,199.7274,11002.0
2020-07-23 09:40:00,207.83,208.14,207.37,207.59,9007.0,199.6793,199.9772,199.2374,199.4488,9007.0
2020-07-23 09:50:00,207.58,207.79,207.38,207.59,6693.0,199.4391,199.6409,199.247,199.4488,6693.0
2020-07-23 10:00:00,207.6,208.14,207.56,208.03,5839.0,199.4584,199.9772,199.4199,199.8715,5839.0
2020-07-23 10:10:00,208.09,208.16,207.93,208.0,4578.0,199.9291,199.9964,199.7754,199.8427,4578.0
2020-07-23 10:20:00,207.9,208.09,207.66,208.05,9512.0,199.7466,199.9291,199.516,199.8907,9512.0
2020-07-23 10:30:00,208.04,208.74,208.01,208.35,45978.0,199.8811,200.5537,199.8523,200.1789,45978.0
2020-07-23 10:40:00,208.36,208.59,208.14,208.19,26832.0,200.1886,200.4095,199.9772,200.0252,26832.0
2020-07-23 10:50:00,208.21,208.31,207.91,207.98,12420.0,200.0444,200.1405,199.7562,199.8235,12420.0
2020-07-23 11:00:00,208.05,208.1,207.67,207.77,19268.0,199.8907,199.9388,199.5256,199.6217,19268.0
2020-07-23 11:10:00,207.74,207.74,207.3,207.32,15690.0,199.5929,199.5929,199.1701,199.1893,15690.0
2020-07-23 11:20:00,207.28,207.74,207.05,207.67,9706.0,199.1509,199.5929,198.9299,199.5256,9706.0
2020-07-23 11:30:00,207.63,208.05,207.58,208.04,4975.0,199.4872,199.8907,199.4391,199.8811,4975.0
2020-07-23 11:40:00,208.01,208.08,207.68,207.97,10685.0,199.8523,199.9195,199.5352,199.8138,10685.0
2020-07-23 11:50:00,207.89,207.96,207.62,207.73,3979.0,199.737,199.8042,199.4776,199.5833,3979.0
2020-07-23 12:00:00,207.66,207.76,207.47,207.51,7434.0,199.516,199.6121,199.3335,199.3719,7434.0
2020-07-23 12:10:00,207.5,207.61,207.25,207.31,12534.0,199.3623,199.468,199.1221,199.1797,12534.0
2020-07-23 12:20:00,207.31,207.53,207.2,207.43,6160.0,199.1797,199.3911,199.074,199.295,6160.0
2020-07-23 12:30:00,207.49,207.54,207.13,207.32,7631.0,199.3527,199.4007,199.0068,199.1893,7631.0
2020-07-23 12:40:00,207.31,207.44,207.11,207.16,5513.0,199.1797,199.3046,198.9876,199.0356,5513.0
2020-07-23 12:50:00,207.2,207.44,207.15,207.38,9367.0,199.074,199.3046,199.026,199.247,9367.0
2020-07-23 13:00:00,207.36,207.84,207.35,207.6,7268.0,199.2278,199.6889,199.2182,199.4584,7268.0
2020-07-23 13:10:00,207.7,207.77,207.53,207.59,6726.0,199.5544,199.6217,199.3911,199.4488,6726.0
2020-07-23 13:20:00,207.45,207.57,207.44,207.53,8535.0,199.3142,199.4295,199.3046,199.3911,8535.0
2020-07-23 13:30:00,207.43,207.67,207.38,207.5,14554.0,199.295,199.5256,199.247,199.3623,14554.0
2020-07-23 13:40:00,207.41,207.54,207.21,207.35,15810.0,199.2758,199.4007,199.0837,199.2182,15810.0
2020-07-23 13:50:00,207.23,207.23,206.69,206.85,8478.0,199.1029,199.1029,198.584,198.7378,8478.0
2020-07-23 14:00:00,206.86,207.14,206.62,206.76,8149.0,198.7474,199.0164,198.5168,198.6513,8149.0
2020-07-23 14:10:00,206.69,206.73,206.3,206.7,18588.0,198.584,198.6225,198.2093,198.5937,18588.0
2020-07-23 14:20:00,206.73,207.09,206.47,206.97,73715.0,198.6225,198.9684,198.3727,198.8531,73715.0
2020-07-23 14:30:00,206.96,207.1,206.52,206.62,55473.0,198.8435,198.978,198.4207,198.5168,55473.0
2020-07-23 14:40:00,206.61,207.08,206.61,206.99,39654.0,198.5072,198.9588,198.5072,198.8723,39654.0
2020-07-23 14:50:00,207.06,207.29,206.98,207.02,7404.0,198.9395,199.1605,198.8627,198.9011,7404.0
2020-07-23 15:00:00,207.02,207.25,207.0,207.05,7268.0,198.9011,199.1221,198.8819,198.9299,7268.0
2020-07-23 15:10:00,207.11,207.33,206.97,207.19,9721.0,198.9876,199.1989,198.8531,199.0644,9721.0
2020-07-23 15:20:00,207.24,207.33,206.8,207.07,12633.0,199.1125,199.1989,198.6897,198.9491,12633.0
2020-07-23 15:30:00,207.02,207.36,206.82,207.23,26462.0,198.9011,199.2278,198.7089,199.1029,26462.0
2020-07-23 15:40:00,207.21,207.5,207.04,207.28,23571.0,199.0837,199.3623,198.9203,199.1509,23571.0
2020-07-23 15:50:00,206.98,207.62,206.36,207.36,110093.0,198.8627,199.4776,198.267,199.2278,110093.0
2020-07-24 09:30:00,207.04,207.77,206.7,207.77,21810.0,198.9203,199.6217,198.5937,199.6217,21810.0
2020-07-24 09:40:00,207.83,208.44,207.19,208.42,8398.0,199.6793,200.2654,199.0644,200.2462,8398.0
2020-07-24 09:50:00,208.38,208.62,207.92,208.08,17871.0,200.2078,200.4384,199.7658,199.9195,17871.0
2020-07-24 10:00:00,208.08,208.66,207.76,207.97,15419.0,199.9195,200.4768,199.6121,199.8138,15419.0
2020-07-24 10:10:00,207.99,208.52,207.99,208.23,17403.0,199.8331,200.3423,199.8331,200.0637,17403.0
2020-07-24 10:20:00,208.19,208.19,207.5,207.59,17583.0,200.0252,200.0252,199.3623,199.4488,17583.0
2020-07-24 10:30:00,207.53,207.67,207.34,207.55,21293.0,199.3911,199.5256,199.2086,199.4103,21293.0
2020-07-24 10:40:00,207.57,207.57,206.97,207.28,13953.0,199.4295,199.4295,198.8531,199.1509,13953.0
2020-07-24 10:50:00,207.19,207.43,207.07,207.43,7260.0,199.0644,199.295,198.9491,199.295,7260.0
2020-07-24 11:00:00,207.44,207.6,207.25,207.26,9209.0,199.3046,199.4584,199.1221,199.1317,9209.0
2020-07-24 11:10:00,207.2,207.28,206.73,206.89,26624.0,199.074,199.1509,198.6225,198.7762,26624.0
2020-07-24 11:20:00,206.86,207.02,206.82,206.92,29646.0,198.7474,198.9011,198.7089,198.805,29646.0
2020-07-24 11:30:00,206.88,207.2,206.81,207.09,20998.0,198.7666,199.074,198.6993,198.9684,20998.0
2020-07-24 11:40:00,207.06,207.38,207.0,207.0,4517.0,198.9395,199.247,198.8819,198.8819,4517.0
2020-07-24 11:50:00,207.09,207.2,206.97,207.15,10426.0,198.9684,199.074,198.8531,199.026,10426.0
2020-07-24 12:00:00,207.21,207.26,206.94,207.0,9570.0,199.0837,199.1317,198.8242,198.8819,9570.0
2020-07-24 12:10:00,207.02,207.3,206.95,207.18,8949.0,198.9011,199.1701,198.8339,199.0548,8949.0
2020-07-24 12:20:00,207.21,207.45,207.11,207.41,7722.0,199.0837,199.3142,198.9876,199.2758,7722.0
2020-07-24 12:30:00,207.48,207.7,207.17,207.32,7584.0,199.3431,199.5544,199.0452,199.1893,7584.0
2020-07-24 12:40:00,207.34,207.34,207.01,207.13,14600.0,199.2086,199.2086,198.8915,199.0068,14600.0
2020-07-24 12:50:00,207.11,207.16,207.0,207.16,5400.0,198.9876,199.0356,198.8819,199.0356,5400.0
2020-07-24 13:00:00,207.09,207.25,207.04,207.1,3800.0,198.9684,199.1221,198.9203,198.978,3800.0
2020-07-24 13:10:00,207.09,207.25,206.95,207.06,6096.0,198.9684,199.1221,198.8339,198.9395,6096.0
2020-07-24 13:20:00,207.07,207.53,207.07,207.53,8781.0,198.9491,199.3911,198.9491,199.3911,8781.0
2020-07-24 13:30:00,207.52,207.59,207.33,207.33,6611.0,199.3815,199.4488,199.1989,199.1989,6611.0
2020-07-24 13:40:00,207.33,207.49,207.3,207.48,6004.0,199.1989,199.3527,199.1701,199.3431,6004.0
2020-07-24 13:50:00,207.41,207.43,206.92,207.13,15323.0,199.2758,199.295,198.805,199.0068,15323.0
2020-07-24 14:00:00,207.06,207.22,206.99,207.04,9262.0,198.9395,199.0933,198.8723,198.9203,9262.0
2020-07-24 14:10:00,207.02,207.1,206.93,207.03,28004.0,198.9011,198.978,198.8146,198.9107,28004.0
2020-07-24 14:20:00,207.04,207.19,207.0,207.06,15061.0,198.9203,199.0644,198.8819,198.9395,15061.0
2020-07-24 14:30:00,207.09,207.1,206.71,207.0,40333.0,198.9684,198.978,198.6033,198.8819,40333.0
2020-07-24 14:40:00,207.0,207.09,206.83,206.83,8196.0,198.8819,198.9684,198.7186,198.7186,8196.0
2020-07-24 14:50:00,206.82,207.05,206.6,206.81,27848.0,198.7089,198.9299,198.4976,198.6993,27848.0
2020-07-24 15:00:00,206.79,207.09,206.79,206.95,6798.0,198.6801,198.9684,198.6801,198.8339,6798.0
2020-07-24 15:10:00,206.92,207.2,206.72,206.78,13992.0,198.805,199.074,198.6129,198.6705,13992.0
2020-07-24 15:20:00,206.8,206.99,206.55,206.77,16248.0,198.6897,198.8723,198.4495,198.6609,16248.0
2020-07-24 15:30:00,206.72,206.96,206.41,206.93,65807.0,198.6129,198.8435,198.315,198.8146,65807.0
2020-07-24 15:40:00,206.93,207.11,206.72,206.83,26037.0,198.8146,198.9876,198.6129,198.7186,26037.0
2020-07-24 15:50:00,206.81,207.23,206.76,207.17,72346.0,198.6993,199.1029,198.6513,199.0452,72346.0
2020-07-27 09:30:00,207.57,207.59,205.44,206.06,23194.0,199.4295,199.4488,197.3831,197.9788,23194.0
2020-07-27 09:40:00,206.09,206.45,205.37,205.42,13463.0,198.0076,198.3535,197.3158,197.3639,13463.0
2020-07-27 09:50:00,205.4,206.27,205.16,206.02,16939.0,197.3446,198.1805,197.1141,197.9403,16939.0
2020-07-27 10:00:00,205.91,207.03,205.8,206.84,24138.0,197.8346,198.9107,197.729,198.7282,24138.0
2020-07-27 10:10:00,206.9,207.31,206.9,207.15,11992.0,198.7858,199.1797,198.7858,199.026,11992.0
2020-07-27 10:20:00,207.26,207.55,207.08,207.27,10916.0,199.1317,199.4103,198.9588,199.1413,10916.0
2020-07-27 10:30:00,207.2,207.62,206.98,207.61,67620.0,199.074,199.4776,198.8627,199.468,67620.0
2020-07-27 10:40:00,207.59,207.77,207.14,207.63,15618.0,199.4488,199.6217,199.0164,199.4872,15618.0
2020-07-27 10:50:00,207.64,207.77,207.04,207.04,125981.0,199.4968,199.6217,198.9203,198.9203,125981.0
2020-07-27 11:00:00,207.11,207.42,207.09,207.19,41173.0,198.9876,199.2854,198.9684,199.0644,41173.0
2020-07-27 11:10:00,207.12,207.14,206.73,206.79,18152.0,198.9972,199.0164,198.6225,198.6801,18152.0
2020-07-27 11:20:00,206.81,206.82,206.26,206.27,8952.0,198.6993,198.7089,198.1709,198.1805,8952.0
2020-07-27 11:30:00,206.28,206.67,206.15,206.38,17722.0,198.1901,198.5648,198.0652,198.2862,17722.0
2020-07-27 11:40:00,206.46,206.73,206.45,206.59,8119.0,198.3631,198.6225,198.3535,198.488,8119.0
2020-07-27 11:50:00,206.61,206.65,206.42,206.6,17891.0,198.5072,198.5456,198.3246,198.4976,17891.0
2020-07-27 12:00:00,206.58,206.75,206.53,206.55,7931.0,198.4784,198.6417,198.4303,198.4495,7931.0
2020-07-27 12:10:00,206.56,206.58,206.3,206.37,9654.0,198.4591,198.4784,198.2093,198.2766,9654.0
2020-07-27 12:20:00,206.37,206.48,206.21,206.36,8330.0,198.2766,198.3823,198.1229,198.267,8330.0
2020-07-27 12:30:00,206.39,206.44,206.05,206.41,15947.0,198.2958,198.3439,197.9691,198.315,15947.0
2020-07-27 12:40:00,206.3,206.58,206.29,206.42,11332.0,198.2093,198.4784,198.1997,198.3246,11332.0
2020-07-27 12:50:00,206.47,206.47,206.27,206.34,6345.0,198.3727,198.3727,198.1805,198.2478,6345.0
2020-07-27 13:00:00,206.33,206.36,206.15,206.33,11458.0,198.2382,198.267,198.0652,198.2382,11458.0
2020-07-27 13:10:00,206.33,206.44,206.3,206.37,6196.0,198.2382,198.3439,198.2093,198.2766,6196.0
2020-07-27 13:20:00,206.36,206.37,206.24,206.28,5784.0,198.267,198.2766,198.1517,198.1901,5784.0
2020-07-27 13:30:00,206.3,206.37,206.26,206.33,10685.0,198.2093,198.2766,198.1709,198.2382,10685.0
2020-07-27 13:40:00,206.31,206.5,206.23,206.34,44335.0,198.219,198.4015,198.1421,198.2478,44335.0
2020-07-27 13:50:00,206.31,206.42,206.27,206.35,8976.0,198.219,198.3246,198.1805,198.2574,8976.0
2020-07-27 14:00:00,206.35,206.42,206.26,206.41,15425.0,198.2574,198.3246,198.1709,198.315,15425.0
2020-07-27 14:10:00,206.41,206.6,206.31,206.41,15273.0,198.315,198.4976,198.219,198.315,15273.0
2020-07-27 14:20:00,206.44,206.92,206.43,206.67,9170.0,198.3439,198.805,198.3342,198.5648,9170.0
2020-07-27 14:30:00,206.68,206.84,206.6,206.61,9106.0,198.5744,198.7282,198.4976,198.5072,9106.0
2020-07-27 14:40:00,206.6,206.65,206.48,206.49,7892.0,198.4976,198.5456,198.3823,198.3919,7892.0
2020-07-27 14:50:00,206.48,206.62,206.44,206.51,20678.0,198.3823,198.5168,198.3439,198.4111,20678.0
2020-07-27 15:00:00,206.51,206.68,206.5,206.54,12720.0,198.4111,198.5744,198.4015,198.4399,12720.0
2020-07-27 15:10:00,206.54,206.69,206.51,206.62,16242.0,198.4399,198.584,198.4111,198.5168,16242.0
2020-07-27 15:20:00,206.56,206.77,206.53,206.7,14359.0,198.4591,198.6609,198.4303,198.5937,14359.0
2020-07-27 15:30:00,206.69,206.84,206.45,206.5,103365.0,198.584,198.7282,198.3535,198.4015,103365.0
2020-07-27 15:40:00,206.56,206.96,206.54,206.93,18755.0,198.4591,198.8435,198.4399,198.8146,18755.0
2020-07-27 15:50:00,206.92,207.26,206.72,207.01,50341.0,198.805,199.1317,198.6129,198.8915,50341.0
2020-07-28 09:30:00,207.0,208.12,206.36,206.8,15017.0,198.8819,199.958,198.267,198.6897,15017.0
2020-07-28 09:40:00,206.59,207.01,205.9,205.9,15492.0,198.488,198.8915,197.825,197.825,15492.0
2020-07-28 09:50:00,205.9,206.33,205.18,206.27,37556.0,197.825,198.2382,197.1333,198.1805,37556.0
2020-07-28 10:00:00,206.08,206.43,204.82,204.92,48574.0,197.998,198.3342,196.7874,196.8835,48574.0
2020-07-28 10:10:00,205.0,205.34,204.63,205.06,19357.0,196.9603,197.287,196.6048,197.018,19357.0
2020-07-28 10:20:00,205.01,205.54,204.91,205.49,23448.0,196.9699,197.4791,196.8739,197.4311,23448.0
2020-07-28 10:30:00,205.52,205.93,205.43,205.54,69523.0,197.4599,197.8539,197.3735,197.4791,69523.0
2020-07-28 10:40:00,205.53,205.64,205.34,205.37,10819.0,197.4695,197.5752,197.287,197.3158,10819.0
2020-07-28 10:50:00,205.31,205.5,205.2,205.33,26182.0,197.2582,197.4407,197.1525,197.2774,26182.0
2020-07-28 11:00:00,205.32,205.48,205.25,205.39,21871.0,197.2678,197.4215,197.2005,197.335,21871.0
2020-07-28 11:10:00,205.41,205.77,205.33,205.61,22165.0,197.3542,197.7001,197.2774,197.5464,22165.0
2020-07-28 11:20:00,205.63,205.76,205.44,205.59,16579.0,197.5656,197.6905,197.3831,197.5272,16579.0
2020-07-28 11:30:00,205.63,206.01,205.53,205.95,10533.0,197.5656,197.9307,197.4695,197.8731,10533.0
2020-07-28 11:40:00,206.0,206.1,205.84,206.06,23982.0,197.9211,198.0172,197.7674,197.9788,23982.0
2020-07-28 11:50:00,206.05,206.13,205.91,206.08,16299.0,197.9691,198.046,197.8346,197.998,16299.0
2020-07-28 12:00:00,206.06,206.39,205.98,205.98,9677.0,197.9788,198.2958,197.9019,197.9019,9677.0
2020-07-28 12:10:00,205.96,206.17,205.92,205.92,9508.0,197.8827,198.0844,197.8442,197.8442,9508.0
2020-07-28 12:20:00,205.94,206.05,205.94,206.03,17126.0,197.8635,197.9691,197.8635,197.9499,17126.0
2020-07-28 12:30:00,206.01,206.52,205.96,206.44,21251.0,197.9307,198.4207,197.8827,198.3439,21251.0
2020-07-28 12:40:00,206.44,206.53,205.99,206.09,26888.0,198.3439,198.4303,197.9115,198.0076,26888.0
2020-07-28 12:50:00,206.1,206.21,205.99,206.1,22417.0,198.0172,198.1229,197.9115,198.0172,22417.0
2020-07-28 13:00:00,206.1,206.25,206.05,206.21,9232.0,198.0172,198.1613,197.9691,198.1229,9232.0
2020-07-28 13:10:00,206.21,206.34,206.2,206.27,7700.0,198.1229,198.2478,198.1133,198.1805,7700.0
2020-07-28 13:20:00,206.28,206.44,206.28,206.3,9167.0,198.1901,198.3439,198.1901,198.2093,9167.0
2020-07-28 13:30:00,206.33,206.43,206.23,206.39,9490.0,198.2382,198.3342,198.1421,198.2958,9490.0
2020-07-28 13:40:00,206.4,206.4,206.17,206.25,10432.0,198.3054,198.3054,198.0844,198.1613,10432.0
2020-07-28 13:50:00,206.25,206.5,206.13,206.5,9307.0,198.1613,198.4015,198.046,198.4015,9307.0
2020-07-28 14:00:00,206.53,206.64,206.36,206.44,10302.0,198.4303,198.536,198.267,198.3439,10302.0
2020-07-28 14:10:00,206.44,206.49,206.25,206.28,9355.0,198.3439,198.3919,198.1613,198.1901,9355.0
2020-07-28 14:20:00,206.3,206.51,206.28,206.47,10615.0,198.2093,198.4111,198.1901,198.3727,10615.0
2020-07-28 14:30:00,206.45,206.56,206.23,206.27,12436.0,198.3535,198.4591,198.1421,198.1805,12436.0
2020-07-28 14:40:00,206.25,206.4,206.04,206.05,15054.0,198.1613,198.3054,197.9595,197.9691,15054.0
2020-07-28 14:50:00,206.09,206.27,205.88,206.09,12907.0,198.0076,198.1805,197.8058,198.0076,12907.0
2020-07-28 15:00:00,206.13,206.25,206.02,206.02,13604.0,198.046,198.1613,197.9403,197.9403,13604.0
2020-07-28 15:10:00,206.07,206.3,206.02,206.28,21026.0,197.9884,198.2093,197.9403,198.1901,21026.0
2020-07-28 15:20:00,206.28,206.28,205.92,205.92,35204.0,198.1901,198.1901,197.8442,197.8442,35204.0
2020-07-28 15:30:00,205.93,206.12,205.67,205.71,46483.0,197.8539,198.0364,197.6041,197.6425,46483.0
2020-07-28 15:40:00,205.71,205.81,205.3,205.36,35998.0,197.6425,197.7386,197.2486,197.3062,35998.0
2020-07-28 15:50:00,205.27,205.77,205.18,205.74,121422.0,197.2197,197.7001,197.1333,197.6713,121422.0
2020-07-29 09:30:00,204.97,205.47,203.66,203.73,43575.0,196.9315,197.4119,195.6729,195.7401,43575.0
2020-07-29 09:40:00,203.83,205.04,203.81,204.67,39660.0,195.8362,196.9988,195.817,196.6433,39660.0
2020-07-29 09:50:00,204.66,205.2,204.3,204.57,39787.0,196.6337,197.1525,196.2878,196.5472,39787.0
2020-07-29 10:00:00,204.69,205.28,204.6,204.96,67224.0,196.6625,197.2293,196.576,196.9219,67224.0
2020-07-29 10:10:00,204.99,205.46,204.98,205.45,19831.0,196.9507,197.4023,196.9411,197.3927,19831.0
2020-07-29 10:20:00,205.45,205.55,205.09,205.24,24313.0,197.3927,197.4888,197.0468,197.1909,24313.0
2020-07-29 10:30:00,205.12,205.56,205.0,205.56,15528.0,197.0756,197.4984,196.9603,197.4984,15528.0
2020-07-29 10:40:00,205.56,205.9,205.45,205.59,34589.0,197.4984,197.825,197.3927,197.5272,34589.0
2020-07-29 10:50:00,205.55,205.55,205.2,205.48,16382.0,197.4888,197.4888,197.1525,197.4215,16382.0
2020-07-29 11:00:00,205.48,205.92,205.18,205.92,26709.0,197.4215,197.8442,197.1333,197.8442,26709.0
2020-07-29 11:10:00,205.95,206.11,205.51,205.61,23243.0,197.8731,198.0268,197.4503,197.5464,23243.0
2020-07-29 11:20:00,205.62,205.71,205.37,205.65,9935.0,197.556,197.6425,197.3158,197.5848,9935.0
2020-07-29 11:30:00,205.7,205.7,205.34,205.37,21334.0,197.6329,197.6329,197.287,197.3158,21334.0
2020-07-29 11:40:00,205.35,205.8,205.24,205.8,33708.0,197.2966,197.729,197.1909,197.729,33708.0
2020-07-29 11:50:00,205.84,206.08,205.78,206.05,11262.0,197.7674,197.998,197.7097,197.9691,11262.0
2020-07-29 12:00:00,206.09,206.14,205.84,205.95,9482.0,198.0076,198.0556,197.7674,197.8731,9482.0
2020-07-29 12:10:00,205.94,206.09,205.91,206.06,11168.0,197.8635,198.0076,197.8346,197.9788,11168.0
2020-07-29 12:20:00,206.06,206.12,205.83,205.9,19145.0,197.9788,198.0364,197.7578,197.825,19145.0
2020-07-29 12:30:00,205.92,206.32,205.79,206.24,36500.0,197.8442,198.2286,197.7193,198.1517,36500.0
2020-07-29 12:40:00,206.3,206.54,206.29,206.37,10206.0,198.2093,198.4399,198.1997,198.2766,10206.0
2020-07-29 12:50:00,206.37,206.4,206.2,206.24,7216.0,198.2766,198.3054,198.1133,198.1517,7216.0
2020-07-29 13:00:00,206.26,206.35,206.22,206.28,7713.0,198.1709,198.2574,198.1325,198.1901,7713.0
2020-07-29 13:10:00,206.28,206.5,206.27,206.32,9648.0,198.1901,198.4015,198.1805,198.2286,9648.0
2020-07-29 13:20:00,206.32,206.33,205.82,205.86,14802.0,198.2286,198.2382,197.7482,197.7866,14802.0
2020-07-29 13:30:00,205.86,206.05,205.85,205.91,10076.0,197.7866,197.9691,197.777,197.8346,10076.0
2020-07-29 13:40:00,205.89,206.03,205.78,205.85,22124.0,197.8154,197.9499,197.7097,197.777,22124.0
2020-07-29 13:50:00,205.89,206.04,205.79,205.95,13008.0,197.8154,197.9595,197.7193,197.8731,13008.0
2020-07-29 14:00:00,205.92,206.21,205.8,205.95,12792.0,197.8442,198.1229,197.729,197.8731,12792.0
2020-07-29 14:10:00,206.01,206.07,205.8,205.94,21510.0,197.9307,197.9884,197.729,197.8635,21510.0
2020-07-29 14:20:00,205.92,206.04,205.87,206.04,14960.0,197.8442,197.9595,197.7962,197.9595,14960.0
2020-07-29 14:30:00,206.03,206.2,205.86,206.14,12334.0,197.9499,198.1133,197.7866,198.0556,12334.0
2020-07-29 14:40:00,206.13,206.36,206.05,206.19,12756.0,198.046,198.267,197.9691,198.1037,12756.0
2020-07-29 14:50:00,206.19,206.3,205.84,205.96,36473.0,198.1037,198.2093,197.7674,197.8827,36473.0
2020-07-29 15:00:00,205.95,206.09,205.37,205.61,38859.0,197.8731,198.0076,197.3158,197.5464,38859.0
2020-07-29 15:10:00,205.62,205.92,205.5,205.92,16721.0,197.556,197.8442,197.4407,197.8442,16721.0
2020-07-29 15:20:00,205.93,206.12,205.65,205.8,25174.0,197.8539,198.0364,197.5848,197.729,25174.0
2020-07-29 15:30:00,205.75,206.13,205.61,205.74,48607.0,197.6809,198.046,197.5464,197.6713,48607.0
2020-07-29 15:40:00,205.74,206.01,205.63,205.99,47960.0,197.6713,197.9307,197.5656,197.9115,47960.0
2020-07-29 15:50:00,205.88,205.95,205.58,205.91,87472.0,197.8058,197.8731,197.5176,197.8346,87472.0
2020-07-30 09:30:00,203.64,204.67,203.38,204.25,21350.0,195.6537,196.6433,195.4039,196.2397,21350.0
2020-07-30 09:40:00,204.35,204.83,203.83,204.67,42384.0,196.3358,196.797,195.8362,196.6433,42384.0
2020-07-30 09:50:00,204.59,204.62,202.72,202.96,95573.0,196.5664,196.5952,194.7697,195.0003,95573.0
2020-07-30 10:00:00,202.97,204.9,202.61,204.9,18365.0,195.0099,196.8642,194.6641,196.8642,18365.0
2020-07-30 10:10:00,204.67,204.7,203.69,204.08,13322.0,196.6433,196.6721,195.7017,196.0764,13322.0
2020-07-30 10:20:00,203.94,204.2,203.29,203.75,13502.0,195.9419,196.1917,195.3174,195.7593,13502.0
2020-07-30 10:30:00,203.95,204.7,203.86,204.67,13703.0,195.9515,196.6721,195.865,196.6433,13703.0
2020-07-30 10:40:00,204.63,204.73,204.03,204.03,16879.0,196.6048,196.7009,196.0284,196.0284,16879.0
2020-07-30 10:50:00,203.99,204.71,203.87,204.71,14971.0,195.9899,196.6817,195.8746,196.6817,14971.0
2020-07-30 11:00:00,204.76,205.41,204.62,205.0,19461.0,196.7297,197.3542,196.5952,196.9603,19461.0
2020-07-30 11:10:00,205.0,205.47,204.86,205.34,14977.0,196.9603,197.4119,196.8258,197.287,14977.0
2020-07-30 11:20:00,205.34,205.62,204.95,205.02,15007.0,197.287,197.556,196.9123,196.9795,15007.0
2020-07-30 11:30:00,205.05,205.43,205.02,205.35,16761.0,197.0084,197.3735,196.9795,197.2966,16761.0
2020-07-30 11:40:00,205.37,205.43,205.06,205.2,35153.0,197.3158,197.3735,197.018,197.1525,35153.0
2020-07-30 11:50:00,205.25,205.54,205.15,205.23,13321.0,197.2005,197.4791,197.1044,197.1813,13321.0
2020-07-30 12:00:00,205.31,205.43,204.42,204.42,16630.0,197.2582,197.3735,196.4031,196.4031,16630.0
2020-07-30 12:10:00,204.5,205.01,204.19,204.87,22864.0,196.4799,196.9699,196.1821,196.8354,22864.0
2020-07-30 12:20:00,204.89,205.03,204.8,204.82,13727.0,196.8546,196.9891,196.7682,196.7874,13727.0
2020-07-30 12:30:00,204.9,205.28,204.9,205.19,6775.0,196.8642,197.2293,196.8642,197.1429,6775.0
2020-07-30 12:40:00,205.22,205.52,205.1,205.51,9600.0,197.1717,197.4599,197.0564,197.4503,9600.0
2020-07-30 12:50:00,205.52,205.52,205.21,205.33,17426.0,197.4599,197.4599,197.1621,197.2774,17426.0
2020-07-30 13:00:00,205.42,205.7,205.42,205.69,6315.0,197.3639,197.6329,197.3639,197.6233,6315.0
2020-07-30 13:10:00,205.74,206.45,205.73,206.18,12661.0,197.6713,198.3535,197.6617,198.094,12661.0
2020-07-30 13:20:00,206.16,206.16,205.45,205.48,30974.0,198.0748,198.0748,197.3927,197.4215,30974.0
2020-07-30 13:30:00,205.45,205.53,205.21,205.4,10443.0,197.3927,197.4695,197.1621,197.3446,10443.0
2020-07-30 13:40:00,205.47,205.67,205.39,205.57,12467.0,197.4119,197.6041,197.335,197.508,12467.0
2020-07-30 13:50:00,205.55,205.63,205.32,205.48,10543.0,197.4888,197.5656,197.2678,197.4215,10543.0
2020-07-30 14:00:00,205.42,205.65,205.37,205.57,27332.0,197.3639,197.5848,197.3158,197.508,27332.0
2020-07-30 14:10:00,205.52,205.52,205.05,205.18,19812.0,197.4599,197.4599,197.0084,197.1333,19812.0
2020-07-30 14:20:00,205.2,205.92,205.16,205.89,39747.0,197.1525,197.8442,197.1141,197.8154,39747.0
2020-07-30 14:30:00,205.91,206.3,205.85,206.08,50152.0,197.8346,198.2093,197.777,197.998,50152.0
2020-07-30 14:40:00,206.1,206.73,206.07,206.57,21766.0,198.0172,198.6225,197.9884,198.4688,21766.0
2020-07-30 14:50:00,206.57,206.66,206.27,206.58,26518.0,198.4688,198.5552,198.1805,198.4784,26518.0
2020-07-30 15:00:00,206.64,206.66,206.06,206.08,14080.0,198.536,198.5552,197.9788,197.998,14080.0
2020-07-30 15:10:00,206.09,206.76,206.04,206.68,15623.0,198.0076,198.6513,197.9595,198.5744,15623.0
2020-07-30 15:20:00,206.6,207.07,206.52,207.07,27185.0,198.4976,198.9491,198.4207,198.9491,27185.0
2020-07-30 15:30:00,207.03,207.25,206.8,207.09,32602.0,198.9107,199.1221,198.6897,198.9684,32602.0
2020-07-30 15:40:00,207.13,207.32,207.03,207.2,43538.0,199.0068,199.1893,198.9107,199.074,43538.0
2020-07-30 15:50:00,207.19,207.43,206.88,207.43,111452.0,199.0644,199.295,198.7666,199.295,111452.0
2020-07-31 09:30:00,205.2,206.33,203.63,205.38,67241.0,197.5752,198.6632,196.0635,197.7485,67241.0
2020-07-31 09:40:00,205.72,206.81,205.1,205.4,65977.0,198.0759,199.1254,197.4789,197.7678,65977.0
2020-07-31 09:50:00,205.55,205.75,204.94,205.31,55918.0,197.9122,198.1047,197.3248,197.6811,55918.0
2020-07-31 10:00:00,205.24,205.4,203.16,203.2,54840.0,197.6137,197.7678,195.611,195.6495,54840.0
2020-07-31 10:10:00,203.23,203.5,202.11,202.63,72026.0,195.6784,195.9384,194.6,195.1007,72026.0
2020-07-31 10:20:00,202.61,203.64,202.23,203.16,59007.0,195.0814,196.0732,194.7155,195.611,59007.0
2020-07-31 10:30:00,203.2,203.2,202.46,202.8,35340.0,195.6495,195.6495,194.937,195.2644,35340.0
2020-07-31 10:40:00,202.8,203.06,202.32,202.4,70617.0,195.2644,195.5147,194.8022,194.8792,70617.0
2020-07-31 10:50:00,202.48,202.48,201.24,202.39,26440.0,194.9563,194.9563,193.7623,194.8696,26440.0
2020-07-31 11:00:00,202.57,203.43,201.0,201.34,37318.0,195.0429,195.871,193.5312,193.8586,37318.0
2020-07-31 11:10:00,201.39,201.97,201.15,201.35,34729.0,193.9068,194.4652,193.6757,193.8682,34729.0
2020-07-31 11:20:00,201.35,201.61,200.53,201.3,36647.0,193.8682,194.1186,193.0787,193.8201,36647.0
2020-07-31 11:30:00,201.27,201.75,201.16,201.75,30417.0,193.7912,194.2534,193.6853,194.2534,30417.0
2020-07-31 11:40:00,201.8,202.74,201.8,202.64,21451.0,194.3015,195.2066,194.3015,195.1103,21451.0
2020-07-31 11:50:00,202.67,203.0,202.53,202.86,21997.0,195.1392,195.4569,195.0044,195.3221,21997.0
2020-07-31 12:00:00,202.92,203.04,201.88,202.22,16273.0,195.3799,195.4954,194.3785,194.7059,16273.0
2020-07-31 12:10:00,202.25,202.48,202.02,202.07,23869.0,194.7348,194.9563,194.5133,194.5615,23869.0
2020-07-31 12:20:00,202.12,202.77,202.02,202.76,37571.0,194.6096,195.2355,194.5133,195.2259,37571.0
2020-07-31 12:30:00,202.76,202.81,202.02,202.08,19158.0,195.2259,195.274,194.5133,194.5711,19158.0
2020-07-31 12:40:00,202.06,202.4,202.06,202.14,14426.0,194.5519,194.8792,194.5519,194.6289,14426.0
2020-07-31 12:50:00,202.19,202.43,201.78,202.11,96338.0,194.677,194.9081,194.2823,194.6,96338.0
2020-07-31 13:00:00,202.14,202.72,202.12,202.47,24382.0,194.6289,195.1873,194.6096,194.9466,24382.0
2020-07-31 13:10:00,202.49,202.58,202.33,202.51,18550.0,194.9659,195.0525,194.8118,194.9851,18550.0
2020-07-31 13:20:00,202.55,202.78,202.43,202.69,26314.0,195.0237,195.2451,194.9081,195.1585,26314.0
2020-07-31 13:30:00,202.67,202.79,201.86,201.86,19348.0,195.1392,195.2547,194.3593,194.3593,19348.0
2020-07-31 13:40:00,201.88,202.33,201.87,202.26,18802.0,194.3785,194.8118,194.3689,194.7444,18802.0
2020-07-31 13:50:00,202.24,202.5,201.96,202.35,28621.0,194.7252,194.9755,194.4556,194.8311,28621.0
2020-07-31 14:00:00,202.34,202.5,202.07,202.34,30148.0,194.8215,194.9755,194.5615,194.8215,30148.0
2020-07-31 14:10:00,202.31,202.79,202.31,202.76,48461.0,194.7926,195.2547,194.7926,195.2259,48461.0
2020-07-31 14:20:00,202.78,203.33,202.77,203.14,76315.0,195.2451,195.7747,195.2355,195.5917,76315.0
2020-07-31 14:30:00,203.14,203.23,202.92,202.97,42958.0,195.5917,195.6784,195.3799,195.428,42958.0
2020-07-31 14:40:00,202.98,203.28,202.9,203.22,26103.0,195.4377,195.7265,195.3606,195.6688,26103.0
2020-07-31 14:50:00,203.22,204.44,203.18,204.38,24277.0,195.6688,196.8434,195.6302,196.7857,24277.0
2020-07-31 15:00:00,204.4,204.95,204.26,204.37,40365.0,196.8049,197.3345,196.6701,196.776,40365.0
2020-07-31 15:10:00,204.37,205.46,204.26,205.43,41389.0,196.776,197.8255,196.6701,197.7966,41389.0
2020-07-31 15:20:00,205.47,205.76,204.9,204.97,45021.0,197.8352,198.1144,197.2863,197.3537,45021.0
2020-07-31 15:30:00,204.94,205.13,204.39,204.46,31889.0,197.3248,197.5078,196.7953,196.8627,31889.0
2020-07-31 15:40:00,204.45,205.07,204.31,204.58,41791.0,196.8531,197.45,196.7183,196.9782,41791.0
2020-07-31 15:50:00,204.58,205.3,204.12,205.13,144396.0,196.9782,197.6715,196.5353,197.5078,144396.0
2020-08-03 09:30:00,205.39,206.45,204.03,204.8,33778.0,197.7581,198.7787,196.4487,197.19,33778.0
2020-08-03 09:40:00,204.83,205.35,204.15,205.0,32981.0,197.2189,197.7196,196.5642,197.3826,32981.0
2020-08-03 09:50:00,204.77,204.93,204.3,204.92,19136.0,197.1612,197.3152,196.7086,197.3056,19136.0
2020-08-03 10:00:00,204.99,205.5,204.27,204.71,27397.0,197.373,197.864,196.6797,197.1034,27397.0
2020-08-03 10:10:00,204.64,204.81,204.24,204.51,19494.0,197.036,197.1997,196.6509,196.9108,19494.0
2020-08-03 10:20:00,204.43,204.58,203.86,204.24,17940.0,196.8338,196.9782,196.285,196.6509,17940.0
2020-08-03 10:30:00,204.24,204.64,204.23,204.34,14564.0,196.6509,197.036,196.6412,196.7471,14564.0
2020-08-03 10:40:00,204.31,204.35,203.79,203.86,13517.0,196.7183,196.7568,196.2176,196.285,13517.0
2020-08-03 10:50:00,203.87,203.89,203.43,203.7,25021.0,196.2946,196.3139,195.871,196.1309,25021.0
2020-08-03 11:00:00,203.7,203.8,202.65,202.68,37258.0,196.1309,196.2272,195.1199,195.1488,37258.0
2020-08-03 11:10:00,202.7,202.83,202.46,202.5,25239.0,195.1681,195.2932,194.937,194.9755,25239.0
2020-08-03 11:20:00,202.55,202.55,201.86,202.07,28048.0,195.0237,195.0237,194.3593,194.5615,28048.0
2020-08-03 11:30:00,202.09,202.23,201.78,201.78,14590.0,194.5807,194.7155,194.2823,194.2823,14590.0
2020-08-03 11:40:00,201.78,202.19,201.75,202.03,14423.0,194.2823,194.677,194.2534,194.523,14423.0
2020-08-03 11:50:00,201.9,201.94,201.44,201.47,13313.0,194.3978,194.4363,193.9549,193.9838,13313.0
2020-08-03 12:00:00,201.44,201.65,201.1,201.1,22201.0,193.9549,194.1571,193.6275,193.6275,22201.0
2020-08-03 12:10:00,201.04,201.05,200.54,200.57,20659.0,193.5698,193.5794,193.0883,193.1172,20659.0
2020-08-03 12:20:00,200.54,200.78,200.36,200.64,18769.0,193.0883,193.3194,192.915,193.1846,18769.0
2020-08-03 12:30:00,200.63,201.19,200.58,201.19,14595.0,193.175,193.7142,193.1269,193.7142,14595.0
2020-08-03 12:40:00,201.16,201.79,201.12,201.53,13270.0,193.6853,194.2919,193.6468,194.0416,13270.0
2020-08-03 12:50:00,201.47,201.69,201.22,201.25,10796.0,193.9838,194.1956,193.7431,193.772,10796.0
2020-08-03 13:00:00,201.28,201.71,201.23,201.71,38686.0,193.8008,194.2149,193.7527,194.2149,38686.0
2020-08-03 13:10:00,201.74,202.08,201.59,201.63,31505.0,194.2438,194.5711,194.0993,194.1378,31505.0
2020-08-03 13:20:00,201.65,202.03,201.6,201.93,12807.0,194.1571,194.523,194.109,194.4267,12807.0
2020-08-03 13:30:00,201.89,201.96,201.64,201.94,8969.0,194.3882,194.4556,194.1475,194.4363,8969.0
2020-08-03 13:40:00,201.94,202.12,201.7,201.98,9593.0,194.4363,194.6096,194.2052,194.4748,9593.0
2020-08-03 13:50:00,201.94,202.54,201.94,202.35,11610.0,194.4363,195.014,194.4363,194.8311,11610.0
2020-08-03 14:00:00,202.34,202.61,202.31,202.51,12748.0,194.8215,195.0814,194.7926,194.9851,12748.0
2020-08-03 14:10:00,202.49,202.63,202.0,202.0,10335.0,194.9659,195.1007,194.4941,194.4941,10335.0
2020-08-03 14:20:00,201.98,201.98,201.27,201.34,13277.0,194.4748,194.4748,193.7912,193.8586,13277.0
2020-08-03 14:30:00,201.34,201.45,201.2,201.24,39146.0,193.8586,193.9645,193.7238,193.7623,39146.0
2020-08-03 14:40:00,201.27,201.3,200.47,200.48,34000.0,193.7912,193.8201,193.0209,193.0306,34000.0
2020-08-03 14:50:00,200.39,200.51,200.12,200.46,35447.0,192.9439,193.0595,192.6839,193.0113,35447.0
2020-08-03 15:00:00,200.5,201.21,200.5,201.15,43039.0,193.0498,193.7334,193.0498,193.6757,43039.0
2020-08-03 15:10:00,201.18,201.5,200.95,201.24,60675.0,193.7046,194.0127,193.4831,193.7623,60675.0
2020-08-03 15:20:00,201.25,201.37,200.13,200.14,45269.0,193.772,193.8875,192.6936,192.7032,45269.0
2020-08-03 15:30:00,200.22,200.34,199.74,200.03,75119.0,192.7802,192.8958,192.3181,192.5973,75119.0
2020-08-03 15:40:00,200.04,200.46,199.66,199.67,60571.0,192.6069,193.0113,192.241,192.2507,60571.0
2020-08-03 15:50:00,199.65,200.37,199.5,200.13,150609.0,192.2314,192.9247,192.087,192.6936,150609.0
2020-08-04 09:30:00,200.02,200.89,199.9,200.73,17619.0,192.5877,193.4253,192.4721,193.2713,17619.0
2020-08-04 09:40:00,200.6,200.67,199.4,200.67,15182.0,193.1461,193.2135,191.9907,193.2135,15182.0
2020-08-04 09:50:00,200.67,201.35,200.47,200.63,10209.0,193.2135,193.8682,193.0209,193.175,10209.0
2020-08-04 10:00:00,200.55,200.71,200.35,200.71,14711.0,193.098,193.252,192.9054,193.252,14711.0
2020-08-04 10:10:00,200.67,200.9,200.37,200.44,11995.0,193.2135,193.435,192.9247,192.9921,11995.0
2020-08-04 10:20:00,200.35,200.53,199.87,199.95,35357.0,192.9054,193.0787,192.4432,192.5203,35357.0
2020-08-04 10:30:00,199.91,200.03,199.59,200.03,22563.0,192.4818,192.5973,192.1736,192.5973,22563.0
2020-08-04 10:40:00,200.11,200.42,199.99,200.42,5751.0,192.6743,192.9728,192.5588,192.9728,5751.0
2020-08-04 10:50:00,200.54,201.38,200.51,201.31,10134.0,193.0883,193.8971,193.0595,193.8297,10134.0
2020-08-04 11:00:00,201.36,201.73,201.14,201.19,7515.0,193.8779,194.2341,193.666,193.7142,7515.0
2020-08-04 11:10:00,201.19,201.35,201.13,201.27,5511.0,193.7142,193.8682,193.6564,193.7912,5511.0
2020-08-04 11:20:00,201.32,201.35,200.72,201.16,14095.0,193.8394,193.8682,193.2617,193.6853,14095.0
2020-08-04 11:30:00,201.16,201.18,200.51,200.55,31192.0,193.6853,193.7046,193.0595,193.098,31192.0
2020-08-04 11:40:00,200.51,200.75,200.41,200.41,8957.0,193.0595,193.2905,192.9632,192.9632,8957.0
2020-08-04 11:50:00,200.42,200.65,200.2,200.47,13461.0,192.9728,193.1943,192.761,193.0209,13461.0
2020-08-04 12:00:00,200.53,200.76,200.35,200.39,17229.0,193.0787,193.3002,192.9054,192.9439,17229.0
2020-08-04 12:10:00,200.39,200.55,200.1,200.14,12724.0,192.9439,193.098,192.6647,192.7032,12724.0
2020-08-04 12:20:00,200.14,200.36,200.02,200.02,9932.0,192.7032,192.915,192.5877,192.5877,9932.0
2020-08-04 12:30:00,200.04,200.48,200.0,200.35,7926.0,192.6069,193.0306,192.5684,192.9054,7926.0
2020-08-04 12:40:00,200.28,200.29,199.99,200.0,6822.0,192.838,192.8476,192.5588,192.5684,6822.0
2020-08-04 12:50:00,199.99,200.13,199.91,199.96,8223.0,192.5588,192.6936,192.4818,192.5299,8223.0
2020-08-04 13:00:00,199.93,200.0,199.71,199.72,8295.0,192.501,192.5684,192.2892,192.2988,8295.0
2020-08-04 13:10:00,199.75,199.82,199.45,199.52,6553.0,192.3277,192.3951,192.0388,192.1062,6553.0
2020-08-04 13:20:00,199.51,199.51,199.02,199.13,8389.0,192.0966,192.0966,191.6248,191.7307,8389.0
2020-08-04 13:30:00,199.14,199.22,198.87,198.89,8668.0,191.7404,191.8174,191.4804,191.4997,8668.0
2020-08-04 13:40:00,198.92,198.94,198.61,198.74,6515.0,191.5285,191.5478,191.2301,191.3552,6515.0
2020-08-04 13:50:00,198.8,199.24,198.71,199.19,4937.0,191.413,191.8366,191.3263,191.7885,4937.0
2020-08-04 14:00:00,199.11,199.11,198.64,198.7,12623.0,191.7115,191.7115,191.2589,191.3167,12623.0
2020-08-04 14:10:00,198.74,198.88,198.54,198.81,11770.0,191.3552,191.49,191.1627,191.4226,11770.0
2020-08-04 14:20:00,198.9,199.01,198.48,198.51,22308.0,191.5093,191.6152,191.1049,191.1338,22308.0
2020-08-04 14:30:00,198.5,198.5,197.82,197.82,21778.0,191.1241,191.1241,190.4694,190.4694,21778.0
2020-08-04 14:40:00,197.86,198.49,197.63,198.49,7619.0,190.5079,191.1145,190.2865,191.1145,7619.0
2020-08-04 14:50:00,198.48,199.04,198.48,198.77,15289.0,191.1049,191.6441,191.1049,191.3841,15289.0
2020-08-04 15:00:00,198.85,198.92,198.64,198.77,12026.0,191.4611,191.5285,191.2589,191.3841,12026.0
2020-08-04 15:10:00,198.81,199.18,198.72,198.94,8917.0,191.4226,191.7789,191.336,191.5478,8917.0
2020-08-04 15:20:00,198.9,199.29,198.7,199.29,20818.0,191.5093,191.8848,191.3167,191.8848,20818.0
2020-08-04 15:30:00,199.27,199.27,199.05,199.27,13981.0,191.8655,191.8655,191.6537,191.8655,13981.0
2020-08-04 15:40:00,199.29,199.87,199.29,199.87,28100.0,191.8848,192.4432,191.8848,192.4432,28100.0
2020-08-04 15:50:00,199.82,200.1,199.48,199.62,91440.0,192.3951,192.6647,192.0677,192.2025,91440.0
2020-08-05 09:30:00,196.71,199.28,196.71,198.8,73391.0,189.4007,191.8752,189.4007,191.413,73391.0
2020-08-05 09:40:00,198.82,199.22,198.21,198.22,31039.0,191.4323,191.8174,190.8449,190.8545,31039.0
2020-08-05 09:50:00,198.34,199.0,198.34,198.54,24935.0,190.9701,191.6056,190.9701,191.1627,24935.0
2020-08-05 10:00:00,198.62,199.6,198.59,199.46,17507.0,191.2397,192.1833,191.2108,192.0485,17507.0
2020-08-05 10:10:00,199.61,199.61,198.96,198.96,10142.0,192.1929,192.1929,191.5671,191.5671,10142.0
2020-08-05 10:20:00,198.84,198.99,198.23,198.23,13600.0,191.4515,191.5959,190.8642,190.8642,13600.0
2020-08-05 10:30:00,198.31,198.31,197.04,197.14,29974.0,190.9412,190.9412,189.7184,189.8147,29974.0
2020-08-05 10:40:00,197.14,198.11,197.08,198.09,16207.0,189.8147,190.7486,189.7569,190.7294,16207.0
2020-08-05 10:50:00,198.06,198.17,197.72,197.75,20454.0,190.7005,190.8064,190.3731,190.402,20454.0
2020-08-05 11:00:00,197.75,198.43,197.74,198.4,14732.0,190.402,191.0567,190.3924,191.0279,14732.0
2020-08-05 11:10:00,198.36,198.38,198.04,198.12,42983.0,190.9893,191.0086,190.6812,190.7583,42983.0
2020-08-05 11:20:00,198.14,198.83,197.99,198.21,108814.0,190.7775,191.4419,190.6331,190.8449,108814.0
2020-08-05 11:30:00,198.19,198.25,197.87,197.98,61064.0,190.8257,190.8834,190.5176,190.6235,61064.0
2020-08-05 11:40:00,198.02,198.27,197.67,197.67,63848.0,190.662,190.9027,190.325,190.325,63848.0
2020-08-05 11:50:00,197.62,198.14,197.62,197.79,22742.0,190.2768,190.7775,190.2768,190.4405,22742.0
2020-08-05 12:00:00,197.84,198.34,197.77,198.3,8812.0,190.4887,190.9701,190.4213,190.9316,8812.0
2020-08-05 12:10:00,198.33,198.58,198.27,198.52,5909.0,190.9605,191.2012,190.9027,191.1434,5909.0
2020-08-05 12:20:00,198.55,198.82,198.53,198.8,6053.0,191.1723,191.4323,191.153,191.413,6053.0
2020-08-05 12:30:00,198.79,198.87,198.64,198.64,6305.0,191.4034,191.4804,191.2589,191.2589,6305.0
2020-08-05 12:40:00,198.62,198.75,198.31,198.68,9836.0,191.2397,191.3649,190.9412,191.2975,9836.0
2020-08-05 12:50:00,198.64,198.71,198.1,198.12,6122.0,191.2589,191.3263,190.739,190.7583,6122.0
2020-08-05 13:00:00,198.16,198.55,198.1,198.4,44973.0,190.7968,191.1723,190.739,191.0279,44973.0
2020-08-05 13:10:00,198.43,198.43,198.11,198.22,14888.0,191.0567,191.0567,190.7486,190.8545,14888.0
2020-08-05 13:20:00,198.27,198.78,198.21,198.54,8830.0,190.9027,191.3937,190.8449,191.1627,8830.0
2020-08-05 13:30:00,198.53,198.78,198.5,198.67,9078.0,191.153,191.3937,191.1241,191.2878,9078.0
2020-08-05 13:40:00,198.64,198.72,198.54,198.57,12927.0,191.2589,191.336,191.1627,191.1915,12927.0
2020-08-05 13:50:00,198.58,198.59,198.36,198.43,10867.0,191.2012,191.2108,190.9893,191.0567,10867.0
2020-08-05 14:00:00,198.45,198.67,198.45,198.65,13271.0,191.076,191.2878,191.076,191.2686,13271.0
2020-08-05 14:10:00,198.66,198.71,198.51,198.64,6835.0,191.2782,191.3263,191.1338,191.2589,6835.0
2020-08-05 14:20:00,198.63,198.73,198.55,198.67,10915.0,191.2493,191.3456,191.1723,191.2878,10915.0
2020-08-05 14:30:00,198.68,198.75,198.36,198.41,16068.0,191.2975,191.3649,190.9893,191.0375,16068.0
2020-08-05 14:40:00,198.38,199.02,198.37,198.9,20840.0,191.0086,191.6248,190.999,191.5093,20840.0
2020-08-05 14:50:00,198.9,199.07,198.53,198.63,13734.0,191.5093,191.673,191.153,191.2493,13734.0
2020-08-05 15:00:00,198.63,198.81,198.48,198.48,8841.0,191.2493,191.4226,191.1049,191.1049,8841.0
2020-08-05 15:10:00,198.52,198.99,198.37,198.97,18909.0,191.1434,191.5959,190.999,191.5767,18909.0
2020-08-05 15:20:00,198.95,199.4,198.78,199.11,51701.0,191.5574,191.9907,191.3937,191.7115,51701.0
2020-08-05 15:30:00,199.11,199.13,198.73,198.73,18990.0,191.7115,191.7307,191.3456,191.3456,18990.0
2020-08-05 15:40:00,198.75,198.83,198.27,198.3,28400.0,191.3649,191.4419,190.9027,190.9316,28400.0
2020-08-05 15:50:00,198.04,198.95,197.73,198.49,161105.0,190.6812,191.5574,190.3828,191.1145,161105.0
2020-08-06 09:30:00,197.61,198.14,197.24,197.53,44819.0,190.2672,190.7775,189.911,190.1902,44819.0
2020-08-06 09:40:00,197.53,197.96,197.28,197.55,21741.0,190.1902,190.6042,189.9495,190.2094,21741.0
2020-08-06 09:50:00,197.55,197.6,197.11,197.33,16486.0,190.2094,190.2576,189.7858,189.9976,16486.0
2020-08-06 10:00:00,197.4,197.61,197.21,197.51,17341.0,190.065,190.2672,189.8821,190.1709,17341.0
2020-08-06 10:10:00,197.56,197.65,196.82,197.4,42160.0,190.2191,190.3057,189.5066,190.065,42160.0
2020-08-06 10:20:00,197.34,197.74,196.76,196.79,36076.0,190.0072,190.3924,189.4488,189.4777,36076.0
2020-08-06 10:30:00,196.98,197.09,196.08,196.28,32921.0,189.6606,189.7665,188.7941,188.9866,32921.0
2020-08-06 10:40:00,196.2,196.85,195.9,196.85,85804.0,188.9096,189.5355,188.6208,189.5355,85804.0
2020-08-06 10:50:00,196.78,197.18,196.73,196.82,18687.0,189.4681,189.8532,189.4199,189.5066,18687.0
2020-08-06 11:00:00,196.76,196.76,196.33,196.44,12279.0,189.4488,189.4488,189.0348,189.1407,12279.0
2020-08-06 11:10:00,196.4,196.4,195.29,195.56,16060.0,189.1022,189.1022,188.0334,188.2934,16060.0
2020-08-06 11:20:00,195.59,195.85,195.25,195.38,28077.0,188.3223,188.5726,187.9949,188.1201,28077.0
2020-08-06 11:30:00,195.32,195.4,194.92,195.19,28375.0,188.0623,188.1393,187.6772,187.9371,28375.0
2020-08-06 11:40:00,195.22,195.3,195.08,195.17,12796.0,187.966,188.043,187.8312,187.9179,12796.0
2020-08-06 11:50:00,195.2,195.43,195.16,195.26,10503.0,187.9468,188.1682,187.9083,188.0045,10503.0
2020-08-06 12:00:00,195.19,195.4,195.07,195.17,14905.0,187.9371,188.1393,187.8216,187.9179,14905.0
2020-08-06 12:10:00,195.13,195.22,194.5,194.5,15007.0,187.8794,187.966,187.2728,187.2728,15007.0
2020-08-06 12:20:00,194.51,194.78,194.44,194.44,11496.0,187.2824,187.5424,187.215,187.215,11496.0
2020-08-06 12:30:00,194.46,194.88,194.4,194.69,14857.0,187.2343,187.6387,187.1765,187.4557,14857.0
2020-08-06 12:40:00,194.69,194.81,194.23,194.28,15052.0,187.4557,187.5713,187.0128,187.061,15052.0
2020-08-06 12:50:00,194.3,194.76,194.27,194.58,18021.0,187.0802,187.5231,187.0513,187.3498,18021.0
2020-08-06 13:00:00,194.55,194.72,194.38,194.58,10633.0,187.3209,187.4846,187.1572,187.3498,10633.0
2020-08-06 13:10:00,194.57,194.76,194.46,194.68,13749.0,187.3402,187.5231,187.2343,187.4461,13749.0
2020-08-06 13:20:00,194.68,194.93,194.68,194.91,15534.0,187.4461,187.6868,187.4461,187.6675,15534.0
2020-08-06 13:30:00,194.91,195.14,194.88,195.03,16492.0,187.6675,187.889,187.6387,187.7831,16492.0
2020-08-06 13:40:00,195.05,195.13,194.86,195.12,10978.0,187.8023,187.8794,187.6194,187.8697,10978.0
2020-08-06 13:50:00,195.1,195.44,195.1,195.31,9884.0,187.8505,188.1778,187.8505,188.0527,9884.0
2020-08-06 14:00:00,195.29,195.59,195.2,195.48,15494.0,188.0334,188.3223,187.9468,188.2164,15494.0
2020-08-06 14:10:00,195.45,195.45,195.04,195.12,13609.0,188.1875,188.1875,187.7927,187.8697,13609.0
2020-08-06 14:20:00,195.15,195.32,195.07,195.25,12590.0,187.8986,188.0623,187.8216,187.9949,12590.0
2020-08-06 14:30:00,195.27,195.37,195.07,195.11,9937.0,188.0142,188.1104,187.8216,187.8601,9937.0
2020-08-06 14:40:00,195.06,195.41,195.06,195.41,11613.0,187.812,188.149,187.812,188.149,11613.0
2020-08-06 14:50:00,195.47,195.59,195.14,195.14,11843.0,188.2067,188.3223,187.889,187.889,11843.0
2020-08-06 15:00:00,195.17,195.27,194.95,195.12,14785.0,187.9179,188.0142,187.7061,187.8697,14785.0
2020-08-06 15:10:00,195.14,195.28,195.02,195.19,17892.0,187.889,188.0238,187.7735,187.9371,17892.0
2020-08-06 15:20:00,195.19,195.31,194.87,194.99,16864.0,187.9371,188.0527,187.629,187.7446,16864.0
2020-08-06 15:30:00,195.0,195.26,194.91,195.13,32157.0,187.7542,188.0045,187.6675,187.8794,32157.0
2020-08-06 15:40:00,195.13,195.31,194.97,195.01,36272.0,187.8794,188.0527,187.7253,187.7638,36272.0
2020-08-06 15:50:00,194.88,195.75,194.88,195.66,95834.0,187.6387,188.4763,187.6387,188.3897,95834.0
2020-08-07 09:30:00,195.17,195.4,194.08,194.69,45515.0,187.9179,188.1393,186.8684,187.4557,45515.0
2020-08-07 09:40:00,194.6,195.23,194.45,194.5,30021.0,187.3691,187.9757,187.2246,187.2728,30021.0
2020-08-07 09:50:00,194.47,195.58,194.47,195.41,23394.0,187.2439,188.3126,187.2439,188.149,23394.0
2020-08-07 10:00:00,195.41,195.44,195.03,195.14,10112.0,188.149,188.1778,187.7831,187.889,10112.0
2020-08-07 10:10:00,195.05,195.15,194.72,194.74,23599.0,187.8023,187.8986,187.4846,187.5039,23599.0
2020-08-07 10:20:00,194.7,194.88,194.5,194.68,11648.0,187.4653,187.6387,187.2728,187.4461,11648.0
2020-08-07 10:30:00,194.65,195.15,194.62,195.09,21686.0,187.4172,187.8986,187.3883,187.8409,21686.0
2020-08-07 10:40:00,195.02,195.07,194.46,194.56,10086.0,187.7735,187.8216,187.2343,187.3305,10086.0
2020-08-07 10:50:00,194.56,194.58,193.97,193.99,10835.0,187.3305,187.3498,186.7625,186.7817,10835.0
2020-08-07 11:00:00,193.99,194.44,193.94,194.44,8081.0,186.7817,187.215,186.7336,187.215,8081.0
2020-08-07 11:10:00,194.59,194.66,194.09,194.2,6626.0,187.3594,187.4268,186.878,186.9839,6626.0
2020-08-07 11:20:00,194.24,194.62,194.24,194.4,7723.0,187.0224,187.3883,187.0224,187.1765,7723.0
2020-08-07 11:30:00,194.42,194.8,194.4,194.75,27149.0,187.1957,187.5616,187.1765,187.5135,27149.0
2020-08-07 11:40:00,194.75,194.8,194.46,194.7,76411.0,187.5135,187.5616,187.2343,187.4653,76411.0
2020-08-07 11:50:00,194.73,194.8,194.25,194.31,8639.0,187.4942,187.5616,187.0321,187.0898,8639.0
2020-08-07 12:00:00,194.26,194.55,194.16,194.41,7682.0,187.0417,187.3209,186.9454,187.1861,7682.0
2020-08-07 12:10:00,194.43,194.48,193.53,193.7,14031.0,187.2054,187.2535,186.3388,186.5025,14031.0
2020-08-07 12:20:00,193.7,194.02,193.7,194.0,9562.0,186.5025,186.8106,186.5025,186.7914,9562.0
2020-08-07 12:30:00,194.03,194.53,194.03,194.53,6875.0,186.8202,187.3017,186.8202,187.3017,6875.0
2020-08-07 12:40:00,194.62,194.93,194.62,194.82,7271.0,187.3883,187.6868,187.3883,187.5809,7271.0
2020-08-07 12:50:00,194.88,194.94,194.66,194.9,9496.0,187.6387,187.6964,187.4268,187.6579,9496.0
2020-08-07 13:00:00,194.91,195.15,194.83,194.85,31575.0,187.6675,187.8986,187.5905,187.6098,31575.0
2020-08-07 13:10:00,194.83,195.43,194.77,195.43,24304.0,187.5905,188.1682,187.5327,188.1682,24304.0
2020-08-07 13:20:00,195.41,195.64,195.26,195.63,19106.0,188.149,188.3704,188.0045,188.3608,19106.0
2020-08-07 13:30:00,195.69,195.72,195.31,195.31,14077.0,188.4186,188.4474,188.0527,188.0527,14077.0
2020-08-07 13:40:00,195.34,195.7,195.34,195.57,9772.0,188.0816,188.4282,188.0816,188.303,9772.0
2020-08-07 13:50:00,195.65,195.65,195.41,195.42,13035.0,188.38,188.38,188.149,188.1586,13035.0
2020-08-07 14:00:00,195.41,195.53,195.11,195.13,10218.0,188.149,188.2645,187.8601,187.8794,10218.0
2020-08-07 14:10:00,195.17,195.31,194.98,195.09,8804.0,187.9179,188.0527,187.7349,187.8409,8804.0
2020-08-07 14:20:00,195.11,195.21,195.0,195.1,10106.0,187.8601,187.9564,187.7542,187.8505,10106.0
2020-08-07 14:30:00,195.08,195.36,194.92,195.25,11444.0,187.8312,188.1008,187.6772,187.9949,11444.0
2020-08-07 14:40:00,195.26,195.37,195.16,195.18,12864.0,188.0045,188.1104,187.9083,187.9275,12864.0
2020-08-07 14:50:00,195.15,195.26,195.06,195.15,8274.0,187.8986,188.0045,187.812,187.8986,8274.0
2020-08-07 15:00:00,195.15,195.47,195.06,195.42,13480.0,187.8986,188.2067,187.812,188.1586,13480.0
2020-08-07 15:10:00,195.45,195.45,194.76,194.98,15121.0,188.1875,188.1875,187.5231,187.7349,15121.0
2020-08-07 15:20:00,195.0,195.0,194.71,194.83,10592.0,187.7542,187.7542,187.475,187.5905,10592.0
2020-08-07 15:30:00,194.82,195.05,194.69,194.8,21898.0,187.5809,187.8023,187.4557,187.5616,21898.0
2020-08-07 15:40:00,194.8,195.09,194.78,194.85,27491.0,187.5616,187.8409,187.5424,187.6098,27491.0
2020-08-07 15:50:00,194.96,195.45,194.7,195.45,68415.0,187.7157,188.1875,187.4653,188.1875,68415.0
2020-08-10 09:30:00,195.41,196.33,194.77,196.28,21357.0,188.149,189.0348,187.5327,188.9866,21357.0
2020-08-10 09:40:00,196.32,196.32,195.52,196.03,12244.0,189.0251,189.0251,188.2549,188.7459,12244.0
2020-08-10 09:50:00,196.01,196.12,195.39,195.68,18955.0,188.7267,188.8326,188.1297,188.4089,18955.0
2020-08-10 10:00:00,195.7,195.71,194.95,195.33,15016.0,188.4282,188.4378,187.7061,188.0719,15016.0
2020-08-10 10:10:00,195.39,195.5,195.25,195.29,8941.0,188.1297,188.2356,187.9949,188.0334,8941.0
2020-08-10 10:20:00,195.23,195.8,194.87,195.51,62998.0,187.9757,188.5245,187.629,188.2452,62998.0
2020-08-10 10:30:00,195.43,195.56,195.23,195.53,8707.0,188.1682,188.2934,187.9757,188.2645,8707.0
2020-08-10 10:40:00,195.56,195.6,195.11,195.15,51417.0,188.2934,188.3319,187.8601,187.8986,51417.0
2020-08-10 10:50:00,195.07,195.19,194.54,194.54,9901.0,187.8216,187.9371,187.3113,187.3113,9901.0
2020-08-10 11:00:00,194.64,194.9,194.41,194.87,6805.0,187.4076,187.6579,187.1861,187.629,6805.0
2020-08-10 11:10:00,194.89,195.01,194.76,194.9,7624.0,187.6483,187.7638,187.5231,187.6579,7624.0
2020-08-10 11:20:00,194.88,195.01,194.71,194.71,8943.0,187.6387,187.7638,187.475,187.475,8943.0
2020-08-10 11:30:00,194.72,194.98,194.58,194.79,10725.0,187.4846,187.7349,187.3498,187.552,10725.0
2020-08-10 11:40:00,194.76,194.85,194.22,194.22,8404.0,187.5231,187.6098,187.0032,187.0032,8404.0
2020-08-10 11:50:00,194.32,194.51,194.23,194.46,8850.0,187.0995,187.2824,187.0128,187.2343,8850.0
2020-08-10 12:00:00,194.54,194.56,194.15,194.25,5600.0,187.3113,187.3305,186.9358,187.0321,5600.0
2020-08-10 12:10:00,194.28,194.41,194.13,194.28,8959.0,187.061,187.1861,186.9165,187.061,8959.0
2020-08-10 12:20:00,194.27,194.53,194.18,194.2,14232.0,187.0513,187.3017,186.9647,186.9839,14232.0
2020-08-10 12:30:00,194.16,194.3,194.1,194.27,5650.0,186.9454,187.0802,186.8876,187.0513,5650.0
2020-08-10 12:40:00,194.22,194.28,193.88,193.88,7701.0,187.0032,187.061,186.6758,186.6758,7701.0
2020-08-10 12:50:00,193.9,194.0,193.69,193.76,7268.0,186.6951,186.7914,186.4929,186.5603,7268.0
2020-08-10 13:00:00,193.75,194.02,193.75,193.87,4900.0,186.5506,186.8106,186.5506,186.6662,4900.0
2020-08-10 13:10:00,193.76,194.01,193.69,193.83,9104.0,186.5603,186.801,186.4929,186.6277,9104.0
2020-08-10 13:20:00,193.84,193.86,193.69,193.79,8310.0,186.6373,186.6566,186.4929,186.5892,8310.0
2020-08-10 13:30:00,193.78,193.86,193.61,193.68,11245.0,186.5795,186.6566,186.4158,186.4832,11245.0
2020-08-10 13:40:00,193.66,194.39,193.65,194.36,94951.0,186.464,187.1669,186.4544,187.138,94951.0
2020-08-10 13:50:00,194.31,194.4,193.97,194.32,6651.0,187.0898,187.1765,186.7625,187.0995,6651.0
2020-08-10 14:00:00,194.33,194.59,194.33,194.53,11051.0,187.1091,187.3594,187.1091,187.3017,11051.0
2020-08-10 14:10:00,194.47,194.52,194.24,194.36,10600.0,187.2439,187.292,187.0224,187.138,10600.0
2020-08-10 14:20:00,194.36,194.41,194.17,194.23,5300.0,187.138,187.1861,186.955,187.0128,5300.0
2020-08-10 14:30:00,194.23,194.58,194.19,194.43,11459.0,187.0128,187.3498,186.9743,187.2054,11459.0
2020-08-10 14:40:00,194.3,194.33,193.79,193.87,11215.0,187.0802,187.1091,186.5892,186.6662,11215.0
2020-08-10 14:50:00,193.88,193.88,193.26,193.44,13091.0,186.6758,186.6758,186.0789,186.2522,13091.0
2020-08-10 15:00:00,193.42,193.42,192.98,193.1,18062.0,186.2329,186.2329,185.8093,185.9248,18062.0
2020-08-10 15:10:00,193.14,193.25,193.0,193.2,13727.0,185.9633,186.0692,185.8285,186.0211,13727.0
2020-08-10 15:20:00,193.19,193.44,193.17,193.32,19175.0,186.0115,186.2522,185.9922,186.1366,19175.0
2020-08-10 15:30:00,193.31,193.52,193.17,193.24,26368.0,186.127,186.3292,185.9922,186.0596,26368.0
2020-08-10 15:40:00,193.25,193.25,192.76,193.07,22741.0,186.0692,186.0692,185.5974,185.8959,22741.0
2020-08-10 15:50:00,193.06,193.33,192.72,192.85,82410.0,185.8863,186.1463,185.5589,185.6841,82410.0
2020-08-11 09:30:00,194.72,194.72,192.89,193.32,36402.0,187.4846,187.4846,185.7226,186.1366,36402.0
2020-08-11 09:40:00,193.33,193.33,192.26,192.45,64361.0,186.1463,186.1463,185.116,185.2989,64361.0
2020-08-11 09:50:00,192.36,193.19,192.1,192.57,56490.0,185.2123,186.0115,184.962,185.4145,56490.0
2020-08-11 10:00:00,192.65,192.83,192.16,192.49,20774.0,185.4915,185.6648,185.0197,185.3375,20774.0
2020-08-11 10:10:00,192.56,192.77,192.21,192.39,29745.0,185.4049,185.6071,185.0679,185.2412,29745.0
2020-08-11 10:20:00,192.35,192.98,192.27,192.98,13294.0,185.2027,185.8093,185.1256,185.8093,13294.0
2020-08-11 10:30:00,192.96,193.03,192.63,193.03,15433.0,185.79,185.8574,185.4723,185.8574,15433.0
2020-08-11 10:40:00,192.97,193.45,192.95,193.15,11357.0,185.7996,186.2618,185.7804,185.9729,11357.0
2020-08-11 10:50:00,193.05,193.5,193.0,193.34,13664.0,185.8767,186.3099,185.8285,186.1559,13664.0
2020-08-11 11:00:00,193.47,193.47,192.52,192.67,23234.0,186.281,186.281,185.3663,185.5108,23234.0
2020-08-11 11:10:00,192.57,192.97,192.4,192.58,9652.0,185.4145,185.7996,185.2508,185.4241,9652.0
2020-08-11 11:20:00,192.55,192.73,192.52,192.7,13480.0,185.3952,185.5685,185.3663,185.5397,13480.0
2020-08-11 11:30:00,192.64,192.73,192.21,192.25,18779.0,185.4819,185.5685,185.0679,185.1064,18779.0
2020-08-11 11:40:00,192.24,192.49,192.14,192.32,10545.0,185.0968,185.3375,185.0005,185.1738,10545.0
2020-08-11 11:50:00,192.32,192.45,192.05,192.45,8000.0,185.1738,185.2989,184.9138,185.2989,8000.0
2020-08-11 12:00:00,192.46,192.65,192.32,192.33,12943.0,185.3086,185.4915,185.1738,185.1834,12943.0
2020-08-11 12:10:00,192.35,192.62,192.33,192.58,10455.0,185.2027,185.4626,185.1834,185.4241,10455.0
2020-08-11 12:20:00,192.55,192.62,192.07,192.35,19431.0,185.3952,185.4626,184.9331,185.2027,19431.0
2020-08-11 12:30:00,192.31,192.56,192.26,192.47,12682.0,185.1642,185.4049,185.116,185.3182,12682.0
2020-08-11 12:40:00,192.42,192.68,192.39,192.68,14486.0,185.2701,185.5204,185.2412,185.5204,14486.0
2020-08-11 12:50:00,192.68,192.73,192.45,192.66,19416.0,185.5204,185.5685,185.2989,185.5011,19416.0
2020-08-11 13:00:00,192.62,192.77,192.62,192.75,6079.0,185.4626,185.6071,185.4626,185.5878,6079.0
2020-08-11 13:10:00,192.83,193.02,192.8,192.97,6500.0,185.6648,185.8478,185.6359,185.7996,6500.0
2020-08-11 13:20:00,192.96,193.11,192.77,192.88,10769.0,185.79,185.9344,185.6071,185.713,10769.0
2020-08-11 13:30:00,192.86,193.29,192.83,193.23,11855.0,185.6937,186.1077,185.6648,186.05,11855.0
2020-08-11 13:40:00,193.22,193.39,193.12,193.23,25936.0,186.0403,186.204,185.9441,186.05,25936.0
2020-08-11 13:50:00,193.29,193.39,193.09,193.21,9915.0,186.1077,186.204,185.9152,186.0307,9915.0
2020-08-11 14:00:00,193.23,193.61,193.23,193.57,7980.0,186.05,186.4158,186.05,186.3773,7980.0
2020-08-11 14:10:00,193.63,193.84,193.53,193.83,13951.0,186.4351,186.6373,186.3388,186.6277,13951.0
2020-08-11 14:20:00,193.9,193.99,193.66,193.67,8850.0,186.6951,186.7817,186.464,186.4736,8850.0
2020-08-11 14:30:00,193.62,193.67,193.36,193.58,21786.0,186.4255,186.4736,186.1751,186.387,21786.0
2020-08-11 14:40:00,193.61,193.68,193.47,193.54,30858.0,186.4158,186.4832,186.281,186.3484,30858.0
2020-08-11 14:50:00,193.55,193.63,193.29,193.41,19175.0,186.3581,186.4351,186.1077,186.2233,19175.0
2020-08-11 15:00:00,193.44,193.7,193.33,193.46,26903.0,186.2522,186.5025,186.1463,186.2714,26903.0
2020-08-11 15:10:00,193.46,193.75,193.33,193.44,52051.0,186.2714,186.5506,186.1463,186.2522,52051.0
2020-08-11 15:20:00,193.38,193.54,193.06,193.46,27996.0,186.1944,186.3484,185.8863,186.2714,27996.0
2020-08-11 15:30:00,193.42,193.59,193.22,193.39,133324.0,186.2329,186.3966,186.0403,186.204,133324.0
2020-08-11 15:40:00,193.43,193.6,193.4,193.5,74687.0,186.2425,186.4062,186.2136,186.3099,74687.0
2020-08-11 15:50:00,193.46,193.63,193.1,193.56,228189.0,186.2714,186.4351,185.9248,186.3677,228189.0
2020-08-12 09:30:00,194.95,195.24,194.02,194.63,29730.0,187.7061,187.9853,186.8106,187.3979,29730.0
2020-08-12 09:40:00,194.48,194.88,194.04,194.47,23025.0,187.2535,187.6387,186.8299,187.2439,23025.0
2020-08-12 09:50:00,194.47,194.5,193.95,194.25,20423.0,187.2439,187.2728,186.7432,187.0321,20423.0
2020-08-12 10:00:00,194.27,194.8,194.05,194.71,48144.0,187.0513,187.5616,186.8395,187.475,48144.0
2020-08-12 10:10:00,194.68,194.74,193.88,193.95,20729.0,187.4461,187.5039,186.6758,186.7432,20729.0
2020-08-12 10:20:00,193.92,194.02,193.49,194.0,57889.0,186.7143,186.8106,186.3003,186.7914,57889.0
2020-08-12 10:30:00,193.99,194.02,193.39,193.49,51673.0,186.7817,186.8106,186.204,186.3003,51673.0
2020-08-12 10:40:00,193.49,193.71,193.23,193.23,27346.0,186.3003,186.5121,186.05,186.05,27346.0
2020-08-12 10:50:00,193.29,193.39,192.91,193.02,30896.0,186.1077,186.204,185.7419,185.8478,30896.0
2020-08-12 11:00:00,192.97,193.59,192.96,193.41,20568.0,185.7996,186.3966,185.79,186.2233,20568.0
2020-08-12 11:10:00,193.46,193.67,193.36,193.44,17643.0,186.2714,186.4736,186.1751,186.2522,17643.0
2020-08-12 11:20:00,193.42,193.68,193.42,193.48,25564.0,186.2329,186.4832,186.2329,186.2907,25564.0
2020-08-12 11:30:00,193.48,194.12,193.48,193.94,29972.0,186.2907,186.9069,186.2907,186.7336,29972.0
2020-08-12 11:40:00,193.93,194.12,193.88,193.99,25792.0,186.724,186.9069,186.6758,186.7817,25792.0
2020-08-12 11:50:00,194.01,194.09,193.9,193.98,11382.0,186.801,186.878,186.6951,186.7721,11382.0
2020-08-12 12:00:00,193.97,194.04,193.61,193.69,34328.0,186.7625,186.8299,186.4158,186.4929,34328.0
2020-08-12 12:10:00,193.68,193.94,193.59,193.88,33358.0,186.4832,186.7336,186.3966,186.6758,33358.0
2020-08-12 12:20:00,193.88,193.92,193.51,193.62,18888.0,186.6758,186.7143,186.3196,186.4255,18888.0
2020-08-12 12:30:00,193.62,193.83,193.62,193.74,17553.0,186.4255,186.6277,186.4255,186.541,17553.0
2020-08-12 12:40:00,193.74,193.85,193.59,193.66,14715.0,186.541,186.6469,186.3966,186.464,14715.0
2020-08-12 12:50:00,193.59,193.74,193.39,193.42,9857.0,186.3966,186.541,186.204,186.2329,9857.0
2020-08-12 13:00:00,193.5,193.53,192.87,192.96,9256.0,186.3099,186.3388,185.7033,185.79,9256.0
2020-08-12 13:10:00,192.96,193.41,192.95,193.2,15927.0,185.79,186.2233,185.7804,186.0211,15927.0
2020-08-12 13:20:00,193.18,193.31,193.07,193.12,7157.0,186.0018,186.127,185.8959,185.9441,7157.0
2020-08-12 13:30:00,193.13,193.31,193.09,193.21,15682.0,185.9537,186.127,185.9152,186.0307,15682.0
2020-08-12 13:40:00,193.22,193.5,193.18,193.3,9352.0,186.0403,186.3099,186.0018,186.1174,9352.0
2020-08-12 13:50:00,193.35,193.44,193.27,193.34,4805.0,186.1655,186.2522,186.0885,186.1559,4805.0
2020-08-12 14:00:00,193.34,193.43,193.24,193.36,13636.0,186.1559,186.2425,186.0596,186.1751,13636.0
2020-08-12 14:10:00,193.36,193.48,193.32,193.47,13111.0,186.1751,186.2907,186.1366,186.281,13111.0
2020-08-12 14:20:00,193.5,193.54,193.28,193.32,12020.0,186.3099,186.3484,186.0981,186.1366,12020.0
2020-08-12 14:30:00,193.34,193.39,193.23,193.24,14197.0,186.1559,186.204,186.05,186.0596,14197.0
2020-08-12 14:40:00,193.12,193.26,192.84,193.11,37012.0,185.9441,186.0789,185.6745,185.9344,37012.0
2020-08-12 14:50:00,193.1,193.14,192.69,192.88,48015.0,185.9248,185.9633,185.53,185.713,48015.0
2020-08-12 15:00:00,192.83,192.95,192.73,192.86,43329.0,185.6648,185.7804,185.5685,185.6937,43329.0
2020-08-12 15:10:00,192.81,193.19,192.75,192.97,32146.0,185.6456,186.0115,185.5878,185.7996,32146.0
2020-08-12 15:20:00,192.96,193.09,192.79,192.89,63516.0,185.79,185.9152,185.6263,185.7226,63516.0
2020-08-12 15:30:00,192.87,193.04,192.62,192.63,54845.0,185.7033,185.867,185.4626,185.4723,54845.0
2020-08-12 15:40:00,192.65,192.73,192.1,192.16,38486.0,185.4915,185.5685,184.962,185.0197,38486.0
2020-08-12 15:50:00,192.21,192.3,191.64,192.17,102823.0,185.0679,185.1545,184.519,185.0294,102823.0
2020-08-13 09:30:00,191.13,191.95,190.24,190.68,34888.0,184.028,184.8175,183.1711,183.5947,34888.0
2020-08-13 09:40:00,190.51,191.5,190.38,191.05,24895.0,183.431,184.3842,183.3059,183.951,24895.0
2020-08-13 09:50:00,190.77,191.22,190.75,190.87,21944.0,183.6814,184.1147,183.6621,183.7777,21944.0
2020-08-13 10:00:00,190.89,191.07,190.44,190.8,21381.0,183.7969,183.9702,183.3636,183.7103,21381.0
2020-08-13 10:10:00,190.9,190.95,190.35,190.59,15382.0,183.8065,183.8547,183.277,183.5081,15382.0
2020-08-13 10:20:00,190.58,190.87,190.47,190.5,22745.0,183.4984,183.7777,183.3925,183.4214,22745.0
2020-08-13 10:30:00,190.52,190.65,190.0,190.65,23368.0,183.4407,183.5658,182.94,183.5658,23368.0
2020-08-13 10:40:00,190.65,191.28,190.63,191.27,14590.0,183.5658,184.1724,183.5466,184.1628,14590.0
2020-08-13 10:50:00,191.26,191.56,191.2,191.56,10192.0,184.1532,184.442,184.0954,184.442,10192.0
2020-08-13 11:00:00,191.54,191.99,191.43,191.89,32231.0,184.4228,184.856,184.3169,184.7598,32231.0
2020-08-13 11:10:00,191.88,192.36,191.88,192.28,7062.0,184.7501,185.2123,184.7501,185.1353,7062.0
2020-08-13 11:20:00,192.28,192.54,192.22,192.49,8221.0,185.1353,185.3856,185.0775,185.3375,8221.0
2020-08-13 11:30:00,192.49,192.81,192.4,192.61,19701.0,185.3375,185.6456,185.2508,185.453,19701.0
2020-08-13 11:40:00,192.62,192.68,192.19,192.48,19931.0,185.4626,185.5204,185.0486,185.3278,19931.0
2020-08-13 11:50:00,192.53,192.6,192.4,192.58,12390.0,185.376,185.4434,185.2508,185.4241,12390.0
2020-08-13 12:00:00,192.58,192.76,192.54,192.63,51949.0,185.4241,185.5974,185.3856,185.4723,51949.0
2020-08-13 12:10:00,192.64,193.19,192.47,192.97,28955.0,185.4819,186.0115,185.3182,185.7996,28955.0
2020-08-13 12:20:00,192.95,193.44,192.88,193.34,14430.0,185.7804,186.2522,185.713,186.1559,14430.0
2020-08-13 12:30:00,193.31,193.54,193.2,193.51,13755.0,186.127,186.3484,186.0211,186.3196,13755.0
2020-08-13 12:40:00,193.51,193.59,193.18,193.18,13510.0,186.3196,186.3966,186.0018,186.0018,13510.0
2020-08-13 12:50:00,193.21,193.33,193.09,193.17,10050.0,186.0307,186.1463,185.9152,185.9922,10050.0
2020-08-13 13:00:00,193.19,193.37,193.09,193.09,10766.0,186.0115,186.1848,185.9152,185.9152,10766.0
2020-08-13 13:10:00,193.09,193.51,193.01,193.51,10344.0,185.9152,186.3196,185.8381,186.3196,10344.0
2020-08-13 13:20:00,193.53,193.64,193.43,193.59,10205.0,186.3388,186.4447,186.2425,186.3966,10205.0
2020-08-13 13:30:00,193.59,193.59,193.3,193.48,12517.0,186.3966,186.3966,186.1174,186.2907,12517.0
2020-08-13 13:40:00,193.5,193.79,193.48,193.52,9771.0,186.3099,186.5892,186.2907,186.3292,9771.0
2020-08-13 13:50:00,193.53,193.66,193.41,193.58,33191.0,186.3388,186.464,186.2233,186.387,33191.0
2020-08-13 14:00:00,193.58,193.98,193.39,193.76,14231.0,186.387,186.7721,186.204,186.5603,14231.0
2020-08-13 14:10:00,193.8,193.86,193.6,193.65,15752.0,186.5988,186.6566,186.4062,186.4544,15752.0
2020-08-13 14:20:00,193.65,193.95,193.53,193.77,13580.0,186.4544,186.7432,186.3388,186.5699,13580.0
2020-08-13 14:30:00,193.73,193.81,193.02,193.17,25257.0,186.5314,186.6084,185.8478,185.9922,25257.0
2020-08-13 14:40:00,193.22,193.41,193.08,193.37,17981.0,186.0403,186.2233,185.9055,186.1848,17981.0
2020-08-13 14:50:00,193.34,193.58,193.22,193.35,15395.0,186.1559,186.387,186.0403,186.1655,15395.0
2020-08-13 15:00:00,193.33,193.56,193.27,193.41,18799.0,186.1463,186.3677,186.0885,186.2233,18799.0
2020-08-13 15:10:00,193.37,193.84,193.34,193.78,28945.0,186.1848,186.6373,186.1559,186.5795,28945.0
2020-08-13 15:20:00,193.75,194.22,193.74,194.14,20481.0,186.5506,187.0032,186.541,186.9262,20481.0
2020-08-13 15:30:00,194.2,194.42,194.07,194.3,26251.0,186.9839,187.1957,186.8588,187.0802,26251.0
2020-08-13 15:40:00,194.31,194.62,194.21,194.45,41319.0,187.0898,187.3883,186.9936,187.2246,41319.0
2020-08-13 15:50:00,194.45,194.79,194.33,194.78,118425.0,187.2246,187.552,187.1091,187.5424,118425.0
2020-08-14 09:30:00,194.72,196.14,194.51,195.83,32628.0,187.4846,188.8518,187.2824,188.5534,32628.0
2020-08-14 09:40:00,195.73,196.05,195.53,195.75,63319.0,188.4571,188.7652,188.2645,188.4763,63319.0
2020-08-14 09:50:00,195.74,196.1,195.3,195.81,19902.0,188.4667,188.8133,188.043,188.5341,19902.0
2020-08-14 10:00:00,195.92,196.39,195.67,196.34,13776.0,188.64,189.0925,188.3993,189.0444,13776.0
2020-08-14 10:10:00,196.4,196.47,196.02,196.32,10751.0,189.1022,189.1696,188.7363,189.0251,10751.0
2020-08-14 10:20:00,196.37,196.76,196.35,196.6,12304.0,189.0733,189.4488,189.054,189.2947,12304.0
2020-08-14 10:30:00,196.79,197.41,196.78,197.31,10453.0,189.4777,190.0746,189.4681,189.9784,10453.0
2020-08-14 10:40:00,197.42,197.61,197.02,197.36,9866.0,190.0843,190.2672,189.6991,190.0265,9866.0
2020-08-14 10:50:00,197.36,197.44,196.94,197.16,11470.0,190.0265,190.1035,189.6221,189.8339,11470.0
2020-08-14 11:00:00,197.21,197.61,197.1,197.52,13599.0,189.8821,190.2672,189.7762,190.1806,13599.0
2020-08-14 11:10:00,197.49,197.52,197.17,197.4,10501.0,190.1517,190.1806,189.8436,190.065,10501.0
2020-08-14 11:20:00,197.42,197.63,197.17,197.28,9563.0,190.0843,190.2865,189.8436,189.9495,9563.0
2020-08-14 11:30:00,197.31,197.47,197.13,197.2,19849.0,189.9784,190.1324,189.8051,189.8724,19849.0
2020-08-14 11:40:00,197.26,197.28,197.0,197.03,11544.0,189.9302,189.9495,189.6799,189.7088,11544.0
2020-08-14 11:50:00,197.07,197.23,197.06,197.08,7658.0,189.7473,189.9013,189.7377,189.7569,7658.0
2020-08-14 12:00:00,197.08,197.16,196.89,196.99,12567.0,189.7569,189.8339,189.574,189.6703,12567.0
2020-08-14 12:10:00,196.99,197.08,196.73,196.75,17252.0,189.6703,189.7569,189.4199,189.4392,17252.0
2020-08-14 12:20:00,196.68,196.73,196.31,196.33,5244.0,189.3718,189.4199,189.0155,189.0348,5244.0
2020-08-14 12:30:00,196.29,196.41,196.21,196.27,4532.0,188.9963,189.1118,188.9192,188.977,4532.0
2020-08-14 12:40:00,196.23,196.45,196.03,196.45,13293.0,188.9385,189.1503,188.7459,189.1503,13293.0
2020-08-14 12:50:00,196.48,196.58,196.3,196.4,12209.0,189.1792,189.2755,189.0059,189.1022,12209.0
2020-08-14 13:00:00,196.41,196.5,196.32,196.39,14370.0,189.1118,189.1985,189.0251,189.0925,14370.0
2020-08-14 13:10:00,196.37,196.42,196.31,196.42,19918.0,189.0733,189.1214,189.0155,189.1214,19918.0
2020-08-14 13:20:00,196.45,196.54,196.35,196.47,16269.0,189.1503,189.237,189.054,189.1696,16269.0
2020-08-14 13:30:00,196.46,196.76,196.45,196.64,6655.0,189.1599,189.4488,189.1503,189.3333,6655.0
2020-08-14 13:40:00,196.7,196.77,196.61,196.74,4189.0,189.391,189.4584,189.3044,189.4295,4189.0
2020-08-14 13:50:00,196.8,196.98,196.8,196.87,4404.0,189.4873,189.6606,189.4873,189.5547,4404.0
2020-08-14 14:00:00,196.88,197.11,196.83,197.01,24613.0,189.5643,189.7858,189.5162,189.6895,24613.0
2020-08-14 14:10:00,197.0,197.11,196.95,197.0,8507.0,189.6799,189.7858,189.6317,189.6799,8507.0
2020-08-14 14:20:00,197.0,197.06,196.98,197.0,7650.0,189.6799,189.7377,189.6606,189.6799,7650.0
2020-08-14 14:30:00,197.03,197.26,196.86,197.26,34145.0,189.7088,189.9302,189.5451,189.9302,34145.0
2020-08-14 14:40:00,197.21,197.36,197.01,197.02,25844.0,189.8821,190.0265,189.6895,189.6991,25844.0
2020-08-14 14:50:00,197.07,197.1,196.68,196.68,18821.0,189.7473,189.7762,189.3718,189.3718,18821.0
2020-08-14 15:00:00,196.76,196.87,196.68,196.81,22599.0,189.4488,189.5547,189.3718,189.4969,22599.0
2020-08-14 15:10:00,196.79,197.03,196.77,197.01,32949.0,189.4777,189.7088,189.4584,189.6895,32949.0
2020-08-14 15:20:00,197.02,197.13,196.7,197.0,39057.0,189.6991,189.8051,189.391,189.6799,39057.0
2020-08-14 15:30:00,197.0,197.08,196.84,196.97,34742.0,189.6799,189.7569,189.5258,189.651,34742.0
2020-08-14 15:40:00,196.95,197.03,196.69,196.96,50445.0,189.6317,189.7088,189.3814,189.6414,50445.0
2020-08-14 15:50:00,196.95,197.28,196.71,197.15,80746.0,189.6317,189.9495,189.4007,189.8243,80746.0
2020-08-17 09:30:00,197.2,198.69,196.81,198.38,24695.0,189.8724,191.3071,189.4969,191.0086,24695.0
2020-08-17 09:40:00,198.61,198.98,198.42,198.43,18420.0,191.2301,191.5863,191.0471,191.0567,18420.0
2020-08-17 09:50:00,198.48,199.14,197.85,198.52,55586.0,191.1049,191.7404,190.4983,191.1434,55586.0
2020-08-17 10:00:00,198.62,198.72,197.97,198.34,16823.0,191.2397,191.336,190.6138,190.9701,16823.0
2020-08-17 10:10:00,198.45,198.91,198.29,198.71,11187.0,191.076,191.5189,190.9219,191.3263,11187.0
2020-08-17 10:20:00,198.79,199.6,198.62,199.51,33922.0,191.4034,192.1833,191.2397,192.0966,33922.0
2020-08-17 10:30:00,199.63,199.63,199.18,199.4,24635.0,192.2122,192.2122,191.7789,191.9907,24635.0
2020-08-17 10:40:00,199.42,199.44,198.52,198.55,13757.0,192.01,192.0292,191.1434,191.1723,13757.0
2020-08-17 10:50:00,198.55,198.93,198.32,198.54,15538.0,191.1723,191.5382,190.9508,191.1627,15538.0
2020-08-17 11:00:00,198.49,198.56,197.33,197.74,13391.0,191.1145,191.1819,189.9976,190.3924,13391.0
2020-08-17 11:10:00,197.63,197.69,197.09,197.21,14155.0,190.2865,190.3442,189.7665,189.8821,14155.0
2020-08-17 11:20:00,197.2,197.89,196.97,197.74,24238.0,189.8724,190.5368,189.651,190.3924,24238.0
2020-08-17 11:30:00,197.81,197.86,197.2,197.35,14651.0,190.4598,190.5079,189.8724,190.0169,14651.0
2020-08-17 11:40:00,197.28,197.66,197.28,197.48,8470.0,189.9495,190.3154,189.9495,190.142,8470.0
2020-08-17 11:50:00,197.47,197.65,197.38,197.64,10934.0,190.1324,190.3057,190.0458,190.2961,10934.0
2020-08-17 12:00:00,197.64,197.85,197.25,197.29,17139.0,190.2961,190.4983,189.9206,189.9591,17139.0
2020-08-17 12:10:00,197.41,197.78,197.33,197.78,14505.0,190.0746,190.4309,189.9976,190.4309,14505.0
2020-08-17 12:20:00,197.73,198.08,197.72,198.03,20805.0,190.3828,190.7198,190.3731,190.6716,20805.0
2020-08-17 12:30:00,198.03,198.25,197.97,198.07,22047.0,190.6716,190.8834,190.6138,190.7101,22047.0
2020-08-17 12:40:00,198.04,198.27,198.01,198.01,22578.0,190.6812,190.9027,190.6524,190.6524,22578.0
2020-08-17 12:50:00,197.99,198.09,197.87,198.09,15812.0,190.6331,190.7294,190.5176,190.7294,15812.0
2020-08-17 13:00:00,198.06,198.08,197.85,197.92,47687.0,190.7005,190.7198,190.4983,190.5657,47687.0
2020-08-17 13:10:00,197.91,198.05,197.86,198.05,19068.0,190.5561,190.6909,190.5079,190.6909,19068.0
2020-08-17 13:20:00,198.05,198.09,197.9,197.99,22576.0,190.6909,190.7294,190.5464,190.6331,22576.0
2020-08-17 13:30:00,197.96,198.01,197.93,197.94,14213.0,190.6042,190.6524,190.5753,190.585,14213.0
2020-08-17 13:40:00,197.96,198.12,197.88,197.95,20284.0,190.6042,190.7583,190.5272,190.5946,20284.0
2020-08-17 13:50:00,197.94,198.0,197.81,197.88,28660.0,190.585,190.6427,190.4598,190.5272,28660.0
2020-08-17 14:00:00,197.91,198.06,197.86,198.0,24347.0,190.5561,190.7005,190.5079,190.6427,24347.0
2020-08-17 14:10:00,197.96,198.04,197.65,197.93,34271.0,190.6042,190.6812,190.3057,190.5753,34271.0
2020-08-17 14:20:00,197.92,198.12,197.85,197.96,19795.0,190.5657,190.7583,190.4983,190.6042,19795.0
2020-08-17 14:30:00,197.94,197.96,197.69,197.85,25412.0,190.585,190.6042,190.3442,190.4983,25412.0
2020-08-17 14:40:00,197.84,197.95,197.77,197.8,20827.0,190.4887,190.5946,190.4213,190.4502,20827.0
2020-08-17 14:50:00,197.79,198.0,197.79,197.83,14978.0,190.4405,190.6427,190.4405,190.479,14978.0
2020-08-17 15:00:00,197.83,197.96,197.63,197.87,43281.0,190.479,190.6042,190.2865,190.5176,43281.0
2020-08-17 15:10:00,197.86,197.89,197.38,197.45,29653.0,190.5079,190.5368,190.0458,190.1132,29653.0
2020-08-17 15:20:00,197.44,197.71,197.26,197.63,20651.0,190.1035,190.3635,189.9302,190.2865,20651.0
2020-08-17 15:30:00,197.63,197.65,197.42,197.61,22613.0,190.2865,190.3057,190.0843,190.2672,22613.0
2020-08-17 15:40:00,197.6,197.64,197.13,197.13,44100.0,190.2576,190.2961,189.8051,189.8051,44100.0
2020-08-17 15:50:00,197.18,197.35,196.67,196.69,123657.0,189.8532,190.0169,189.3621,189.3814,123657.0
2020-08-18 09:30:00,196.34,197.38,196.34,196.53,10803.0,189.0444,190.0458,189.0444,189.2273,10803.0
2020-08-18 09:40:00,196.34,196.34,194.9,195.01,14612.0,189.0444,189.0444,187.6579,187.7638,14612.0
2020-08-18 09:50:00,194.79,195.26,194.61,195.07,15508.0,187.552,188.0045,187.3787,187.8216,15508.0
2020-08-18 10:00:00,195.17,195.77,195.05,195.45,13394.0,187.9179,188.4956,187.8023,188.1875,13394.0
2020-08-18 10:10:00,195.37,195.93,195.33,195.83,12188.0,188.1104,188.6496,188.0719,188.5534,12188.0
2020-08-18 10:20:00,195.88,196.2,195.79,196.14,11178.0,188.6015,188.9096,188.5148,188.8518,11178.0
2020-08-18 10:30:00,196.04,196.11,195.11,195.34,21084.0,188.7556,188.823,187.8601,188.0816,21084.0
2020-08-18 10:40:00,195.34,195.82,195.12,195.82,19086.0,188.0816,188.5437,187.8697,188.5437,19086.0
2020-08-18 10:50:00,195.85,196.12,195.75,195.86,15385.0,188.5726,188.8326,188.4763,188.5822,15385.0
2020-08-18 11:00:00,195.87,196.33,195.77,196.07,9434.0,188.5919,189.0348,188.4956,188.7844,9434.0
2020-08-18 11:10:00,196.16,196.2,195.65,195.65,6152.0,188.8711,188.9096,188.38,188.38,6152.0
2020-08-18 11:20:00,195.66,195.85,195.57,195.71,14770.0,188.3897,188.5726,188.303,188.4378,14770.0
2020-08-18 11:30:00,195.76,196.02,195.76,195.9,12714.0,188.486,188.7363,188.486,188.6208,12714.0
2020-08-18 11:40:00,195.85,196.09,195.77,196.06,6807.0,188.5726,188.8037,188.4956,188.7748,6807.0
2020-08-18 11:50:00,196.06,196.09,195.61,195.8,7183.0,188.7748,188.8037,188.3415,188.5245,7183.0
2020-08-18 12:00:00,195.79,196.31,195.79,196.01,12616.0,188.5148,189.0155,188.5148,188.7267,12616.0
2020-08-18 12:10:00,196.03,196.79,196.03,196.79,38110.0,188.7459,189.4777,188.7459,189.4777,38110.0
2020-08-18 12:20:00,196.79,196.79,196.16,196.3,13518.0,189.4777,189.4777,188.8711,189.0059,13518.0
2020-08-18 12:30:00,196.32,196.41,196.15,196.24,9140.0,189.0251,189.1118,188.8615,188.9481,9140.0
2020-08-18 12:40:00,196.24,196.63,196.21,196.61,10256.0,188.9481,189.3236,188.9192,189.3044,10256.0
2020-08-18 12:50:00,196.63,197.18,196.63,196.87,8188.0,189.3236,189.8532,189.3236,189.5547,8188.0
2020-08-18 13:00:00,196.75,196.85,196.72,196.84,5611.0,189.4392,189.5355,189.4103,189.5258,5611.0
2020-08-18 13:10:00,196.87,196.92,196.56,196.72,5987.0,189.5547,189.6029,189.2562,189.4103,5987.0
2020-08-18 13:20:00,196.72,196.82,196.61,196.7,5546.0,189.4103,189.5066,189.3044,189.391,5546.0
2020-08-18 13:30:00,196.71,197.66,196.71,197.29,82965.0,189.4007,190.3154,189.4007,189.9591,82965.0
2020-08-18 13:40:00,197.31,197.31,196.5,196.69,19615.0,189.9784,189.9784,189.1985,189.3814,19615.0
2020-08-18 13:50:00,196.68,196.84,196.42,196.47,7598.0,189.3718,189.5258,189.1214,189.1696,7598.0
2020-08-18 14:00:00,196.43,196.74,196.4,196.74,7625.0,189.1311,189.4295,189.1022,189.4295,7625.0
2020-08-18 14:10:00,196.81,197.19,196.61,196.75,18760.0,189.4969,189.8628,189.3044,189.4392,18760.0
2020-08-18 14:20:00,196.75,196.85,196.59,196.79,9548.0,189.4392,189.5355,189.2851,189.4777,9548.0
2020-08-18 14:30:00,196.77,196.84,196.6,196.61,9600.0,189.4584,189.5258,189.2947,189.3044,9600.0
2020-08-18 14:40:00,196.61,196.9,196.59,196.9,8106.0,189.3044,189.5836,189.2851,189.5836,8106.0
2020-08-18 14:50:00,196.94,197.04,196.79,196.81,7562.0,189.6221,189.7184,189.4777,189.4969,7562.0
2020-08-18 15:00:00,196.83,196.86,196.62,196.7,8661.0,189.5162,189.5451,189.314,189.391,8661.0
2020-08-18 15:10:00,196.77,197.0,196.68,196.95,12643.0,189.4584,189.6799,189.3718,189.6317,12643.0
2020-08-18 15:20:00,196.98,196.99,196.61,196.64,16226.0,189.6606,189.6703,189.3044,189.3333,16226.0
2020-08-18 15:30:00,196.63,196.66,196.35,196.35,29996.0,189.3236,189.3525,189.054,189.054,29996.0
2020-08-18 15:40:00,196.38,196.5,195.86,196.21,32794.0,189.0829,189.1985,188.5822,188.9192,32794.0
2020-08-18 15:50:00,196.26,196.72,195.76,196.42,159648.0,188.9674,189.4103,188.486,189.1214,159648.0
2020-08-19 09:30:00,195.08,196.4,194.86,196.14,21966.0,187.8312,189.1022,187.6194,188.8518,21966.0
2020-08-19 09:40:00,196.15,197.23,196.15,196.94,12372.0,188.8615,189.9013,188.8615,189.6221,12372.0
2020-08-19 09:50:00,196.92,197.46,196.46,196.92,19713.0,189.6029,190.1228,189.1599,189.6029,19713.0
2020-08-19 10:00:00,197.0,197.42,196.84,197.22,11835.0,189.6799,190.0843,189.5258,189.8917,11835.0
2020-08-19 10:10:00,197.22,197.49,197.08,197.33,14899.0,189.8917,190.1517,189.7569,189.9976,14899.0
2020-08-19 10:20:00,197.26,197.34,196.95,197.03,11621.0,189.9302,190.0072,189.6317,189.7088,11621.0
2020-08-19 10:30:00,197.05,197.57,197.03,197.57,16978.0,189.728,190.2287,189.7088,190.2287,16978.0
2020-08-19 10:40:00,197.52,197.65,197.31,197.62,12695.0,190.1806,190.3057,189.9784,190.2768,12695.0
2020-08-19 10:50:00,197.51,197.82,197.33,197.56,8857.0,190.1709,190.4694,189.9976,190.2191,8857.0
2020-08-19 11:00:00,197.59,197.94,197.59,197.92,17347.0,190.248,190.585,190.248,190.5657,17347.0
2020-08-19 11:10:00,197.91,198.61,197.91,198.47,20672.0,190.5561,191.2301,190.5561,191.0953,20672.0
2020-08-19 11:20:00,198.44,199.12,198.44,199.0,15520.0,191.0664,191.7211,191.0664,191.6056,15520.0
2020-08-19 11:30:00,198.94,198.96,198.4,198.63,10726.0,191.5478,191.5671,191.0279,191.2493,10726.0
2020-08-19 11:40:00,198.58,198.88,198.37,198.44,9999.0,191.2012,191.49,190.999,191.0664,9999.0
2020-08-19 11:50:00,198.4,198.52,198.16,198.39,8322.0,191.0279,191.1434,190.7968,191.0182,8322.0
2020-08-19 12:00:00,198.39,198.41,198.04,198.04,5566.0,191.0182,191.0375,190.6812,190.6812,5566.0
2020-08-19 12:10:00,198.05,198.13,197.83,197.86,13721.0,190.6909,190.7679,190.479,190.5079,13721.0
2020-08-19 12:20:00,197.88,198.15,197.84,198.12,11130.0,190.5272,190.7871,190.4887,190.7583,11130.0
2020-08-19 12:30:00,198.1,198.29,197.95,198.13,18439.0,190.739,190.9219,190.5946,190.7679,18439.0
2020-08-19 12:40:00,198.17,198.19,197.84,198.09,12956.0,190.8064,190.8257,190.4887,190.7294,12956.0
2020-08-19 12:50:00,198.09,198.13,197.92,198.03,10690.0,190.7294,190.7679,190.5657,190.6716,10690.0
2020-08-19 13:00:00,198.04,198.15,197.95,198.13,7734.0,190.6812,190.7871,190.5946,190.7679,7734.0
2020-08-19 13:10:00,198.2,198.26,197.96,198.03,11455.0,190.8353,190.8931,190.6042,190.6716,11455.0
2020-08-19 13:20:00,198.07,198.3,198.01,198.08,10913.0,190.7101,190.9316,190.6524,190.7198,10913.0
2020-08-19 13:30:00,198.08,198.16,197.92,198.04,11917.0,190.7198,190.7968,190.5657,190.6812,11917.0
2020-08-19 13:40:00,198.1,198.51,197.98,198.51,11118.0,190.739,191.1338,190.6235,191.1338,11118.0
2020-08-19 13:50:00,198.52,198.96,198.51,198.85,18769.0,191.1434,191.5671,191.1338,191.4611,18769.0
2020-08-19 14:00:00,198.81,199.14,198.76,199.06,11944.0,191.4226,191.7404,191.3745,191.6633,11944.0
2020-08-19 14:10:00,199.02,199.02,198.33,198.44,8938.0,191.6248,191.6248,190.9605,191.0664,8938.0
2020-08-19 14:20:00,198.48,198.75,198.24,198.28,11693.0,191.1049,191.3649,190.8738,190.9123,11693.0
2020-08-19 14:30:00,198.33,198.33,198.05,198.33,8619.0,190.9605,190.9605,190.6909,190.9605,8619.0
2020-08-19 14:40:00,198.33,198.38,198.15,198.28,11049.0,190.9605,191.0086,190.7871,190.9123,11049.0
2020-08-19 14:50:00,198.25,198.63,198.25,198.41,20380.0,190.8834,191.2493,190.8834,191.0375,20380.0
2020-08-19 15:00:00,198.41,198.77,198.41,198.56,19412.0,191.0375,191.3841,191.0375,191.1819,19412.0
2020-08-19 15:10:00,198.55,198.6,198.34,198.37,15943.0,191.1723,191.2204,190.9701,190.999,15943.0
2020-08-19 15:20:00,198.35,198.35,197.98,198.07,13672.0,190.9797,190.9797,190.6235,190.7101,13672.0
2020-08-19 15:30:00,198.06,198.5,198.06,198.17,30306.0,190.7005,191.1241,190.7005,190.8064,30306.0
2020-08-19 15:40:00,198.19,198.5,197.93,197.93,43578.0,190.8257,191.1241,190.5753,190.5753,43578.0
2020-08-19 15:50:00,197.83,198.29,197.48,197.66,122228.0,190.479,190.9219,190.142,190.3154,122228.0
2020-08-20 09:30:00,196.86,197.53,196.29,196.9,20137.0,189.5451,190.1902,188.9963,189.5836,20137.0
2020-08-20 09:40:00,196.97,198.06,196.88,197.58,21597.0,189.651,190.7005,189.5643,190.2383,21597.0
2020-08-20 09:50:00,197.5,197.7,197.04,197.3,28816.0,190.1613,190.3539,189.7184,189.9687,28816.0
2020-08-20 10:00:00,197.46,197.67,196.65,197.11,15498.0,190.1228,190.325,189.3429,189.7858,15498.0
2020-08-20 10:10:00,197.31,197.4,196.91,197.15,9771.0,189.9784,190.065,189.5932,189.8243,9771.0
2020-08-20 10:20:00,197.17,197.85,197.17,197.5,13489.0,189.8436,190.4983,189.8436,190.1613,13489.0
2020-08-20 10:30:00,197.52,197.76,197.45,197.58,8962.0,190.1806,190.4116,190.1132,190.2383,8962.0
2020-08-20 10:40:00,197.52,197.6,197.18,197.41,23594.0,190.1806,190.2576,189.8532,190.0746,23594.0
2020-08-20 10:50:00,197.46,197.54,197.04,197.14,98833.0,190.1228,190.1998,189.7184,189.8147,98833.0
2020-08-20 11:00:00,197.15,197.39,197.07,197.3,15564.0,189.8243,190.0554,189.7473,189.9687,15564.0
2020-08-20 11:10:00,197.31,197.39,197.16,197.37,10329.0,189.9784,190.0554,189.8339,190.0361,10329.0
2020-08-20 11:20:00,197.37,197.47,197.03,197.33,20254.0,190.0361,190.1324,189.7088,189.9976,20254.0
2020-08-20 11:30:00,197.39,197.4,197.23,197.32,17818.0,190.0554,190.065,189.9013,189.988,17818.0
2020-08-20 11:40:00,197.28,197.51,197.18,197.44,20986.0,189.9495,190.1709,189.8532,190.1035,20986.0
2020-08-20 11:50:00,197.38,197.61,197.31,197.43,33468.0,190.0458,190.2672,189.9784,190.0939,33468.0
2020-08-20 12:00:00,197.4,197.41,197.2,197.37,19144.0,190.065,190.0746,189.8724,190.0361,19144.0
2020-08-20 12:10:00,197.35,197.83,197.3,197.67,21117.0,190.0169,190.479,189.9687,190.325,21117.0
2020-08-20 12:20:00,197.66,197.81,197.48,197.6,14083.0,190.3154,190.4598,190.142,190.2576,14083.0
2020-08-20 12:30:00,197.58,197.73,197.48,197.6,7850.0,190.2383,190.3828,190.142,190.2576,7850.0
2020-08-20 12:40:00,197.66,197.86,197.55,197.64,12126.0,190.3154,190.5079,190.2094,190.2961,12126.0
2020-08-20 12:50:00,197.65,197.77,197.6,197.71,7341.0,190.3057,190.4213,190.2576,190.3635,7341.0
2020-08-20 13:00:00,197.69,197.69,197.52,197.56,7093.0,190.3442,190.3442,190.1806,190.2191,7093.0
2020-08-20 13:10:00,197.57,197.7,197.46,197.68,7479.0,190.2287,190.3539,190.1228,190.3346,7479.0
2020-08-20 13:20:00,197.67,197.92,197.64,197.9,12207.0,190.325,190.5657,190.2961,190.5464,12207.0
2020-08-20 13:30:00,197.93,198.02,197.76,197.84,16150.0,190.5753,190.662,190.4116,190.4887,16150.0
2020-08-20 13:40:00,197.81,198.02,197.78,197.97,15105.0,190.4598,190.662,190.4309,190.6138,15105.0
2020-08-20 13:50:00,198.01,198.01,197.74,197.8,15791.0,190.6524,190.6524,190.3924,190.4502,15791.0
2020-08-20 14:00:00,197.85,197.91,197.56,197.56,17479.0,190.4983,190.5561,190.2191,190.2191,17479.0
2020-08-20 14:10:00,197.62,197.76,197.52,197.68,10241.0,190.2768,190.4116,190.1806,190.3346,10241.0
2020-08-20 14:20:00,197.66,198.08,197.52,197.93,40268.0,190.3154,190.7198,190.1806,190.5753,40268.0
2020-08-20 14:30:00,197.92,197.98,197.78,197.84,15771.0,190.5657,190.6235,190.4309,190.4887,15771.0
2020-08-20 14:40:00,197.9,197.95,197.5,197.56,17973.0,190.5464,190.5946,190.1613,190.2191,17973.0
2020-08-20 14:50:00,197.6,197.63,197.44,197.45,14737.0,190.2576,190.2865,190.1035,190.1132,14737.0
2020-08-20 15:00:00,197.44,197.62,197.36,197.39,19068.0,190.1035,190.2768,190.0265,190.0554,19068.0
2020-08-20 15:10:00,197.41,197.41,197.09,197.12,18033.0,190.0746,190.0746,189.7665,189.7954,18033.0
2020-08-20 15:20:00,197.09,197.6,197.05,197.6,21711.0,189.7665,190.2576,189.728,190.2576,21711.0
2020-08-20 15:30:00,197.56,197.78,197.36,197.4,60510.0,190.2191,190.4309,190.0265,190.065,60510.0
2020-08-20 15:40:00,197.4,197.59,197.31,197.47,27578.0,190.065,190.248,189.9784,190.1324,27578.0
2020-08-20 15:50:00,197.24,197.56,196.92,196.98,112498.0,189.911,190.2191,189.6029,189.6606,112498.0
2020-08-21 09:30:00,197.06,197.06,195.74,196.34,65037.0,189.7377,189.7377,188.4667,189.0444,65037.0
2020-08-21 09:40:00,196.48,196.48,195.57,195.57,11498.0,189.1792,189.1792,188.303,188.303,11498.0
2020-08-21 09:50:00,195.95,195.95,195.47,195.75,6760.0,188.6689,188.6689,188.2067,188.4763,6760.0
2020-08-21 10:00:00,195.92,196.74,195.92,196.25,14659.0,188.64,189.4295,188.64,188.9577,14659.0
2020-08-21 10:10:00,196.3,196.31,195.81,195.99,31638.0,189.0059,189.0155,188.5341,188.7074,31638.0
2020-08-21 10:20:00,196.0,196.02,195.6,195.99,43883.0,188.717,188.7363,188.3319,188.7074,43883.0
2020-08-21 10:30:00,195.97,196.01,195.2,195.82,8154.0,188.6882,188.7267,187.9468,188.5437,8154.0
2020-08-21 10:40:00,195.9,196.11,195.71,195.82,10273.0,188.6208,188.823,188.4378,188.5437,10273.0
2020-08-21 10:50:00,195.79,195.94,195.43,195.43,4676.0,188.5148,188.6593,188.1682,188.1682,4676.0
2020-08-21 11:00:00,195.3,195.35,194.97,195.16,7324.0,188.043,188.0912,187.7253,187.9083,7324.0
2020-08-21 11:10:00,195.09,195.58,195.08,195.38,4984.0,187.8409,188.3126,187.8312,188.1201,4984.0
2020-08-21 11:20:00,195.38,195.5,195.13,195.27,10188.0,188.1201,188.2356,187.8794,188.0142,10188.0
2020-08-21 11:30:00,195.21,195.48,195.05,195.35,22823.0,187.9564,188.2164,187.8023,188.0912,22823.0
2020-08-21 11:40:00,195.27,195.43,194.52,194.58,19830.0,188.0142,188.1682,187.292,187.3498,19830.0
2020-08-21 11:50:00,194.66,194.84,194.36,194.47,7465.0,187.4268,187.6001,187.138,187.2439,7465.0
2020-08-21 12:00:00,194.47,194.6,194.36,194.36,6526.0,187.2439,187.3691,187.138,187.138,6526.0
2020-08-21 12:10:00,194.34,194.47,194.2,194.47,4114.0,187.1187,187.2439,186.9839,187.2439,4114.0
2020-08-21 12:20:00,194.35,194.45,194.0,194.12,6447.0,187.1283,187.2246,186.7914,186.9069,6447.0
2020-08-21 12:30:00,194.07,194.28,193.88,193.9,12427.0,186.8588,187.061,186.6758,186.6951,12427.0
2020-08-21 12:40:00,193.95,194.07,193.82,194.06,9712.0,186.7432,186.8588,186.618,186.8491,9712.0
2020-08-21 12:50:00,193.98,193.98,193.59,193.82,15811.0,186.7721,186.7721,186.3966,186.618,15811.0
2020-08-21 13:00:00,193.83,194.02,193.78,193.83,6886.0,186.6277,186.8106,186.5795,186.6277,6886.0
2020-08-21 13:10:00,193.78,193.8,193.51,193.62,10120.0,186.5795,186.5988,186.3196,186.4255,10120.0
2020-08-21 13:20:00,193.63,193.68,193.18,193.28,13401.0,186.4351,186.4832,186.0018,186.0981,13401.0
2020-08-21 13:30:00,193.28,193.66,193.18,193.53,13242.0,186.0981,186.464,186.0018,186.3388,13242.0
2020-08-21 13:40:00,193.58,193.72,193.47,193.52,8876.0,186.387,186.5218,186.281,186.3292,8876.0
2020-08-21 13:50:00,193.49,193.71,193.49,193.65,10219.0,186.3003,186.5121,186.3003,186.4544,10219.0
2020-08-21 14:00:00,193.66,193.66,193.42,193.57,13261.0,186.464,186.464,186.2329,186.3773,13261.0
2020-08-21 14:10:00,193.63,193.65,193.45,193.62,9016.0,186.4351,186.4544,186.2618,186.4255,9016.0
2020-08-21 14:20:00,193.59,193.62,193.47,193.53,8334.0,186.3966,186.4255,186.281,186.3388,8334.0
2020-08-21 14:30:00,193.56,193.83,193.56,193.82,23434.0,186.3677,186.6277,186.3677,186.618,23434.0
2020-08-21 14:40:00,193.79,193.88,193.58,193.71,14606.0,186.5892,186.6758,186.387,186.5121,14606.0
2020-08-21 14:50:00,193.66,193.85,193.51,193.77,15014.0,186.464,186.6469,186.3196,186.5699,15014.0
2020-08-21 15:00:00,193.74,194.15,193.71,194.08,20564.0,186.541,186.9358,186.5121,186.8684,20564.0
2020-08-21 15:10:00,194.05,194.16,193.91,194.0,30843.0,186.8395,186.9454,186.7047,186.7914,30843.0
2020-08-21 15:20:00,193.99,194.03,193.88,194.02,21399.0,186.7817,186.8202,186.6758,186.8106,21399.0
2020-08-21 15:30:00,194.0,194.1,193.84,193.91,21416.0,186.7914,186.8876,186.6373,186.7047,21416.0
2020-08-21 15:40:00,193.87,194.0,193.75,193.81,29580.0,186.6662,186.7914,186.5506,186.6084,29580.0
2020-08-21 15:50:00,193.79,193.8,193.38,193.5,151847.0,186.5892,186.5988,186.1944,186.3099,151847.0
2020-08-24 09:30:00,193.44,194.14,192.31,193.32,33875.0,186.2522,186.9262,185.1642,186.1366,33875.0
2020-08-24 09:40:00,193.49,193.67,191.96,192.02,118674.0,186.3003,186.4736,184.8272,184.8849,118674.0
2020-08-24 09:50:00,191.97,192.12,191.37,191.44,53133.0,184.8368,184.9812,184.2591,184.3265,53133.0
2020-08-24 10:00:00,191.44,191.58,189.62,190.21,78117.0,184.3265,184.4613,182.5741,183.1422,78117.0
2020-08-24 10:10:00,190.21,191.63,189.99,190.98,97934.0,183.1422,184.5094,182.9304,183.8836,97934.0
2020-08-24 10:20:00,190.96,191.37,190.69,191.08,23365.0,183.8643,184.2591,183.6043,183.9799,23365.0
2020-08-24 10:30:00,191.01,191.52,190.87,191.23,39833.0,183.9125,184.4035,183.7777,184.1243,39833.0
2020-08-24 10:40:00,191.28,191.45,190.85,191.41,30499.0,184.1724,184.3361,183.7584,184.2976,30499.0
2020-08-24 10:50:00,191.28,191.3,190.9,191.19,18002.0,184.1724,184.1917,183.8065,184.0858,18002.0
2020-08-24 11:00:00,191.29,191.45,190.99,190.99,16926.0,184.1821,184.3361,183.8932,183.8932,16926.0
2020-08-24 11:10:00,190.99,191.13,190.7,191.04,14602.0,183.8932,184.028,183.614,183.9413,14602.0
2020-08-24 11:20:00,191.03,191.58,190.98,191.28,37397.0,183.9317,184.4613,183.8836,184.1724,37397.0
2020-08-24 11:30:00,191.28,191.61,190.94,191.45,34032.0,184.1724,184.4902,183.8451,184.3361,34032.0
2020-08-24 11:40:00,191.34,191.34,190.99,191.11,13715.0,184.2302,184.2302,183.8932,184.0087,13715.0
2020-08-24 11:50:00,191.18,191.47,190.94,190.95,24761.0,184.0761,184.3554,183.8451,183.8547,24761.0
2020-08-24 12:00:00,190.95,191.38,190.9,191.08,24089.0,183.8547,184.2687,183.8065,183.9799,24089.0
2020-08-24 12:10:00,191.1,191.36,190.9,190.99,26114.0,183.9991,184.2495,183.8065,183.8932,26114.0
2020-08-24 12:20:00,190.99,191.06,190.22,190.23,21452.0,183.8932,183.9606,183.1518,183.1614,21452.0
2020-08-24 12:30:00,190.22,190.49,190.08,190.49,22627.0,183.1518,183.4118,183.017,183.4118,22627.0
2020-08-24 12:40:00,190.53,191.0,190.47,190.88,19567.0,183.4503,183.9028,183.3925,183.7873,19567.0
2020-08-24 12:50:00,190.89,191.24,190.87,191.1,16750.0,183.7969,184.1339,183.7777,183.9991,16750.0
2020-08-24 13:00:00,191.12,191.12,190.73,190.99,17773.0,184.0184,184.0184,183.6429,183.8932,17773.0
2020-08-24 13:10:00,190.98,191.12,190.83,190.84,61802.0,183.8836,184.0184,183.7391,183.7488,61802.0
2020-08-24 13:20:00,190.84,191.29,190.81,191.03,34407.0,183.7488,184.1821,183.7199,183.9317,34407.0
2020-08-24 13:30:00,191.09,191.21,190.9,191.04,13943.0,183.9895,184.105,183.8065,183.9413,13943.0
2020-08-24 13:40:00,191.07,191.1,190.88,191.07,37832.0,183.9702,183.9991,183.7873,183.9702,37832.0
2020-08-24 13:50:00,191.05,191.18,190.89,190.99,13847.0,183.951,184.0761,183.7969,183.8932,13847.0
2020-08-24 14:00:00,190.96,191.1,190.76,190.96,13551.0,183.8643,183.9991,183.6717,183.8643,13551.0
2020-08-24 14:10:00,190.96,191.17,190.92,190.99,15080.0,183.8643,184.0665,183.8258,183.8932,15080.0
2020-08-24 14:20:00,191.08,191.08,190.59,190.76,14955.0,183.9799,183.9799,183.5081,183.6717,14955.0
2020-08-24 14:30:00,190.73,190.8,190.28,190.33,18713.0,183.6429,183.7103,183.2096,183.2577,18713.0
2020-08-24 14:40:00,190.34,190.37,190.0,190.1,36241.0,183.2674,183.2962,182.94,183.0363,36241.0
2020-08-24 14:50:00,190.09,190.18,189.82,190.04,27991.0,183.0266,183.1133,182.7667,182.9785,27991.0
2020-08-24 15:00:00,190.02,190.02,189.22,189.24,38172.0,182.9592,182.9592,182.189,182.2082,38172.0
2020-08-24 15:10:00,189.15,189.2,188.36,188.5,27202.0,182.1216,182.1697,181.3609,181.4957,27202.0
2020-08-24 15:20:00,188.49,189.08,188.23,188.85,46233.0,181.4861,182.0542,181.2358,181.8327,46233.0
2020-08-24 15:30:00,188.8,189.78,188.58,189.75,33505.0,181.7846,182.7282,181.5728,182.6993,33505.0
2020-08-24 15:40:00,189.73,189.84,189.27,189.43,61283.0,182.68,182.7859,182.2371,182.3912,61283.0
2020-08-24 15:50:00,189.51,190.2,189.39,190.1,148950.0,182.4682,183.1326,182.3527,183.0363,148950.0
2020-08-25 09:30:00,191.63,191.8,189.61,190.82,36625.0,184.5094,184.6731,182.5645,183.7295,36625.0
2020-08-25 09:40:00,190.78,191.69,190.68,191.18,23546.0,183.691,184.5672,183.5947,184.0761,23546.0
2020-08-25 09:50:00,191.16,191.84,190.75,191.79,29690.0,184.0569,184.7116,183.6621,184.6635,29690.0
2020-08-25 10:00:00,191.5,191.65,191.12,191.26,62374.0,184.3842,184.5287,184.0184,184.1532,62374.0
2020-08-25 10:10:00,191.25,191.42,191.2,191.28,25758.0,184.1435,184.3072,184.0954,184.1724,25758.0
2020-08-25 10:20:00,191.2,191.61,191.18,191.45,143373.0,184.0954,184.4902,184.0761,184.3361,143373.0
2020-08-25 10:30:00,191.36,191.36,190.67,191.03,32862.0,184.2495,184.2495,183.5851,183.9317,32862.0
2020-08-25 10:40:00,191.03,191.4,190.98,191.34,21728.0,183.9317,184.288,183.8836,184.2302,21728.0
2020-08-25 10:50:00,191.38,191.91,191.19,191.74,26932.0,184.2687,184.779,184.0858,184.6153,26932.0
2020-08-25 11:00:00,191.7,191.71,191.3,191.62,19621.0,184.5768,184.5864,184.1917,184.4998,19621.0
2020-08-25 11:10:00,191.68,191.92,191.31,191.49,273656.0,184.5576,184.7886,184.2013,184.3746,273656.0
2020-08-25 11:20:00,191.47,191.76,191.37,191.37,33980.0,184.3554,184.6346,184.2591,184.2591,33980.0
2020-08-25 11:30:00,191.39,191.64,191.04,191.22,29596.0,184.2783,184.519,183.9413,184.1147,29596.0
2020-08-25 11:40:00,191.26,192.0,191.25,191.64,27602.0,184.1532,184.8657,184.1435,184.519,27602.0
2020-08-25 11:50:00,191.59,191.92,191.51,191.89,10413.0,184.4709,184.7886,184.3939,184.7598,10413.0
2020-08-25 12:00:00,191.89,192.19,191.79,192.19,17306.0,184.7598,185.0486,184.6635,185.0486,17306.0
2020-08-25 12:10:00,192.18,192.86,192.18,192.84,12588.0,185.039,185.6937,185.039,185.6745,12588.0
2020-08-25 12:20:00,192.85,193.52,192.78,193.52,22641.0,185.6841,186.3292,185.6167,186.3292,22641.0
2020-08-25 12:30:00,193.55,193.72,193.01,193.1,21453.0,186.3581,186.5218,185.8381,185.9248,21453.0
2020-08-25 12:40:00,193.05,193.11,192.76,192.94,13338.0,185.8767,185.9344,185.5974,185.7707,13338.0
2020-08-25 12:50:00,192.94,193.05,192.77,192.84,15071.0,185.7707,185.8767,185.6071,185.6745,15071.0
2020-08-25 13:00:00,192.84,193.19,192.77,193.19,10032.0,185.6745,186.0115,185.6071,186.0115,10032.0
2020-08-25 13:10:00,193.19,193.48,193.19,193.32,11932.0,186.0115,186.2907,186.0115,186.1366,11932.0
2020-08-25 13:20:00,193.3,193.74,193.18,193.64,15121.0,186.1174,186.541,186.0018,186.4447,15121.0
2020-08-25 13:30:00,193.6,193.76,193.25,193.5,11126.0,186.4062,186.5603,186.0692,186.3099,11126.0
2020-08-25 13:40:00,193.49,193.57,193.12,193.35,13236.0,186.3003,186.3773,185.9441,186.1655,13236.0
2020-08-25 13:50:00,193.31,193.81,193.21,193.56,20158.0,186.127,186.6084,186.0307,186.3677,20158.0
2020-08-25 14:00:00,193.3,193.59,193.3,193.42,24357.0,186.1174,186.3966,186.1174,186.2329,24357.0
2020-08-25 14:10:00,193.53,193.67,193.42,193.53,12495.0,186.3388,186.4736,186.2329,186.3388,12495.0
2020-08-25 14:20:00,193.52,193.67,193.31,193.36,14856.0,186.3292,186.4736,186.127,186.1751,14856.0
2020-08-25 14:30:00,193.4,193.4,192.97,193.16,16285.0,186.2136,186.2136,185.7996,185.9826,16285.0
2020-08-25 14:40:00,193.13,193.24,192.8,192.98,15333.0,185.9537,186.0596,185.6359,185.8093,15333.0
2020-08-25 14:50:00,193.01,193.28,192.96,193.24,15702.0,185.8381,186.0981,185.79,186.0596,15702.0
2020-08-25 15:00:00,193.17,193.17,192.65,192.86,18609.0,185.9922,185.9922,185.4915,185.6937,18609.0
2020-08-25 15:10:00,192.9,192.91,192.53,192.67,22970.0,185.7322,185.7419,185.376,185.5108,22970.0
2020-08-25 15:20:00,192.65,192.71,192.35,192.53,42455.0,185.4915,185.5493,185.2027,185.376,42455.0
2020-08-25 15:30:00,192.56,192.62,192.33,192.35,32517.0,185.4049,185.4626,185.1834,185.2027,32517.0
2020-08-25 15:40:00,192.34,192.35,191.82,191.83,52690.0,185.193,185.2027,184.6924,184.702,52690.0
2020-08-25 15:50:00,191.93,192.36,191.56,192.36,152828.0,184.7983,185.2123,184.442,185.2123,152828.0
2020-08-26 09:30:00,191.98,191.98,190.32,190.77,22711.0,184.8464,184.8464,183.2481,183.6814,22711.0
2020-08-26 09:40:00,190.74,191.58,190.23,191.45,17282.0,183.6525,184.4613,183.1614,184.3361,17282.0
2020-08-26 09:50:00,191.51,192.46,191.4,192.19,66853.0,184.3939,185.3086,184.288,185.0486,66853.0
2020-08-26 10:00:00,192.15,192.98,192.12,192.61,24664.0,185.0101,185.8093,184.9812,185.453,24664.0
2020-08-26 10:10:00,192.63,194.33,192.63,194.24,27922.0,185.4723,187.1091,185.4723,187.0224,27922.0
2020-08-26 10:20:00,194.24,194.93,194.04,194.77,23688.0,187.0224,187.6868,186.8299,187.5327,23688.0
2020-08-26 10:30:00,194.75,195.36,194.67,194.68,28826.0,187.5135,188.1008,187.4365,187.4461,28826.0
2020-08-26 10:40:00,194.51,194.78,194.36,194.65,29451.0,187.2824,187.5424,187.138,187.4172,29451.0
2020-08-26 10:50:00,194.62,195.11,194.34,195.1,12212.0,187.3883,187.8601,187.1187,187.8505,12212.0
2020-08-26 11:00:00,195.06,195.33,194.69,195.33,21970.0,187.812,188.0719,187.4557,188.0719,21970.0
2020-08-26 11:10:00,195.36,196.22,195.36,196.02,23496.0,188.1008,188.9289,188.1008,188.7363,23496.0
2020-08-26 11:20:00,195.94,196.38,195.85,196.38,18353.0,188.6593,189.0829,188.5726,189.0829,18353.0
2020-08-26 11:30:00,196.41,196.82,196.22,196.44,46156.0,189.1118,189.5066,188.9289,189.1407,46156.0
2020-08-26 11:40:00,196.26,196.45,195.53,195.82,15780.0,188.9674,189.1503,188.2645,188.5437,15780.0
2020-08-26 11:50:00,195.94,196.27,195.86,196.06,9698.0,188.6593,188.977,188.5822,188.7748,9698.0
2020-08-26 12:00:00,196.1,196.39,195.94,195.98,11857.0,188.8133,189.0925,188.6593,188.6978,11857.0
2020-08-26 12:10:00,195.94,196.19,195.49,195.77,21144.0,188.6593,188.9,188.226,188.4956,21144.0
2020-08-26 12:20:00,195.71,196.15,195.68,196.11,9750.0,188.4378,188.8615,188.4089,188.823,9750.0
2020-08-26 12:30:00,196.09,196.24,195.63,195.76,12189.0,188.8037,188.9481,188.3608,188.486,12189.0
2020-08-26 12:40:00,195.8,195.84,195.41,195.77,14802.0,188.5245,188.563,188.149,188.4956,14802.0
2020-08-26 12:50:00,195.77,196.49,195.73,196.49,7722.0,188.4956,189.1888,188.4571,189.1888,7722.0
2020-08-26 13:00:00,196.5,196.93,196.5,196.87,6800.0,189.1985,189.6125,189.1985,189.5547,6800.0
2020-08-26 13:10:00,196.92,197.08,196.51,197.08,8927.0,189.6029,189.7569,189.2081,189.7569,8927.0
2020-08-26 13:20:00,197.03,197.25,196.97,197.11,10541.0,189.7088,189.9206,189.651,189.7858,10541.0
2020-08-26 13:30:00,197.07,197.07,196.76,197.02,13953.0,189.7473,189.7473,189.4488,189.6991,13953.0
2020-08-26 13:40:00,196.98,197.27,196.9,196.96,9599.0,189.6606,189.9398,189.5836,189.6414,9599.0
2020-08-26 13:50:00,197.0,197.03,196.7,196.94,8475.0,189.6799,189.7088,189.391,189.6221,8475.0
2020-08-26 14:00:00,196.96,197.08,196.7,196.72,11387.0,189.6414,189.7569,189.391,189.4103,11387.0
2020-08-26 14:10:00,196.72,196.72,196.4,196.44,8724.0,189.4103,189.4103,189.1022,189.1407,8724.0
2020-08-26 14:20:00,196.46,196.78,196.46,196.69,13840.0,189.1599,189.4681,189.1599,189.3814,13840.0
2020-08-26 14:30:00,196.72,196.94,196.67,196.91,12420.0,189.4103,189.6221,189.3621,189.5932,12420.0
2020-08-26 14:40:00,196.89,196.95,196.47,196.71,11344.0,189.574,189.6317,189.1696,189.4007,11344.0
2020-08-26 14:50:00,196.67,197.08,196.67,197.01,19334.0,189.3621,189.7569,189.3621,189.6895,19334.0
2020-08-26 15:00:00,196.94,196.96,196.65,196.77,13737.0,189.6221,189.6414,189.3429,189.4584,13737.0
2020-08-26 15:10:00,196.73,196.9,196.69,196.71,16341.0,189.4199,189.5836,189.3814,189.4007,16341.0
2020-08-26 15:20:00,196.69,196.72,196.37,196.47,34410.0,189.3814,189.4103,189.0733,189.1696,34410.0
2020-08-26 15:30:00,196.49,196.55,196.1,196.24,26580.0,189.1888,189.2466,188.8133,188.9481,26580.0
2020-08-26 15:40:00,196.24,196.34,195.85,195.85,42915.0,188.9481,189.0444,188.5726,188.5726,42915.0
2020-08-26 15:50:00,195.94,195.96,195.35,195.46,124491.0,188.6593,188.6785,188.0912,188.1971,124491.0
2020-08-27 09:30:00,196.37,196.5,195.4,196.21,18209.0,189.0733,189.1985,188.1393,188.9192,18209.0
2020-08-27 09:40:00,196.21,196.47,195.75,196.24,8759.0,188.9192,189.1696,188.4763,188.9481,8759.0
2020-08-27 09:50:00,196.31,196.87,196.14,196.57,9000.0,189.0155,189.5547,188.8518,189.2659,9000.0
2020-08-27 10:00:00,196.57,197.14,196.52,196.99,15845.0,189.2659,189.8147,189.2177,189.6703,15845.0
2020-08-27 10:10:00,196.93,197.32,196.63,197.32,7889.0,189.6125,189.988,189.3236,189.988,7889.0
2020-08-27 10:20:00,197.33,198.19,197.33,198.17,21542.0,189.9976,190.8257,189.9976,190.8064,21542.0
2020-08-27 10:30:00,198.14,198.62,198.08,198.45,20883.0,190.7775,191.2397,190.7198,191.076,20883.0
2020-08-27 10:40:00,198.41,198.52,198.26,198.5,4712.0,191.0375,191.1434,190.8931,191.1241,4712.0
2020-08-27 10:50:00,198.61,199.07,198.61,198.9,13499.0,191.2301,191.673,191.2301,191.5093,13499.0
2020-08-27 11:00:00,198.86,199.01,198.52,198.52,8999.0,191.4708,191.6152,191.1434,191.1434,8999.0
2020-08-27 11:10:00,198.47,198.72,198.41,198.41,4932.0,191.0953,191.336,191.0375,191.0375,4932.0
2020-08-27 11:20:00,198.5,198.68,198.35,198.35,6859.0,191.1241,191.2975,190.9797,190.9797,6859.0
2020-08-27 11:30:00,198.31,198.5,198.1,198.33,6917.0,190.9412,191.1241,190.739,190.9605,6917.0
2020-08-27 11:40:00,198.31,198.71,198.3,198.7,4202.0,190.9412,191.3263,190.9316,191.3167,4202.0
2020-08-27 11:50:00,198.73,199.24,198.61,199.14,24125.0,191.3456,191.8366,191.2301,191.7404,24125.0
2020-08-27 12:00:00,199.09,199.39,198.96,199.39,9789.0,191.6922,191.9811,191.5671,191.9811,9789.0
2020-08-27 12:10:00,199.31,199.34,198.89,199.0,6803.0,191.904,191.9329,191.4997,191.6056,6803.0
2020-08-27 12:20:00,198.96,199.18,198.91,199.05,13358.0,191.5671,191.7789,191.5189,191.6537,13358.0
2020-08-27 12:30:00,199.25,199.32,198.91,198.94,6986.0,191.8463,191.9137,191.5189,191.5478,6986.0
2020-08-27 12:40:00,198.98,199.12,198.47,198.5,26962.0,191.5863,191.7211,191.0953,191.1241,26962.0
2020-08-27 12:50:00,198.53,198.79,198.52,198.61,13756.0,191.153,191.4034,191.1434,191.2301,13756.0
2020-08-27 13:00:00,198.54,198.6,198.35,198.53,5654.0,191.1627,191.2204,190.9797,191.153,5654.0
2020-08-27 13:10:00,198.53,199.38,198.5,199.38,9474.0,191.153,191.9714,191.1241,191.9714,9474.0
2020-08-27 13:20:00,199.31,199.99,199.24,199.61,39517.0,191.904,192.5588,191.8366,192.1929,39517.0
2020-08-27 13:30:00,199.66,199.76,199.44,199.55,12795.0,192.241,192.3373,192.0292,192.1351,12795.0
2020-08-27 13:40:00,199.5,199.58,199.39,199.53,7625.0,192.087,192.164,191.9811,192.1159,7625.0
2020-08-27 13:50:00,199.49,199.78,199.27,199.78,6210.0,192.0774,192.3566,191.8655,192.3566,6210.0
2020-08-27 14:00:00,199.73,199.93,199.63,199.63,6147.0,192.3084,192.501,192.2122,192.2122,6147.0
2020-08-27 14:10:00,199.65,199.69,199.25,199.32,6400.0,192.2314,192.2699,191.8463,191.9137,6400.0
2020-08-27 14:20:00,199.33,199.37,199.16,199.37,3877.0,191.9233,191.9618,191.7596,191.9618,3877.0
2020-08-27 14:30:00,199.4,199.47,199.26,199.44,7154.0,191.9907,192.0581,191.8559,192.0292,7154.0
2020-08-27 14:40:00,199.48,199.83,199.35,199.78,16507.0,192.0677,192.4047,191.9426,192.3566,16507.0
2020-08-27 14:50:00,199.81,199.92,199.54,199.65,10741.0,192.3855,192.4914,192.1255,192.2314,10741.0
2020-08-27 15:00:00,199.64,199.87,199.45,199.85,17042.0,192.2218,192.4432,192.0388,192.424,17042.0
2020-08-27 15:10:00,199.87,200.16,199.8,200.16,21404.0,192.4432,192.7225,192.3758,192.7225,21404.0
2020-08-27 15:20:00,200.19,200.37,200.14,200.26,16986.0,192.7513,192.9247,192.7032,192.8187,16986.0
2020-08-27 15:30:00,200.27,200.46,200.16,200.16,19129.0,192.8284,193.0113,192.7225,192.7225,19129.0
2020-08-27 15:40:00,200.12,200.17,199.89,199.99,25704.0,192.6839,192.7321,192.4625,192.5588,25704.0
2020-08-27 15:50:00,199.97,200.0,199.44,199.65,93448.0,192.5395,192.5684,192.0292,192.2314,93448.0
2020-08-28 09:30:00,201.0,201.23,199.73,200.39,35671.0,193.5312,193.7527,192.3084,192.9439,35671.0
2020-08-28 09:40:00,200.53,200.76,199.62,199.77,20648.0,193.0787,193.3002,192.2025,192.347,20648.0
2020-08-28 09:50:00,199.71,200.61,199.54,200.12,11895.0,192.2892,193.1557,192.1255,192.6839,11895.0
2020-08-28 10:00:00,200.07,200.07,199.5,199.87,16069.0,192.6358,192.6358,192.087,192.4432,16069.0
2020-08-28 10:10:00,199.72,200.47,199.46,200.47,14382.0,192.2988,193.0209,192.0485,193.0209,14382.0
2020-08-28 10:20:00,200.47,200.47,199.81,199.87,11091.0,193.0209,193.0209,192.3855,192.4432,11091.0
2020-08-28 10:30:00,199.83,200.24,199.83,200.2,10712.0,192.4047,192.7995,192.4047,192.761,10712.0
2020-08-28 10:40:00,200.34,200.93,200.24,200.86,23592.0,192.8958,193.4638,192.7995,193.3965,23592.0
2020-08-28 10:50:00,200.81,201.03,200.03,200.09,23813.0,193.3483,193.5601,192.5973,192.6551,23813.0
2020-08-28 11:00:00,200.23,200.23,199.55,199.55,4475.0,192.7899,192.7899,192.1351,192.1351,4475.0
2020-08-28 11:10:00,199.59,199.7,199.45,199.58,18445.0,192.1736,192.2796,192.0388,192.164,18445.0
2020-08-28 11:20:00,199.54,199.72,199.5,199.51,6501.0,192.1255,192.2988,192.087,192.0966,6501.0
2020-08-28 11:30:00,199.51,199.72,199.5,199.7,4843.0,192.0966,192.2988,192.087,192.2796,4843.0
2020-08-28 11:40:00,199.8,199.92,199.63,199.74,7376.0,192.3758,192.4914,192.2122,192.3181,7376.0
2020-08-28 11:50:00,199.78,199.84,199.65,199.73,14899.0,192.3566,192.4144,192.2314,192.3084,14899.0
2020-08-28 12:00:00,199.65,200.11,199.65,200.09,11179.0,192.2314,192.6743,192.2314,192.6551,11179.0
2020-08-28 12:10:00,200.11,200.72,200.06,200.36,31328.0,192.6743,193.2617,192.6262,192.915,31328.0
2020-08-28 12:20:00,200.38,200.49,200.02,200.1,11274.0,192.9343,193.0402,192.5877,192.6647,11274.0
2020-08-28 12:30:00,200.1,200.1,199.69,199.83,7975.0,192.6647,192.6647,192.2699,192.4047,7975.0
2020-08-28 12:40:00,199.84,200.05,199.8,199.93,3403.0,192.4144,192.6165,192.3758,192.501,3403.0
2020-08-28 12:50:00,200.0,200.07,199.86,200.02,4184.0,192.5684,192.6358,192.4336,192.5877,4184.0
2020-08-28 13:00:00,200.0,200.22,199.99,200.0,9171.0,192.5684,192.7802,192.5588,192.5684,9171.0
2020-08-28 13:10:00,200.0,200.15,199.95,200.06,12771.0,192.5684,192.7128,192.5203,192.6262,12771.0
2020-08-28 13:20:00,200.0,200.08,199.8,199.84,7750.0,192.5684,192.6454,192.3758,192.4144,7750.0
2020-08-28 13:30:00,199.8,199.91,199.2,199.2,21142.0,192.3758,192.4818,191.7981,191.7981,21142.0
2020-08-28 13:40:00,199.2,199.26,198.85,198.88,12569.0,191.7981,191.8559,191.4611,191.49,12569.0
2020-08-28 13:50:00,198.88,198.93,198.72,198.72,4840.0,191.49,191.5382,191.336,191.336,4840.0
2020-08-28 14:00:00,198.68,199.01,198.61,198.84,18952.0,191.2975,191.6152,191.2301,191.4515,18952.0
2020-08-28 14:10:00,198.84,199.14,198.83,199.1,13130.0,191.4515,191.7404,191.4419,191.7018,13130.0
2020-08-28 14:20:00,199.14,199.14,198.99,199.08,13935.0,191.7404,191.7404,191.5959,191.6826,13935.0
2020-08-28 14:30:00,199.11,199.12,198.81,198.86,13063.0,191.7115,191.7211,191.4226,191.4708,13063.0
2020-08-28 14:40:00,198.83,198.93,198.7,198.92,14097.0,191.4419,191.5382,191.3167,191.5285,14097.0
2020-08-28 14:50:00,198.98,199.05,198.87,199.01,6699.0,191.5863,191.6537,191.4804,191.6152,6699.0
2020-08-28 15:00:00,199.0,199.02,198.88,198.94,8235.0,191.6056,191.6248,191.49,191.5478,8235.0
2020-08-28 15:10:00,198.92,199.32,198.87,199.32,23241.0,191.5285,191.9137,191.4804,191.9137,23241.0
2020-08-28 15:20:00,199.31,199.75,199.15,199.75,31194.0,191.904,192.3277,191.75,192.3277,31194.0
2020-08-28 15:30:00,199.74,200.0,199.6,199.77,20404.0,192.3181,192.5684,192.1833,192.347,20404.0
2020-08-28 15:40:00,199.74,200.13,199.67,199.75,33399.0,192.3181,192.6936,192.2507,192.3277,33399.0
2020-08-28 15:50:00,199.78,200.21,199.65,200.1,181080.0,192.3566,192.7706,192.2314,192.6647,181080.0
2020-08-31 09:30:00,199.7,200.54,199.7,200.13,16691.0,192.2796,193.0883,192.2796,192.6936,16691.0
2020-08-31 09:40:00,200.27,201.28,200.24,200.63,15713.0,192.8284,193.8008,192.7995,193.175,15713.0
2020-08-31 09:50:00,200.58,200.68,199.79,200.09,21573.0,193.1269,193.2231,192.3662,192.6551,21573.0
2020-08-31 10:00:00,200.07,200.73,199.95,200.72,18776.0,192.6358,193.2713,192.5203,193.2617,18776.0
2020-08-31 10:10:00,200.74,201.15,200.63,201.09,13961.0,193.2809,193.6757,193.175,193.6179,13961.0
2020-08-31 10:20:00,201.02,201.17,200.84,201.05,14848.0,193.5505,193.6949,193.3772,193.5794,14848.0
2020-08-31 10:30:00,201.06,201.39,201.06,201.17,13103.0,193.589,193.9068,193.589,193.6949,13103.0
2020-08-31 10:40:00,201.18,201.2,200.8,201.02,13930.0,193.7046,193.7238,193.3387,193.5505,13930.0
2020-08-31 10:50:00,201.04,201.15,200.78,201.01,16967.0,193.5698,193.6757,193.3194,193.5409,16967.0
2020-08-31 11:00:00,201.0,201.26,200.97,201.2,9829.0,193.5312,193.7816,193.5024,193.7238,9829.0
2020-08-31 11:10:00,201.23,201.63,201.2,201.44,5726.0,193.7527,194.1378,193.7238,193.9549,5726.0
2020-08-31 11:20:00,201.4,201.4,200.75,200.87,11169.0,193.9164,193.9164,193.2905,193.4061,11169.0
2020-08-31 11:30:00,200.87,200.89,200.6,200.72,12946.0,193.4061,193.4253,193.1461,193.2617,12946.0
2020-08-31 11:40:00,200.72,200.88,200.52,200.57,12800.0,193.2617,193.4157,193.0691,193.1172,12800.0
2020-08-31 11:50:00,200.55,200.98,200.52,200.98,30914.0,193.098,193.512,193.0691,193.512,30914.0
2020-08-31 12:00:00,201.02,201.44,200.8,201.31,18083.0,193.5505,193.9549,193.3387,193.8297,18083.0
2020-08-31 12:10:00,201.33,201.36,200.97,201.33,7200.0,193.849,193.8779,193.5024,193.849,7200.0
2020-08-31 12:20:00,201.34,201.49,201.17,201.48,18777.0,193.8586,194.003,193.6949,193.9934,18777.0
2020-08-31 12:30:00,201.44,201.79,201.37,201.5,31529.0,193.9549,194.2919,193.8875,194.0127,31529.0
2020-08-31 12:40:00,201.48,202.12,201.48,202.11,11905.0,193.9934,194.6096,193.9934,194.6,11905.0
2020-08-31 12:50:00,202.09,202.23,202.02,202.06,7481.0,194.5807,194.7155,194.5133,194.5519,7481.0
2020-08-31 13:00:00,202.02,202.17,201.65,201.8,10101.0,194.5133,194.6578,194.1571,194.3015,10101.0
2020-08-31 13:10:00,201.75,202.11,201.75,202.0,10805.0,194.2534,194.6,194.2534,194.4941,10805.0
2020-08-31 13:20:00,202.02,202.13,201.04,201.57,44927.0,194.5133,194.6193,193.5698,194.0801,44927.0
2020-08-31 13:30:00,201.63,201.72,201.14,201.14,14193.0,194.1378,194.2245,193.666,193.666,14193.0
2020-08-31 13:40:00,201.13,201.3,201.04,201.19,13508.0,193.6564,193.8201,193.5698,193.7142,13508.0
2020-08-31 13:50:00,201.21,201.21,200.81,200.85,6809.0,193.7334,193.7334,193.3483,193.3868,6809.0
2020-08-31 14:00:00,200.82,200.84,200.58,200.81,6663.0,193.3579,193.3772,193.1269,193.3483,6663.0
2020-08-31 14:10:00,200.82,200.86,200.6,200.6,12100.0,193.3579,193.3965,193.1461,193.1461,12100.0
2020-08-31 14:20:00,200.6,200.64,200.4,200.53,7204.0,193.1461,193.1846,192.9535,193.0787,7204.0
2020-08-31 14:30:00,200.57,200.57,200.4,200.45,8050.0,193.1172,193.1172,192.9535,193.0017,8050.0
2020-08-31 14:40:00,200.43,201.26,200.34,201.24,23565.0,192.9824,193.7816,192.8958,193.7623,23565.0
2020-08-31 14:50:00,201.19,201.4,200.83,200.93,40614.0,193.7142,193.9164,193.3676,193.4638,40614.0
2020-08-31 15:00:00,200.95,201.04,200.73,200.99,20175.0,193.4831,193.5698,193.2713,193.5216,20175.0
2020-08-31 15:10:00,200.98,201.04,200.76,200.8,21705.0,193.512,193.5698,193.3002,193.3387,21705.0
2020-08-31 15:20:00,200.74,200.76,200.12,200.37,24289.0,193.2809,193.3002,192.6839,192.9247,24289.0
2020-08-31 15:30:00,200.37,201.1,199.76,200.2,68528.0,192.9247,193.6275,192.3373,192.761,68528.0
2020-08-31 15:40:00,200.2,200.95,200.19,200.95,37205.0,192.761,193.4831,192.7513,193.4831,37205.0
2020-08-31 15:50:00,200.95,201.0,199.81,200.0,136437.0,193.4831,193.5312,192.3855,192.5684,136437.0
2020-09-01 09:30:00,199.32,200.24,199.24,199.39,97145.0,191.9137,192.7995,191.8366,191.9811,97145.0
2020-09-01 09:40:00,199.42,199.54,198.46,199.5,69839.0,192.01,192.1255,191.0856,192.087,69839.0
2020-09-01 09:50:00,199.43,199.93,199.36,199.67,16219.0,192.0196,192.501,191.9522,192.2507,16219.0
2020-09-01 10:00:00,199.78,199.97,199.24,199.38,15593.0,192.3566,192.5395,191.8366,191.9714,15593.0
2020-09-01 10:10:00,199.48,199.76,199.38,199.62,24843.0,192.0677,192.3373,191.9714,192.2025,24843.0
2020-09-01 10:20:00,199.66,200.4,199.47,200.25,21976.0,192.241,192.9535,192.0581,192.8091,21976.0
2020-09-01 10:30:00,200.28,200.41,200.14,200.2,33963.0,192.838,192.9632,192.7032,192.761,33963.0
2020-09-01 10:40:00,200.21,200.21,199.7,199.8,19649.0,192.7706,192.7706,192.2796,192.3758,19649.0
2020-09-01 10:50:00,199.92,200.07,199.74,199.74,11400.0,192.4914,192.6358,192.3181,192.3181,11400.0
2020-09-01 11:00:00,199.72,199.95,199.69,199.85,10205.0,192.2988,192.5203,192.2699,192.424,10205.0
2020-09-01 11:10:00,199.88,200.74,199.78,200.73,21676.0,192.4529,193.2809,192.3566,193.2713,21676.0
2020-09-01 11:20:00,200.69,200.83,200.44,200.77,14570.0,193.2328,193.3676,192.9921,193.3098,14570.0
2020-09-01 11:30:00,200.72,200.91,200.65,200.75,8406.0,193.2617,193.4446,193.1943,193.2905,8406.0
2020-09-01 11:40:00,200.79,201.05,200.69,201.0,10349.0,193.3291,193.5794,193.2328,193.5312,10349.0
2020-09-01 11:50:00,201.0,201.06,200.75,200.77,12840.0,193.5312,193.589,193.2905,193.3098,12840.0
2020-09-01 12:00:00,200.78,200.96,200.63,200.84,13602.0,193.3194,193.4927,193.175,193.3772,13602.0
2020-09-01 12:10:00,200.82,200.94,200.55,200.65,13930.0,193.3579,193.4735,193.098,193.1943,13930.0
2020-09-01 12:20:00,200.68,200.76,200.53,200.57,15975.0,193.2231,193.3002,193.0787,193.1172,15975.0
2020-09-01 12:30:00,200.57,200.74,200.55,200.66,9280.0,193.1172,193.2809,193.098,193.2039,9280.0
2020-09-01 12:40:00,200.63,200.65,200.16,200.39,14995.0,193.175,193.1943,192.7225,192.9439,14995.0
2020-09-01 12:50:00,200.38,200.74,200.38,200.69,19933.0,192.9343,193.2809,192.9343,193.2328,19933.0
2020-09-01 13:00:00,200.7,200.7,200.21,200.28,7433.0,193.2424,193.2424,192.7706,192.838,7433.0
2020-09-01 13:10:00,200.25,200.27,199.82,200.16,45082.0,192.8091,192.8284,192.3951,192.7225,45082.0
2020-09-01 13:20:00,200.15,200.22,199.95,200.01,13874.0,192.7128,192.7802,192.5203,192.578,13874.0
2020-09-01 13:30:00,199.97,200.23,199.97,200.16,7656.0,192.5395,192.7899,192.5395,192.7225,7656.0
2020-09-01 13:40:00,200.19,200.62,200.12,200.62,15287.0,192.7513,193.1654,192.6839,193.1654,15287.0
2020-09-01 13:50:00,200.62,200.95,200.61,200.87,15365.0,193.1654,193.4831,193.1557,193.4061,15365.0
2020-09-01 14:00:00,200.95,200.99,200.66,200.82,11723.0,193.4831,193.5216,193.2039,193.3579,11723.0
2020-09-01 14:10:00,200.77,200.99,200.72,200.99,9757.0,193.3098,193.5216,193.2617,193.5216,9757.0
2020-09-01 14:20:00,201.01,201.1,200.88,201.07,12333.0,193.5409,193.6275,193.4157,193.5986,12333.0
2020-09-01 14:30:00,201.11,201.53,201.11,201.5,12791.0,193.6372,194.0416,193.6372,194.0127,12791.0
2020-09-01 14:40:00,201.53,201.94,201.51,201.85,15035.0,194.0416,194.4363,194.0223,194.3497,15035.0
2020-09-01 14:50:00,201.9,202.19,201.85,202.13,13451.0,194.3978,194.677,194.3497,194.6193,13451.0
2020-09-01 15:00:00,202.13,202.24,202.01,202.11,13176.0,194.6193,194.7252,194.5037,194.6,13176.0
2020-09-01 15:10:00,202.12,202.34,201.95,202.31,25228.0,194.6096,194.8215,194.4459,194.7926,25228.0
2020-09-01 15:20:00,202.31,202.63,202.27,202.63,14076.0,194.7926,195.1007,194.7541,195.1007,14076.0
2020-09-01 15:30:00,202.63,202.63,202.18,202.51,37996.0,195.1007,195.1007,194.6674,194.9851,37996.0
2020-09-01 15:40:00,202.48,202.97,201.94,201.94,40669.0,194.9563,195.428,194.4363,194.4363,40669.0
2020-09-01 15:50:00,201.81,202.64,201.81,202.58,90983.0,194.3112,195.1103,194.3112,195.0525,90983.0
2020-09-02 09:30:00,202.64,203.9,202.5,203.15,32391.0,195.1103,196.3235,194.9755,195.6014,32391.0
2020-09-02 09:40:00,203.58,204.88,203.55,204.63,15161.0,196.0154,197.2671,195.9865,197.0264,15161.0
2020-09-02 09:50:00,204.63,207.33,204.46,207.15,57186.0,197.0264,199.626,196.8627,199.4527,57186.0
2020-09-02 10:00:00,206.97,207.17,205.93,206.7,35615.0,199.2794,199.472,198.2781,199.0194,35615.0
2020-09-02 10:10:00,206.71,207.18,206.45,206.96,30091.0,199.0291,199.4816,198.7787,199.2698,30091.0
2020-09-02 10:20:00,207.04,207.82,206.88,207.37,22247.0,199.3468,200.0978,199.1928,199.6646,22247.0
2020-09-02 10:30:00,207.39,207.8,207.19,207.61,16073.0,199.6838,200.0786,199.4912,199.8956,16073.0
2020-09-02 10:40:00,207.79,208.15,207.5,207.82,19721.0,200.0689,200.4156,199.7897,200.0978,19721.0
2020-09-02 10:50:00,207.9,209.12,207.9,208.9,21477.0,200.1749,201.3495,200.1749,201.1377,21477.0
2020-09-02 11:00:00,209.23,209.23,207.79,207.92,16079.0,201.4554,201.4554,200.0689,200.1941,16079.0
2020-09-02 11:10:00,208.12,208.49,207.88,208.09,13626.0,200.3867,200.7429,200.1556,200.3578,13626.0
2020-09-02 11:20:00,208.01,208.27,207.88,207.95,12062.0,200.2808,200.5311,200.1556,200.223,12062.0
2020-09-02 11:30:00,208.05,208.33,208.04,208.12,34020.0,200.3193,200.5889,200.3097,200.3867,34020.0
2020-09-02 11:40:00,208.1,208.2,207.74,207.78,9918.0,200.3674,200.4637,200.0208,200.0593,9918.0
2020-09-02 11:50:00,207.74,207.95,207.55,207.56,12095.0,200.0208,200.223,199.8379,199.8475,12095.0
2020-09-02 12:00:00,207.53,207.71,207.39,207.7,11718.0,199.8186,199.9919,199.6838,199.9823,11718.0
2020-09-02 12:10:00,207.71,207.97,207.6,207.75,26684.0,199.9919,200.2423,199.886,200.0304,26684.0
2020-09-02 12:20:00,207.77,208.12,207.74,208.06,15701.0,200.0497,200.3867,200.0208,200.3289,15701.0
2020-09-02 12:30:00,208.06,208.17,207.68,207.84,13477.0,200.3289,200.4348,199.963,200.1171,13477.0
2020-09-02 12:40:00,207.84,208.27,207.83,208.13,14143.0,200.1171,200.5311,200.1075,200.3963,14143.0
2020-09-02 12:50:00,208.17,208.62,208.15,208.38,18203.0,200.4348,200.8681,200.4156,200.637,18203.0
2020-09-02 13:00:00,208.38,208.72,208.3,208.53,14227.0,200.637,200.9644,200.56,200.7814,14227.0
2020-09-02 13:10:00,208.55,209.04,208.53,208.98,12084.0,200.8007,201.2725,200.7814,201.2147,12084.0
2020-09-02 13:20:00,208.98,209.28,208.93,209.25,14307.0,201.2147,201.5036,201.1666,201.4747,14307.0
2020-09-02 13:30:00,209.31,209.43,209.2,209.39,8858.0,201.5325,201.648,201.4266,201.6095,8858.0
2020-09-02 13:40:00,209.43,209.74,209.35,209.73,19646.0,201.648,201.9465,201.571,201.9369,19646.0
2020-09-02 13:50:00,209.68,209.77,209.6,209.69,9717.0,201.8887,201.9754,201.8117,201.8983,9717.0
2020-09-02 14:00:00,209.73,209.92,209.62,209.67,22406.0,201.9369,202.1198,201.8309,201.8791,22406.0
2020-09-02 14:10:00,209.69,209.81,209.5,209.63,25524.0,201.8983,202.0139,201.7154,201.8406,25524.0
2020-09-02 14:20:00,209.69,210.0,209.66,209.85,15399.0,201.8983,202.1968,201.8695,202.0524,15399.0
2020-09-02 14:30:00,209.8,209.93,209.8,209.86,12830.0,202.0043,202.1294,202.0043,202.062,12830.0
2020-09-02 14:40:00,209.89,210.03,209.84,209.98,19124.0,202.0909,202.2257,202.0428,202.1776,19124.0
2020-09-02 14:50:00,210.05,210.2,209.97,210.19,17961.0,202.245,202.3894,202.1679,202.3798,17961.0
2020-09-02 15:00:00,210.2,210.31,210.12,210.31,16877.0,202.3894,202.4953,202.3124,202.4953,16877.0
2020-09-02 15:10:00,210.24,210.3,209.88,210.14,28159.0,202.4279,202.4857,202.0813,202.3316,28159.0
2020-09-02 15:20:00,210.12,210.17,209.4,209.57,28039.0,202.3124,202.3605,201.6191,201.7828,28039.0
2020-09-02 15:30:00,209.59,209.91,209.57,209.75,51412.0,201.8021,202.1102,201.7828,201.9561,51412.0
2020-09-02 15:40:00,209.75,209.87,209.66,209.77,79607.0,201.9561,202.0717,201.8695,201.9754,79607.0
2020-09-02 15:50:00,209.73,210.12,209.57,209.69,158165.0,201.9369,202.3124,201.7828,201.8983,158165.0
2020-09-03 09:30:00,210.48,210.85,209.57,210.12,35088.0,202.659,203.0152,201.7828,202.3124,35088.0
2020-09-03 09:40:00,210.0,210.32,209.39,210.21,31828.0,202.1968,202.5049,201.6095,202.399,31828.0
2020-09-03 09:50:00,210.26,211.54,210.11,211.54,36498.0,202.4472,203.6796,202.3027,203.6796,36498.0
2020-09-03 10:00:00,211.41,212.1,210.81,211.11,56285.0,203.5544,204.2188,202.9767,203.2656,56285.0
2020-09-03 10:10:00,211.09,211.2,210.54,210.78,16175.0,203.2463,203.3522,202.7168,202.9478,16175.0
2020-09-03 10:20:00,210.77,210.78,209.59,210.15,38230.0,202.9382,202.9478,201.8021,202.3413,38230.0
2020-09-03 10:30:00,210.15,210.25,209.65,209.89,29674.0,202.3413,202.4375,201.8598,202.0909,29674.0
2020-09-03 10:40:00,209.82,210.74,209.7,210.25,26180.0,202.0235,202.9093,201.908,202.4375,26180.0
2020-09-03 10:50:00,210.26,210.65,210.16,210.36,24179.0,202.4472,202.8227,202.3509,202.5435,24179.0
2020-09-03 11:00:00,210.33,210.38,207.97,208.57,27817.0,202.5146,202.5627,200.2423,200.82,27817.0
2020-09-03 11:10:00,208.59,209.47,206.74,206.74,35408.0,200.8392,201.6865,199.058,199.058,35408.0
2020-09-03 11:20:00,206.61,207.38,206.54,207.2,29097.0,198.9328,199.6742,198.8654,199.5009,29097.0
2020-09-03 11:30:00,207.26,208.03,207.12,208.0,23289.0,199.5586,200.3,199.4238,200.2711,23289.0
2020-09-03 11:40:00,208.1,208.32,207.76,208.04,13489.0,200.3674,200.5793,200.0401,200.3097,13489.0
2020-09-03 11:50:00,208.0,208.18,207.5,207.67,25269.0,200.2711,200.4445,199.7897,199.9534,25269.0
2020-09-03 12:00:00,207.57,207.59,206.61,206.99,18329.0,199.8571,199.8764,198.9328,199.2987,18329.0
2020-09-03 12:10:00,207.08,207.48,206.85,207.36,15522.0,199.3853,199.7705,199.1639,199.6549,15522.0
2020-09-03 12:20:00,207.36,207.6,206.86,207.5,29207.0,199.6549,199.886,199.1735,199.7897,29207.0
2020-09-03 12:30:00,207.5,207.55,206.8,207.14,25053.0,199.7897,199.8379,199.1157,199.4431,25053.0
2020-09-03 12:40:00,207.12,207.14,206.43,206.81,38843.0,199.4238,199.4431,198.7595,199.1254,38843.0
2020-09-03 12:50:00,206.93,206.95,206.07,206.31,32695.0,199.2409,199.2602,198.4129,198.6439,32695.0
2020-09-03 13:00:00,206.36,206.6,205.71,206.34,31596.0,198.6921,198.9232,198.0662,198.6728,31596.0
2020-09-03 13:10:00,206.32,207.2,206.13,206.4,50703.0,198.6536,199.5009,198.4706,198.7306,50703.0
2020-09-03 13:20:00,206.43,206.94,205.94,206.94,16274.0,198.7595,199.2505,198.2877,199.2505,16274.0
2020-09-03 13:30:00,206.74,206.82,205.08,205.29,20279.0,199.058,199.135,197.4596,197.6618,20279.0
2020-09-03 13:40:00,205.34,205.62,205.16,205.62,14423.0,197.71,197.9796,197.5367,197.9796,14423.0
2020-09-03 13:50:00,205.76,206.32,205.7,206.03,16492.0,198.1144,198.6536,198.0566,198.3743,16492.0
2020-09-03 14:00:00,206.02,206.28,205.76,205.82,16511.0,198.3647,198.6151,198.1144,198.1721,16511.0
2020-09-03 14:10:00,205.98,206.43,205.61,205.62,13640.0,198.3262,198.7595,197.97,197.9796,13640.0
2020-09-03 14:20:00,205.55,206.18,205.46,205.89,16958.0,197.9122,198.5188,197.8255,198.2395,16958.0
2020-09-03 14:30:00,205.74,206.48,205.64,206.13,16825.0,198.0951,198.8076,197.9988,198.4706,16825.0
2020-09-03 14:40:00,206.04,206.15,205.31,205.48,22252.0,198.384,198.4899,197.6811,197.8448,22252.0
2020-09-03 14:50:00,205.53,205.87,204.68,204.87,18653.0,197.8929,198.2203,197.0745,197.2574,18653.0
2020-09-03 15:00:00,204.77,205.12,204.27,204.8,24492.0,197.1612,197.4982,196.6797,197.19,24492.0
2020-09-03 15:10:00,204.8,205.9,204.66,204.99,69247.0,197.19,198.2492,197.0553,197.373,69247.0
2020-09-03 15:20:00,204.73,205.25,204.19,204.2,30706.0,197.1226,197.6233,196.6027,196.6123,30706.0
2020-09-03 15:30:00,204.27,204.63,203.66,203.96,97609.0,196.6797,197.0264,196.0924,196.3813,97609.0
2020-09-03 15:40:00,203.96,204.43,203.11,203.11,80960.0,196.3813,196.8338,195.5628,195.5628,80960.0
2020-09-03 15:50:00,203.11,204.36,202.81,203.9,151473.0,195.5628,196.7664,195.274,196.3235,151473.0
2020-09-04 09:30:00,206.07,206.5,204.93,205.02,25193.0,198.4129,198.8269,197.3152,197.4019,25193.0
2020-09-04 09:40:00,204.89,206.31,204.89,205.8,22360.0,197.2767,198.6439,197.2767,198.1529,22360.0
2020-09-04 09:50:00,205.94,206.11,205.42,205.57,14507.0,198.2877,198.4514,197.787,197.9314,14507.0
2020-09-04 10:00:00,205.65,206.39,205.46,205.55,20841.0,198.0085,198.721,197.8255,197.9122,20841.0
2020-09-04 10:10:00,205.43,205.43,203.33,203.33,14697.0,197.7966,197.7966,195.7747,195.7747,14697.0
2020-09-04 10:20:00,203.4,203.89,202.85,202.93,13604.0,195.8421,196.3139,195.3125,195.3895,13604.0
2020-09-04 10:30:00,202.9,203.48,201.62,201.95,8188.0,195.3606,195.9191,194.1282,194.4459,8188.0
2020-09-04 10:40:00,202.39,202.77,201.55,202.03,17299.0,194.8696,195.2355,194.0608,194.523,17299.0
2020-09-04 10:50:00,201.93,202.78,201.3,202.19,11701.0,194.4267,195.2451,193.8201,194.677,11701.0
2020-09-04 11:00:00,202.28,202.75,201.88,201.99,12833.0,194.7637,195.2162,194.3785,194.4845,12833.0
2020-09-04 11:10:00,202.02,202.21,201.0,201.15,13343.0,194.5133,194.6963,193.5312,193.6757,13343.0
2020-09-04 11:20:00,201.28,201.36,200.12,200.95,16056.0,193.8008,193.8779,192.6839,193.4831,16056.0
2020-09-04 11:30:00,201.11,201.6,200.88,201.12,10779.0,193.6372,194.109,193.4157,193.6468,10779.0
2020-09-04 11:40:00,200.96,201.27,200.52,201.27,11029.0,193.4927,193.7912,193.0691,193.7912,11029.0
2020-09-04 11:50:00,201.27,201.97,200.88,201.15,8571.0,193.7912,194.4652,193.4157,193.6757,8571.0
2020-09-04 12:00:00,201.15,201.41,200.78,200.78,8111.0,193.6757,193.926,193.3194,193.3194,8111.0
2020-09-04 12:10:00,200.96,201.31,200.66,201.17,8074.0,193.4927,193.8297,193.2039,193.6949,8074.0
2020-09-04 12:20:00,201.34,202.32,201.12,202.32,7138.0,193.8586,194.8022,193.6468,194.8022,7138.0
2020-09-04 12:30:00,202.32,202.82,202.24,202.66,5039.0,194.8022,195.2836,194.7252,195.1296,5039.0
2020-09-04 12:40:00,202.78,203.17,202.63,202.97,6867.0,195.2451,195.6206,195.1007,195.428,6867.0
2020-09-04 12:50:00,202.82,203.08,202.58,202.87,7176.0,195.2836,195.534,195.0525,195.3318,7176.0
2020-09-04 13:00:00,202.69,202.81,202.28,202.59,8242.0,195.1585,195.274,194.7637,195.0622,8242.0
2020-09-04 13:10:00,202.58,202.59,201.9,202.0,6805.0,195.0525,195.0622,194.3978,194.4941,6805.0
2020-09-04 13:20:00,202.01,202.45,202.01,202.08,5858.0,194.5037,194.9274,194.5037,194.5711,5858.0
2020-09-04 13:30:00,202.02,202.09,201.58,202.06,9092.0,194.5133,194.5807,194.0897,194.5519,9092.0
2020-09-04 13:40:00,202.26,202.26,201.67,201.83,12713.0,194.7444,194.7444,194.1764,194.3304,12713.0
2020-09-04 13:50:00,201.72,201.81,201.4,201.53,8093.0,194.2245,194.3112,193.9164,194.0416,8093.0
2020-09-04 14:00:00,201.53,201.72,201.31,201.54,6242.0,194.0416,194.2245,193.8297,194.0512,6242.0
2020-09-04 14:10:00,201.46,201.67,201.13,201.58,8907.0,193.9742,194.1764,193.6564,194.0897,8907.0
2020-09-04 14:20:00,201.69,202.64,201.58,202.64,7688.0,194.1956,195.1103,194.0897,195.1103,7688.0
2020-09-04 14:30:00,202.67,203.17,202.28,203.15,9769.0,195.1392,195.6206,194.7637,195.6014,9769.0
2020-09-04 14:40:00,203.23,203.6,202.95,202.99,12327.0,195.6784,196.0346,195.4088,195.4473,12327.0
2020-09-04 14:50:00,203.04,203.33,202.94,203.3,11606.0,195.4954,195.7747,195.3992,195.7458,11606.0
2020-09-04 15:00:00,203.31,203.77,203.16,203.58,38337.0,195.7554,196.1983,195.611,196.0154,38337.0
2020-09-04 15:10:00,203.6,204.21,203.3,204.21,31961.0,196.0346,196.622,195.7458,196.622,31961.0
2020-09-04 15:20:00,204.15,204.44,203.85,204.06,19248.0,196.5642,196.8434,196.2753,196.4775,19248.0
2020-09-04 15:30:00,203.98,203.98,202.96,203.17,25316.0,196.4005,196.4005,195.4184,195.6206,25316.0
2020-09-04 15:40:00,203.25,203.82,203.04,203.04,53615.0,195.6976,196.2465,195.4954,195.4954,53615.0
2020-09-04 15:50:00,202.83,203.42,202.74,202.74,97871.0,195.2932,195.8613,195.2066,195.2066,97871.0
2020-09-08 09:30:00,201.87,202.07,199.57,200.24,41522.0,194.3689,194.5615,192.1544,192.7995,41522.0
2020-09-08 09:40:00,200.02,200.14,198.44,198.48,18987.0,192.5877,192.7032,191.0664,191.1049,18987.0
2020-09-08 09:50:00,198.47,200.03,198.1,199.97,44690.0,191.0953,192.5973,190.739,192.5395,44690.0
2020-09-08 10:00:00,200.0,200.05,198.69,199.57,102019.0,192.5684,192.6165,191.3071,192.1544,102019.0
2020-09-08 10:10:00,199.81,199.97,199.46,199.61,25672.0,192.3855,192.5395,192.0485,192.1929,25672.0
2020-09-08 10:20:00,199.48,200.26,199.16,200.2,41480.0,192.0677,192.8187,191.7596,192.761,41480.0
2020-09-08 10:30:00,200.19,200.68,200.01,200.56,9969.0,192.7513,193.2231,192.578,193.1076,9969.0
2020-09-08 10:40:00,200.57,200.57,199.84,199.98,30879.0,193.1172,193.1172,192.4144,192.5492,30879.0
2020-09-08 10:50:00,199.92,200.35,199.38,199.39,51668.0,192.4914,192.9054,191.9714,191.9811,51668.0
2020-09-08 11:00:00,199.27,199.96,199.07,199.53,12467.0,191.8655,192.5299,191.673,192.1159,12467.0
2020-09-08 11:10:00,199.63,199.63,199.02,199.56,9887.0,192.2122,192.2122,191.6248,192.1448,9887.0
2020-09-08 11:20:00,199.62,199.85,199.25,199.31,18308.0,192.2025,192.424,191.8463,191.904,18308.0
2020-09-08 11:30:00,199.28,199.44,198.81,199.11,13912.0,191.8752,192.0292,191.4226,191.7115,13912.0
2020-09-08 11:40:00,199.0,199.53,198.92,199.22,18206.0,191.6056,192.1159,191.5285,191.8174,18206.0
2020-09-08 11:50:00,199.31,199.48,198.74,199.31,12508.0,191.904,192.0677,191.3552,191.904,12508.0
2020-09-08 12:00:00,199.28,199.4,198.87,199.21,13624.0,191.8752,191.9907,191.4804,191.8078,13624.0
2020-09-08 12:10:00,199.23,199.46,199.21,199.37,5116.0,191.827,192.0485,191.8078,191.9618,5116.0
2020-09-08 12:20:00,199.39,199.44,199.05,199.09,8381.0,191.9811,192.0292,191.6537,191.6922,8381.0
2020-09-08 12:30:00,199.14,199.33,198.82,199.17,48940.0,191.7404,191.9233,191.4323,191.7692,48940.0
2020-09-08 12:40:00,199.2,200.05,199.14,200.05,32792.0,191.7981,192.6165,191.7404,192.6165,32792.0
2020-09-08 12:50:00,200.0,200.14,199.81,200.1,11481.0,192.5684,192.7032,192.3855,192.6647,11481.0
2020-09-08 13:00:00,200.1,200.47,200.04,200.1,13990.0,192.6647,193.0209,192.6069,192.6647,13990.0
2020-09-08 13:10:00,200.14,200.48,200.14,200.4,9553.0,192.7032,193.0306,192.7032,192.9535,9553.0
2020-09-08 13:20:00,200.47,200.53,200.29,200.38,15408.0,193.0209,193.0787,192.8476,192.9343,15408.0
2020-09-08 13:30:00,200.32,200.89,199.98,200.71,18925.0,192.8765,193.4253,192.5492,193.252,18925.0
2020-09-08 13:40:00,200.66,201.06,200.66,201.05,12248.0,193.2039,193.589,193.2039,193.5794,12248.0
2020-09-08 13:50:00,201.08,201.56,201.08,201.19,15116.0,193.6083,194.0704,193.6083,193.7142,15116.0
2020-09-08 14:00:00,201.25,201.31,200.92,201.0,12648.0,193.772,193.8297,193.4542,193.5312,12648.0
2020-09-08 14:10:00,201.0,201.1,200.63,200.71,12439.0,193.5312,193.6275,193.175,193.252,12439.0
2020-09-08 14:20:00,200.77,200.77,199.95,200.03,8650.0,193.3098,193.3098,192.5203,192.5973,8650.0
2020-09-08 14:30:00,200.0,200.0,198.9,198.9,9631.0,192.5684,192.5684,191.5093,191.5093,9631.0
2020-09-08 14:40:00,199.07,199.15,198.47,198.68,20032.0,191.673,191.75,191.0953,191.2975,20032.0
2020-09-08 14:50:00,198.62,199.54,198.44,199.54,15758.0,191.2397,192.1255,191.0664,192.1255,15758.0
2020-09-08 15:00:00,199.38,199.45,198.19,198.26,14759.0,191.9714,192.0388,190.8257,190.8931,14759.0
2020-09-08 15:10:00,198.47,198.99,198.46,198.9,17615.0,191.0953,191.5959,191.0856,191.5093,17615.0
2020-09-08 15:20:00,198.97,199.56,198.95,199.38,21230.0,191.5767,192.1448,191.5574,191.9714,21230.0
2020-09-08 15:30:00,199.41,200.16,199.41,200.01,24092.0,192.0003,192.7225,192.0003,192.578,24092.0
2020-09-08 15:40:00,199.95,200.11,199.38,199.68,52413.0,192.5203,192.6743,191.9714,192.2603,52413.0
2020-09-08 15:50:00,199.67,199.67,197.84,198.0,176683.0,192.2507,192.2507,190.4887,190.6427,176683.0
2020-09-09 09:30:00,200.14,200.93,199.35,200.53,16818.0,192.7032,193.4638,191.9426,193.0787,16818.0
2020-09-09 09:40:00,200.88,202.11,200.75,201.7,11156.0,193.4157,194.6,193.2905,194.2052,11156.0
2020-09-09 09:50:00,201.64,203.16,201.58,203.05,22928.0,194.1475,195.611,194.0897,195.5051,22928.0
2020-09-09 10:00:00,202.91,203.03,201.45,201.7,17312.0,195.3703,195.4858,193.9645,194.2052,17312.0
2020-09-09 10:10:00,201.53,203.0,201.53,202.75,11759.0,194.0416,195.4569,194.0416,195.2162,11759.0
2020-09-09 10:20:00,202.74,203.08,202.11,202.11,37812.0,195.2066,195.534,194.6,194.6,37812.0
2020-09-09 10:30:00,202.17,202.24,201.78,201.98,6589.0,194.6578,194.7252,194.2823,194.4748,6589.0
2020-09-09 10:40:00,202.06,202.29,201.61,201.61,9290.0,194.5519,194.7733,194.1186,194.1186,9290.0
2020-09-09 10:50:00,201.55,201.55,200.72,200.93,7856.0,194.0608,194.0608,193.2617,193.4638,7856.0
2020-09-09 11:00:00,201.06,201.61,200.97,201.4,4824.0,193.589,194.1186,193.5024,193.9164,4824.0
2020-09-09 11:10:00,201.23,201.69,201.14,201.69,6556.0,193.7527,194.1956,193.666,194.1956,6556.0
2020-09-09 11:20:00,201.75,201.97,201.45,201.74,15742.0,194.2534,194.4652,193.9645,194.2438,15742.0
2020-09-09 11:30:00,201.71,201.73,201.37,201.46,16514.0,194.2149,194.2341,193.8875,193.9742,16514.0
2020-09-09 11:40:00,201.59,202.15,201.55,202.04,9135.0,194.0993,194.6385,194.0608,194.5326,9135.0
2020-09-09 11:50:00,202.03,202.53,201.99,202.53,7516.0,194.523,195.0044,194.4845,195.0044,7516.0
2020-09-09 12:00:00,202.57,202.63,202.33,202.39,5628.0,195.0429,195.1007,194.8118,194.8696,5628.0
2020-09-09 12:10:00,202.43,202.55,202.23,202.31,7082.0,194.9081,195.0237,194.7155,194.7926,7082.0
2020-09-09 12:20:00,202.24,202.38,201.78,201.82,28411.0,194.7252,194.86,194.2823,194.3208,28411.0
2020-09-09 12:30:00,202.09,202.55,202.05,202.48,5784.0,194.5807,195.0237,194.5422,194.9563,5784.0
2020-09-09 12:40:00,202.45,202.47,202.1,202.1,5720.0,194.9274,194.9466,194.5904,194.5904,5720.0
2020-09-09 12:50:00,202.06,202.07,201.77,201.93,5360.0,194.5519,194.5615,194.2726,194.4267,5360.0
2020-09-09 13:00:00,201.92,202.44,201.91,202.35,6800.0,194.4171,194.9177,194.4074,194.8311,6800.0
2020-09-09 13:10:00,202.32,202.83,202.25,202.76,11460.0,194.8022,195.2932,194.7348,195.2259,11460.0
2020-09-09 13:20:00,202.8,203.26,202.69,202.83,12564.0,195.2644,195.7073,195.1585,195.2932,12564.0
2020-09-09 13:30:00,202.87,203.44,202.84,203.34,12632.0,195.3318,195.8806,195.3029,195.7843,12632.0
2020-09-09 13:40:00,203.4,203.4,202.96,203.21,6621.0,195.8421,195.8421,195.4184,195.6591,6621.0
2020-09-09 13:50:00,203.12,203.19,202.95,203.16,8290.0,195.5725,195.6399,195.4088,195.611,8290.0
2020-09-09 14:00:00,203.18,203.34,202.93,203.28,8532.0,195.6302,195.7843,195.3895,195.7265,8532.0
2020-09-09 14:10:00,203.34,203.94,203.29,203.82,21253.0,195.7843,196.362,195.7362,196.2465,21253.0
2020-09-09 14:20:00,203.89,204.19,203.83,203.89,8933.0,196.3139,196.6027,196.2561,196.3139,8933.0
2020-09-09 14:30:00,203.94,204.46,203.94,204.3,13399.0,196.362,196.8627,196.362,196.7086,13399.0
2020-09-09 14:40:00,204.3,204.5,204.05,204.41,17555.0,196.7086,196.9012,196.4679,196.8145,17555.0
2020-09-09 14:50:00,204.39,204.99,204.36,204.96,10316.0,196.7953,197.373,196.7664,197.3441,10316.0
2020-09-09 15:00:00,205.01,205.16,204.9,205.12,13651.0,197.3922,197.5367,197.2863,197.4982,13651.0
2020-09-09 15:10:00,205.18,205.36,205.04,205.35,16869.0,197.5559,197.7292,197.4211,197.7196,16869.0
2020-09-09 15:20:00,205.34,205.6,205.0,205.27,17224.0,197.71,197.9603,197.3826,197.6426,17224.0
2020-09-09 15:30:00,205.24,205.33,204.66,204.71,25513.0,197.6137,197.7004,197.0553,197.1034,25513.0
2020-09-09 15:40:00,204.69,204.8,204.04,204.24,36393.0,197.0841,197.19,196.4583,196.6509,36393.0
2020-09-09 15:50:00,204.2,204.39,203.51,203.66,61050.0,196.6123,196.7953,195.948,196.0924,61050.0
2020-09-10 09:30:00,204.36,205.18,203.34,204.56,16661.0,196.7664,197.5559,195.7843,196.959,16661.0
2020-09-10 09:40:00,204.8,205.52,204.32,205.44,19491.0,197.19,197.8833,196.7279,197.8063,19491.0
2020-09-10 09:50:00,205.46,206.07,204.9,205.26,21922.0,197.8255,198.4129,197.2863,197.633,21922.0
2020-09-10 10:00:00,205.33,205.89,205.32,205.36,18029.0,197.7004,198.2395,197.6907,197.7292,18029.0
2020-09-10 10:10:00,205.39,206.27,205.13,206.12,11232.0,197.7581,198.6054,197.5078,198.461,11232.0
2020-09-10 10:20:00,206.16,206.4,205.34,205.42,25825.0,198.4995,198.7306,197.71,197.787,25825.0
2020-09-10 10:30:00,205.55,205.86,205.28,205.3,20240.0,197.9122,198.2107,197.6522,197.6715,20240.0
2020-09-10 10:40:00,205.32,205.46,204.14,204.55,20572.0,197.6907,197.8255,196.5546,196.9493,20572.0
2020-09-10 10:50:00,204.64,204.89,203.6,203.85,26600.0,197.036,197.2767,196.0346,196.2753,26600.0
2020-09-10 11:00:00,203.88,204.4,203.71,204.28,18374.0,196.3042,196.8049,196.1406,196.6894,18374.0
2020-09-10 11:10:00,204.33,205.0,204.02,204.44,21462.0,196.7375,197.3826,196.439,196.8434,21462.0
2020-09-10 11:20:00,204.55,205.02,204.42,204.87,14960.0,196.9493,197.4019,196.8242,197.2574,14960.0
2020-09-10 11:30:00,204.9,205.14,204.75,204.92,12759.0,197.2863,197.5174,197.1419,197.3056,12759.0
2020-09-10 11:40:00,204.98,205.08,204.27,204.81,9255.0,197.3634,197.4596,196.6797,197.1997,9255.0
2020-09-10 11:50:00,204.8,204.95,203.98,204.12,14179.0,197.19,197.3345,196.4005,196.5353,14179.0
2020-09-10 12:00:00,204.12,204.27,203.47,203.68,13233.0,196.5353,196.6797,195.9095,196.1117,13233.0
2020-09-10 12:10:00,203.71,204.22,203.71,204.14,10940.0,196.1406,196.6316,196.1406,196.5546,10940.0
2020-09-10 12:20:00,204.25,204.37,203.89,204.37,11653.0,196.6605,196.776,196.3139,196.776,11653.0
2020-09-10 12:30:00,204.31,204.5,203.49,203.51,14747.0,196.7183,196.9012,195.9287,195.948,14747.0
2020-09-10 12:40:00,203.54,203.59,202.79,202.88,11028.0,195.9769,196.025,195.2547,195.3414,11028.0
2020-09-10 12:50:00,202.9,203.66,202.9,203.52,9801.0,195.3606,196.0924,195.3606,195.9576,9801.0
2020-09-10 13:00:00,203.56,203.66,203.37,203.55,7975.0,195.9961,196.0924,195.8132,195.9865,7975.0
2020-09-10 13:10:00,203.59,204.22,203.53,204.22,11200.0,196.025,196.6316,195.9672,196.6316,11200.0
2020-09-10 13:20:00,204.28,204.44,203.9,203.97,7529.0,196.6894,196.8434,196.3235,196.3909,7529.0
2020-09-10 13:30:00,203.97,204.38,203.96,204.08,8360.0,196.3909,196.7857,196.3813,196.4968,8360.0
2020-09-10 13:40:00,204.02,204.15,203.82,203.97,11887.0,196.439,196.5642,196.2465,196.3909,11887.0
2020-09-10 13:50:00,204.12,204.16,203.65,203.86,11024.0,196.5353,196.5738,196.0828,196.285,11024.0
2020-09-10 14:00:00,203.83,204.34,203.81,204.27,11545.0,196.2561,196.7471,196.2368,196.6797,11545.0
2020-09-10 14:10:00,204.28,204.39,203.79,203.88,16602.0,196.6894,196.7953,196.2176,196.3042,16602.0
2020-09-10 14:20:00,203.98,204.0,203.06,203.08,20121.0,196.4005,196.4198,195.5147,195.534,20121.0
2020-09-10 14:30:00,203.09,203.45,202.69,203.45,14658.0,195.5436,195.8902,195.1585,195.8902,14658.0
2020-09-10 14:40:00,203.4,204.24,203.08,204.17,22037.0,195.8421,196.6509,195.534,196.5835,22037.0
2020-09-10 14:50:00,204.09,204.29,203.62,204.04,16389.0,196.5064,196.699,196.0539,196.4583,16389.0
2020-09-10 15:00:00,204.21,204.5,203.74,203.82,31474.0,196.622,196.9012,196.1694,196.2465,31474.0
2020-09-10 15:10:00,203.8,204.09,203.4,203.85,37053.0,196.2272,196.5064,195.8421,196.2753,37053.0
2020-09-10 15:20:00,203.83,203.94,203.03,203.48,27281.0,196.2561,196.362,195.4858,195.9191,27281.0
2020-09-10 15:30:00,203.41,203.9,203.19,203.48,36700.0,195.8517,196.3235,195.6399,195.9191,36700.0
2020-09-10 15:40:00,203.56,203.68,202.2,202.66,56985.0,195.9961,196.1117,194.6867,195.1296,56985.0
2020-09-10 15:50:00,202.4,202.77,201.76,202.04,128232.0,194.8792,195.2355,194.263,194.5326,128232.0
2020-09-11 09:30:00,202.26,203.07,201.51,201.78,26001.0,194.7444,195.5243,194.0223,194.2823,26001.0
2020-09-11 09:40:00,201.58,202.21,201.35,201.44,17525.0,194.0897,194.6963,193.8682,193.9549,17525.0
2020-09-11 09:50:00,201.41,201.87,200.91,201.12,17909.0,193.926,194.3689,193.4446,193.6468,17909.0
2020-09-11 10:00:00,201.11,201.6,201.01,201.02,18172.0,193.6372,194.109,193.5409,193.5505,18172.0
2020-09-11 10:10:00,200.98,201.8,200.68,201.24,23143.0,193.512,194.3015,193.2231,193.7623,23143.0
2020-09-11 10:20:00,201.34,201.62,201.11,201.19,19094.0,193.8586,194.1282,193.6372,193.7142,19094.0
2020-09-11 10:30:00,201.29,201.4,200.91,201.33,17288.0,193.8105,193.9164,193.4446,193.849,17288.0
2020-09-11 10:40:00,201.37,201.97,201.33,201.54,27685.0,193.8875,194.4652,193.849,194.0512,27685.0
2020-09-11 10:50:00,201.55,201.94,201.16,201.16,46297.0,194.0608,194.4363,193.6853,193.6853,46297.0
2020-09-11 11:00:00,201.23,201.93,201.04,201.88,15349.0,193.7527,194.4267,193.5698,194.3785,15349.0
2020-09-11 11:10:00,201.89,202.71,201.81,202.71,23774.0,194.3882,195.1777,194.3112,195.1777,23774.0
2020-09-11 11:20:00,202.6,202.63,202.09,202.26,17156.0,195.0718,195.1007,194.5807,194.7444,17156.0
2020-09-11 11:30:00,202.26,202.38,201.87,202.06,17192.0,194.7444,194.86,194.3689,194.5519,17192.0
2020-09-11 11:40:00,202.06,202.26,201.82,202.25,12915.0,194.5519,194.7444,194.3208,194.7348,12915.0
2020-09-11 11:50:00,202.2,202.47,201.82,202.27,23389.0,194.6867,194.9466,194.3208,194.7541,23389.0
2020-09-11 12:00:00,202.16,202.49,201.96,202.26,16715.0,194.6481,194.9659,194.4556,194.7444,16715.0
2020-09-11 12:10:00,202.24,202.42,202.04,202.23,13367.0,194.7252,194.8985,194.5326,194.7155,13367.0
2020-09-11 12:20:00,202.32,202.46,202.14,202.31,10898.0,194.8022,194.937,194.6289,194.7926,10898.0
2020-09-11 12:30:00,202.23,202.23,201.67,201.73,12253.0,194.7155,194.7155,194.1764,194.2341,12253.0
2020-09-11 12:40:00,201.74,201.74,201.31,201.45,6666.0,194.2438,194.2438,193.8297,193.9645,6666.0
2020-09-11 12:50:00,201.38,201.64,200.95,200.95,8174.0,193.8971,194.1475,193.4831,193.4831,8174.0
2020-09-11 13:00:00,201.05,201.3,200.82,200.93,7813.0,193.5794,193.8201,193.3579,193.4638,7813.0
2020-09-11 13:10:00,201.01,201.01,200.17,200.51,12605.0,193.5409,193.5409,192.7321,193.0595,12605.0
2020-09-11 13:20:00,200.52,200.6,199.95,200.14,8858.0,193.0691,193.1461,192.5203,192.7032,8858.0
2020-09-11 13:30:00,200.01,200.51,199.89,200.38,12381.0,192.578,193.0595,192.4625,192.9343,12381.0
2020-09-11 13:40:00,200.32,200.6,200.1,200.38,6917.0,192.8765,193.1461,192.6647,192.9343,6917.0
2020-09-11 13:50:00,200.32,200.38,199.65,199.65,11353.0,192.8765,192.9343,192.2314,192.2314,11353.0
2020-09-11 14:00:00,199.65,199.98,199.5,199.91,9701.0,192.2314,192.5492,192.087,192.4818,9701.0
2020-09-11 14:10:00,199.92,200.42,199.83,200.42,11452.0,192.4914,192.9728,192.4047,192.9728,11452.0
2020-09-11 14:20:00,200.35,200.76,200.1,200.63,26510.0,192.9054,193.3002,192.6647,193.175,26510.0
2020-09-11 14:30:00,200.81,201.37,200.7,201.19,11957.0,193.3483,193.8875,193.2424,193.7142,11957.0
2020-09-11 14:40:00,201.19,201.34,200.98,201.13,9154.0,193.7142,193.8586,193.512,193.6564,9154.0
2020-09-11 14:50:00,201.21,201.6,201.03,201.32,11102.0,193.7334,194.109,193.5601,193.8394,11102.0
2020-09-11 15:00:00,201.29,201.39,200.96,200.97,10947.0,193.8105,193.9068,193.4927,193.5024,10947.0
2020-09-11 15:10:00,201.14,201.7,200.91,201.7,12676.0,193.666,194.2052,193.4446,194.2052,12676.0
2020-09-11 15:20:00,201.66,202.17,201.64,201.99,12901.0,194.1667,194.6578,194.1475,194.4845,12901.0
2020-09-11 15:30:00,202.01,202.23,201.5,201.5,23230.0,194.5037,194.7155,194.0127,194.0127,23230.0
2020-09-11 15:40:00,201.55,202.04,201.42,202.02,26198.0,194.0608,194.5326,193.9356,194.5133,26198.0
2020-09-11 15:50:00,201.96,201.97,201.36,201.54,78736.0,194.4556,194.4652,193.8779,194.0512,78736.0
2020-09-14 09:30:00,203.33,203.33,201.68,202.31,31888.0,195.7747,195.7747,194.186,194.7926,31888.0
2020-09-14 09:40:00,202.28,203.32,201.93,203.06,15697.0,194.7637,195.765,194.4267,195.5147,15697.0
2020-09-14 09:50:00,203.05,204.14,202.99,203.92,28976.0,195.5051,196.5546,195.4473,196.3427,28976.0
2020-09-14 10:00:00,204.0,204.38,203.68,203.94,29113.0,196.4198,196.7857,196.1117,196.362,29113.0
2020-09-14 10:10:00,203.94,204.25,203.51,204.08,13024.0,196.362,196.6605,195.948,196.4968,13024.0
2020-09-14 10:20:00,204.11,204.42,203.94,204.33,17018.0,196.5257,196.8242,196.362,196.7375,17018.0
2020-09-14 10:30:00,204.35,204.35,203.79,203.79,13531.0,196.7568,196.7568,196.2176,196.2176,13531.0
2020-09-14 10:40:00,203.84,203.99,203.64,203.83,9910.0,196.2657,196.4101,196.0732,196.2561,9910.0
2020-09-14 10:50:00,203.83,203.83,203.33,203.46,5941.0,196.2561,196.2561,195.7747,195.8998,5941.0
2020-09-14 11:00:00,203.36,203.51,203.27,203.38,7151.0,195.8036,195.948,195.7169,195.8228,7151.0
2020-09-14 11:10:00,203.36,203.55,203.14,203.19,8838.0,195.8036,195.9865,195.5917,195.6399,8838.0
2020-09-14 11:20:00,203.13,203.25,202.77,202.78,8251.0,195.5821,195.6976,195.2355,195.2451,8251.0
2020-09-14 11:30:00,202.78,203.31,202.78,203.22,7770.0,195.2451,195.7554,195.2451,195.6688,7770.0
2020-09-14 11:40:00,203.21,203.21,202.96,202.98,4064.0,195.6591,195.6591,195.4184,195.4377,4064.0
2020-09-14 11:50:00,203.02,203.14,202.57,202.65,9538.0,195.4762,195.5917,195.0429,195.1199,9538.0
2020-09-14 12:00:00,202.65,202.74,202.53,202.69,10181.0,195.1199,195.2066,195.0044,195.1585,10181.0
2020-09-14 12:10:00,202.67,203.03,202.61,202.93,12830.0,195.1392,195.4858,195.0814,195.3895,12830.0
2020-09-14 12:20:00,203.01,203.37,203.01,203.36,10175.0,195.4666,195.8132,195.4666,195.8036,10175.0
2020-09-14 12:30:00,203.39,203.43,203.21,203.37,19192.0,195.8324,195.871,195.6591,195.8132,19192.0
2020-09-14 12:40:00,203.33,203.35,203.17,203.19,10065.0,195.7747,195.7939,195.6206,195.6399,10065.0
2020-09-14 12:50:00,203.31,203.57,203.12,203.54,7139.0,195.7554,196.0058,195.5725,195.9769,7139.0
2020-09-14 13:00:00,203.59,203.63,203.17,203.17,5474.0,196.025,196.0635,195.6206,195.6206,5474.0
2020-09-14 13:10:00,203.12,203.14,202.89,202.93,6986.0,195.5725,195.5917,195.351,195.3895,6986.0
2020-09-14 13:20:00,202.99,203.27,202.88,203.27,6022.0,195.4473,195.7169,195.3414,195.7169,6022.0
2020-09-14 13:30:00,203.31,203.51,203.18,203.25,12117.0,195.7554,195.948,195.6302,195.6976,12117.0
2020-09-14 13:40:00,203.29,203.4,203.21,203.26,30469.0,195.7362,195.8421,195.6591,195.7073,30469.0
2020-09-14 13:50:00,203.38,203.46,203.28,203.28,9014.0,195.8228,195.8998,195.7265,195.7265,9014.0
2020-09-14 14:00:00,203.27,203.41,203.24,203.37,6209.0,195.7169,195.8517,195.688,195.8132,6209.0
2020-09-14 14:10:00,203.41,203.45,203.21,203.34,8833.0,195.8517,195.8902,195.6591,195.7843,8833.0
2020-09-14 14:20:00,203.29,203.32,203.1,203.18,8886.0,195.7362,195.765,195.5532,195.6302,8886.0
2020-09-14 14:30:00,203.22,203.33,203.05,203.26,9996.0,195.6688,195.7747,195.5051,195.7073,9996.0
2020-09-14 14:40:00,203.31,203.42,203.06,203.17,10424.0,195.7554,195.8613,195.5147,195.6206,10424.0
2020-09-14 14:50:00,203.21,203.38,202.55,202.94,14364.0,195.6591,195.8228,195.0237,195.3992,14364.0
2020-09-14 15:00:00,202.87,202.99,202.59,202.92,8638.0,195.3318,195.4473,195.0622,195.3799,8638.0
2020-09-14 15:10:00,202.85,202.85,202.42,202.67,7610.0,195.3125,195.3125,194.8985,195.1392,7610.0
2020-09-14 15:20:00,202.63,202.64,202.1,202.36,9285.0,195.1007,195.1103,194.5904,194.8407,9285.0
2020-09-14 15:30:00,202.42,202.68,202.36,202.65,11649.0,194.8985,195.1488,194.8407,195.1199,11649.0
2020-09-14 15:40:00,202.7,203.04,202.54,203.04,25726.0,195.1681,195.4954,195.014,195.4954,25726.0
2020-09-14 15:50:00,202.83,203.0,201.75,201.85,131028.0,195.2932,195.4569,194.2534,194.3497,131028.0
2020-09-15 09:30:00,202.28,203.92,202.28,203.23,22394.0,194.7637,196.3427,194.7637,195.6784,22394.0
2020-09-15 09:40:00,203.0,203.45,202.99,203.17,15552.0,195.4569,195.8902,195.4473,195.6206,15552.0
2020-09-15 09:50:00,203.26,203.47,202.61,202.94,34550.0,195.7073,195.9095,195.0814,195.3992,34550.0
2020-09-15 10:00:00,202.84,203.1,202.39,202.73,34279.0,195.3029,195.5532,194.8696,195.197,34279.0
2020-09-15 10:10:00,202.7,203.4,202.33,203.24,18022.0,195.1681,195.8421,194.8118,195.688,18022.0
2020-09-15 10:20:00,203.24,203.55,203.22,203.49,23757.0,195.688,195.9865,195.6688,195.9287,23757.0
2020-09-15 10:30:00,203.48,203.57,203.24,203.38,24071.0,195.9191,196.0058,195.688,195.8228,24071.0
2020-09-15 10:40:00,203.44,203.53,202.78,203.19,10615.0,195.8806,195.9672,195.2451,195.6399,10615.0
2020-09-15 10:50:00,203.33,203.49,203.12,203.25,8573.0,195.7747,195.9287,195.5725,195.6976,8573.0
2020-09-15 11:00:00,203.27,203.44,203.09,203.18,8373.0,195.7169,195.8806,195.5436,195.6302,8373.0
2020-09-15 11:10:00,203.18,203.19,202.77,203.18,11062.0,195.6302,195.6399,195.2355,195.6302,11062.0
2020-09-15 11:20:00,203.2,203.45,203.0,203.4,9449.0,195.6495,195.8902,195.4569,195.8421,9449.0
2020-09-15 11:30:00,203.35,203.43,203.05,203.14,10577.0,195.7939,195.871,195.5051,195.5917,10577.0
2020-09-15 11:40:00,203.08,203.09,202.9,203.06,8107.0,195.534,195.5436,195.3606,195.5147,8107.0
2020-09-15 11:50:00,203.08,203.17,202.96,203.09,8500.0,195.534,195.6206,195.4184,195.5436,8500.0
2020-09-15 12:00:00,203.06,203.09,202.81,202.91,8296.0,195.5147,195.5436,195.274,195.3703,8296.0
2020-09-15 12:10:00,202.9,203.02,202.87,203.02,9511.0,195.3606,195.4762,195.3318,195.4762,9511.0
2020-09-15 12:20:00,203.03,203.42,202.99,203.35,15316.0,195.4858,195.8613,195.4473,195.7939,15316.0
2020-09-15 12:30:00,203.29,203.49,203.17,203.23,12604.0,195.7362,195.9287,195.6206,195.6784,12604.0
2020-09-15 12:40:00,203.28,203.3,203.07,203.14,5315.0,195.7265,195.7458,195.5243,195.5917,5315.0
2020-09-15 12:50:00,203.12,203.3,203.04,203.3,5536.0,195.5725,195.7458,195.4954,195.7458,5536.0
2020-09-15 13:00:00,203.34,203.59,203.25,203.57,28893.0,195.7843,196.025,195.6976,196.0058,28893.0
2020-09-15 13:10:00,203.53,203.53,203.36,203.39,6991.0,195.9672,195.9672,195.8036,195.8324,6991.0
2020-09-15 13:20:00,203.46,203.46,203.09,203.21,5631.0,195.8998,195.8998,195.5436,195.6591,5631.0
2020-09-15 13:30:00,203.21,203.34,203.17,203.26,3618.0,195.6591,195.7843,195.6206,195.7073,3618.0
2020-09-15 13:40:00,203.26,203.26,203.05,203.13,8815.0,195.7073,195.7073,195.5051,195.5821,8815.0
2020-09-15 13:50:00,203.13,203.14,202.96,203.0,7922.0,195.5821,195.5917,195.4184,195.4569,7922.0
2020-09-15 14:00:00,203.03,203.16,203.0,203.16,6231.0,195.4858,195.611,195.4569,195.611,6231.0
2020-09-15 14:10:00,203.19,203.19,202.77,202.78,12018.0,195.6399,195.6399,195.2355,195.2451,12018.0
2020-09-15 14:20:00,202.78,203.05,202.76,202.82,10579.0,195.2451,195.5051,195.2259,195.2836,10579.0
2020-09-15 14:30:00,202.81,203.0,202.76,202.86,11379.0,195.274,195.4569,195.2259,195.3221,11379.0
2020-09-15 14:40:00,202.88,202.94,202.62,202.63,10439.0,195.3414,195.3992,195.0911,195.1007,10439.0
2020-09-15 14:50:00,202.64,202.72,202.54,202.67,11506.0,195.1103,195.1873,195.014,195.1392,11506.0
2020-09-15 15:00:00,202.68,202.71,202.35,202.39,14929.0,195.1488,195.1777,194.8311,194.8696,14929.0
2020-09-15 15:10:00,202.35,202.61,202.32,202.47,11877.0,194.8311,195.0814,194.8022,194.9466,11877.0
2020-09-15 15:20:00,202.47,202.5,202.22,202.3,16060.0,194.9466,194.9755,194.7059,194.7829,16060.0
2020-09-15 15:30:00,202.3,202.31,202.01,202.16,30659.0,194.7829,194.7926,194.5037,194.6481,30659.0
2020-09-15 15:40:00,202.15,202.57,202.04,202.25,37754.0,194.6385,195.0429,194.5326,194.7348,37754.0
2020-09-15 15:50:00,202.24,202.24,201.68,201.9,94876.0,194.7252,194.7252,194.186,194.3978,94876.0
2020-09-16 09:30:00,203.33,204.11,202.4,203.57,24917.0,195.7747,196.5257,194.8792,196.0058,24917.0
2020-09-16 09:40:00,203.75,204.02,203.15,203.17,7729.0,196.1791,196.439,195.6014,195.6206,7729.0
2020-09-16 09:50:00,203.35,203.64,203.14,203.44,8825.0,195.7939,196.0732,195.5917,195.8806,8825.0
2020-09-16 10:00:00,203.45,203.99,203.2,203.42,19547.0,195.8902,196.4101,195.6495,195.8613,19547.0
2020-09-16 10:10:00,203.5,204.35,203.42,204.35,3191.0,195.9384,196.7568,195.8613,196.7568,3191.0
2020-09-16 10:20:00,204.4,204.56,203.87,204.0,11723.0,196.8049,196.959,196.2946,196.4198,11723.0
2020-09-16 10:30:00,204.06,204.26,203.85,204.2,7940.0,196.4775,196.6701,196.2753,196.6123,7940.0
2020-09-16 10:40:00,204.31,204.33,203.46,203.58,9659.0,196.7183,196.7375,195.8998,196.0154,9659.0
2020-09-16 10:50:00,203.62,203.89,203.24,203.7,22591.0,196.0539,196.3139,195.688,196.1309,22591.0
2020-09-16 11:00:00,203.66,203.92,203.62,203.91,15759.0,196.0924,196.3427,196.0539,196.3331,15759.0
2020-09-16 11:10:00,203.78,204.0,203.67,203.94,13307.0,196.2079,196.4198,196.102,196.362,13307.0
2020-09-16 11:20:00,203.93,203.97,203.37,203.47,13423.0,196.3524,196.3909,195.8132,195.9095,13423.0
2020-09-16 11:30:00,203.49,203.87,203.33,203.48,13321.0,195.9287,196.2946,195.7747,195.9191,13321.0
2020-09-16 11:40:00,203.53,203.89,203.53,203.78,7259.0,195.9672,196.3139,195.9672,196.2079,7259.0
2020-09-16 11:50:00,203.74,203.99,203.69,203.83,16471.0,196.1694,196.4101,196.1213,196.2561,16471.0
2020-09-16 12:00:00,203.79,203.88,203.55,203.55,15565.0,196.2176,196.3042,195.9865,195.9865,15565.0
2020-09-16 12:10:00,203.53,203.79,203.43,203.76,29306.0,195.9672,196.2176,195.871,196.1887,29306.0
2020-09-16 12:20:00,203.83,204.0,203.7,203.79,10433.0,196.2561,196.4198,196.1309,196.2176,10433.0
2020-09-16 12:30:00,203.74,204.11,203.74,204.04,6245.0,196.1694,196.5257,196.1694,196.4583,6245.0
2020-09-16 12:40:00,204.0,204.01,203.79,203.82,13820.0,196.4198,196.4294,196.2176,196.2465,13820.0
2020-09-16 12:50:00,203.89,203.91,203.72,203.76,6416.0,196.3139,196.3331,196.1502,196.1887,6416.0
2020-09-16 13:00:00,203.79,204.0,203.67,203.98,22854.0,196.2176,196.4198,196.102,196.4005,22854.0
2020-09-16 13:10:00,204.0,204.07,203.68,203.73,15874.0,196.4198,196.4872,196.1117,196.1598,15874.0
2020-09-16 13:20:00,203.76,203.91,203.68,203.75,5904.0,196.1887,196.3331,196.1117,196.1791,5904.0
2020-09-16 13:30:00,203.78,203.84,203.54,203.84,6161.0,196.2079,196.2657,195.9769,196.2657,6161.0
2020-09-16 13:40:00,203.79,203.88,203.67,203.84,4705.0,196.2176,196.3042,196.102,196.2657,4705.0
2020-09-16 13:50:00,203.88,203.96,203.29,203.41,7818.0,196.3042,196.3813,195.7362,195.8517,7818.0
2020-09-16 14:00:00,203.35,203.69,203.0,203.5,9653.0,195.7939,196.1213,195.4569,195.9384,9653.0
2020-09-16 14:10:00,203.53,203.96,203.35,203.82,17254.0,195.9672,196.3813,195.7939,196.2465,17254.0
2020-09-16 14:20:00,203.84,204.17,203.75,203.81,12239.0,196.2657,196.5835,196.1791,196.2368,12239.0
2020-09-16 14:30:00,203.85,204.14,203.58,204.08,15015.0,196.2753,196.5546,196.0154,196.4968,15015.0
2020-09-16 14:40:00,204.13,204.29,203.79,204.06,11095.0,196.5449,196.699,196.2176,196.4775,11095.0
2020-09-16 14:50:00,203.93,204.08,203.44,203.73,10576.0,196.3524,196.4968,195.8806,196.1598,10576.0
2020-09-16 15:00:00,203.82,203.97,203.12,203.13,11348.0,196.2465,196.3909,195.5725,195.5821,11348.0
2020-09-16 15:10:00,203.18,203.19,202.41,202.72,19333.0,195.6302,195.6399,194.8889,195.1873,19333.0
2020-09-16 15:20:00,202.74,203.04,202.4,202.87,9367.0,195.2066,195.4954,194.8792,195.3318,9367.0
2020-09-16 15:30:00,202.86,203.26,202.45,203.07,19136.0,195.3221,195.7073,194.9274,195.5243,19136.0
2020-09-16 15:40:00,203.04,203.88,202.8,203.36,26749.0,195.4954,196.3042,195.2644,195.8036,26749.0
2020-09-16 15:50:00,203.24,203.3,202.27,202.55,92905.0,195.688,195.7458,194.7541,195.0237,92905.0
2020-09-17 09:30:00,200.0,200.72,199.04,200.31,31946.0,192.5684,193.2617,191.6441,192.8669,31946.0
2020-09-17 09:40:00,200.28,200.46,199.44,199.91,24182.0,192.838,193.0113,192.0292,192.4818,24182.0
2020-09-17 09:50:00,199.72,200.52,199.63,200.52,21329.0,192.2988,193.0691,192.2122,193.0691,21329.0
2020-09-17 10:00:00,200.47,201.93,200.4,201.52,21426.0,193.0209,194.4267,192.9535,194.0319,21426.0
2020-09-17 10:10:00,201.54,202.18,201.37,201.92,14570.0,194.0512,194.6674,193.8875,194.4171,14570.0
2020-09-17 10:20:00,201.93,202.0,201.51,201.95,20557.0,194.4267,194.4941,194.0223,194.4459,20557.0
2020-09-17 10:30:00,201.82,202.12,201.61,201.82,21947.0,194.3208,194.6096,194.1186,194.3208,21947.0
2020-09-17 10:40:00,201.83,202.67,201.65,202.59,24136.0,194.3304,195.1392,194.1571,195.0622,24136.0
2020-09-17 10:50:00,202.58,203.0,202.36,202.38,10956.0,195.0525,195.4569,194.8407,194.86,10956.0
2020-09-17 11:00:00,202.44,203.14,202.4,202.72,25320.0,194.9177,195.5917,194.8792,195.1873,25320.0
2020-09-17 11:10:00,202.72,202.87,202.59,202.83,15201.0,195.1873,195.3318,195.0622,195.2932,15201.0
2020-09-17 11:20:00,202.8,203.07,202.47,202.51,14197.0,195.2644,195.5243,194.9466,194.9851,14197.0
2020-09-17 11:30:00,202.54,202.74,202.46,202.59,8205.0,195.014,195.2066,194.937,195.0622,8205.0
2020-09-17 11:40:00,202.58,202.65,202.32,202.47,12966.0,195.0525,195.1199,194.8022,194.9466,12966.0
2020-09-17 11:50:00,202.4,202.59,202.19,202.47,15562.0,194.8792,195.0622,194.677,194.9466,15562.0
2020-09-17 12:00:00,202.39,202.48,201.83,201.95,9839.0,194.8696,194.9563,194.3304,194.4459,9839.0
2020-09-17 12:10:00,201.88,201.92,201.0,201.0,8416.0,194.3785,194.4171,193.5312,193.5312,8416.0
2020-09-17 12:20:00,200.84,201.21,200.77,201.11,15636.0,193.3772,193.7334,193.3098,193.6372,15636.0
2020-09-17 12:30:00,201.12,201.46,201.06,201.44,13145.0,193.6468,193.9742,193.589,193.9549,13145.0
2020-09-17 12:40:00,201.38,201.42,201.05,201.33,12403.0,193.8971,193.9356,193.5794,193.849,12403.0
2020-09-17 12:50:00,201.23,201.76,201.22,201.7,6385.0,193.7527,194.263,193.7431,194.2052,6385.0
2020-09-17 13:00:00,201.67,201.73,201.29,201.5,6403.0,194.1764,194.2341,193.8105,194.0127,6403.0
2020-09-17 13:10:00,201.54,201.57,201.04,201.2,6105.0,194.0512,194.0801,193.5698,193.7238,6105.0
2020-09-17 13:20:00,201.16,201.41,201.14,201.3,4712.0,193.6853,193.926,193.666,193.8201,4712.0
2020-09-17 13:30:00,201.32,201.39,201.07,201.09,6210.0,193.8394,193.9068,193.5986,193.6179,6210.0
2020-09-17 13:40:00,201.09,201.24,200.88,201.22,5886.0,193.6179,193.7623,193.4157,193.7431,5886.0
2020-09-17 13:50:00,201.16,201.33,201.02,201.28,9592.0,193.6853,193.849,193.5505,193.8008,9592.0
2020-09-17 14:00:00,201.34,201.69,201.25,201.54,5201.0,193.8586,194.1956,193.772,194.0512,5201.0
2020-09-17 14:10:00,201.6,201.86,201.6,201.67,3708.0,194.109,194.3593,194.109,194.1764,3708.0
2020-09-17 14:20:00,201.61,201.71,201.23,201.32,4762.0,194.1186,194.2149,193.7527,193.8394,4762.0
2020-09-17 14:30:00,201.25,201.38,200.81,200.81,6519.0,193.772,193.8971,193.3483,193.3483,6519.0
2020-09-17 14:40:00,200.83,201.15,200.78,201.04,8365.0,193.3676,193.6757,193.3194,193.5698,8365.0
2020-09-17 14:50:00,201.06,201.37,200.84,200.87,7956.0,193.589,193.8875,193.3772,193.4061,7956.0
2020-09-17 15:00:00,200.87,201.04,200.44,200.45,13263.0,193.4061,193.5698,192.9921,193.0017,13263.0
2020-09-17 15:10:00,200.49,200.87,200.4,200.5,28386.0,193.0402,193.4061,192.9535,193.0498,28386.0
2020-09-17 15:20:00,200.44,201.1,200.44,201.1,21312.0,192.9921,193.6275,192.9921,193.6275,21312.0
2020-09-17 15:30:00,201.01,201.79,201.0,201.77,16266.0,193.5409,194.2919,193.5312,194.2726,16266.0
2020-09-17 15:40:00,201.8,202.0,201.18,201.53,50463.0,194.3015,194.4941,193.7046,194.0416,50463.0
2020-09-17 15:50:00,201.18,201.67,201.18,201.59,70953.0,193.7046,194.1764,193.7046,194.0993,70953.0
2020-09-18 09:30:00,201.27,202.53,201.13,201.56,178513.0,193.7912,195.0044,193.6564,194.0704,178513.0
2020-09-18 09:40:00,201.66,201.95,201.56,201.78,11754.0,194.1667,194.4459,194.0704,194.2823,11754.0
2020-09-18 09:50:00,201.86,202.26,201.63,202.25,14136.0,194.3593,194.7444,194.1378,194.7348,14136.0
2020-09-18 10:00:00,202.55,203.41,202.53,203.41,7506.0,195.0237,195.8517,195.0044,195.8517,7506.0
2020-09-18 10:10:00,203.35,203.56,203.08,203.51,6272.0,195.7939,195.9961,195.534,195.948,6272.0
2020-09-18 10:20:00,203.55,204.03,203.22,203.25,9704.0,195.9865,196.4487,195.6688,195.6976,9704.0
2020-09-18 10:30:00,203.2,203.52,203.06,203.06,6421.0,195.6495,195.9576,195.5147,195.5147,6421.0
2020-09-18 10:40:00,203.11,203.25,202.87,203.12,12779.0,195.5628,195.6976,195.3318,195.5725,12779.0
2020-09-18 10:50:00,203.09,203.21,202.76,202.85,8680.0,195.5436,195.6591,195.2259,195.3125,8680.0
2020-09-18 11:00:00,202.88,203.06,202.69,202.87,8911.0,195.3414,195.5147,195.1585,195.3318,8911.0
2020-09-18 11:10:00,202.88,202.91,202.43,202.44,7795.0,195.3414,195.3703,194.9081,194.9177,7795.0
2020-09-18 11:20:00,202.46,202.94,202.41,202.68,5855.0,194.937,195.3992,194.8889,195.1488,5855.0
2020-09-18 11:30:00,202.7,202.99,202.69,202.91,10482.0,195.1681,195.4473,195.1585,195.3703,10482.0
2020-09-18 11:40:00,202.9,203.05,202.63,203.01,8145.0,195.3606,195.5051,195.1007,195.4666,8145.0
2020-09-18 11:50:00,203.03,203.12,202.88,202.99,11370.0,195.4858,195.5725,195.3414,195.4473,11370.0
2020-09-18 12:00:00,202.95,203.37,202.93,203.21,5660.0,195.4088,195.8132,195.3895,195.6591,5660.0
2020-09-18 12:10:00,203.35,203.43,202.89,202.94,7257.0,195.7939,195.871,195.351,195.3992,7257.0
2020-09-18 12:20:00,203.05,203.22,202.87,203.13,7514.0,195.5051,195.6688,195.3318,195.5821,7514.0
2020-09-18 12:30:00,203.08,203.1,202.52,203.01,11556.0,195.534,195.5532,194.9948,195.4666,11556.0
2020-09-18 12:40:00,202.97,203.12,202.53,202.78,9571.0,195.428,195.5725,195.0044,195.2451,9571.0
2020-09-18 12:50:00,202.71,202.88,202.57,202.66,8107.0,195.1777,195.3414,195.0429,195.1296,8107.0
2020-09-18 13:00:00,202.64,202.64,202.24,202.58,9211.0,195.1103,195.1103,194.7252,195.0525,9211.0
2020-09-18 13:10:00,202.54,202.85,202.49,202.73,10132.0,195.014,195.3125,194.9659,195.197,10132.0
2020-09-18 13:20:00,202.77,202.78,202.17,202.18,14215.0,195.2355,195.2451,194.6578,194.6674,14215.0
2020-09-18 13:30:00,202.01,202.01,201.19,201.49,9800.0,194.5037,194.5037,193.7142,194.003,9800.0
2020-09-18 13:40:00,201.47,201.62,201.43,201.5,7621.0,193.9838,194.1282,193.9453,194.0127,7621.0
2020-09-18 13:50:00,201.44,201.66,201.32,201.61,7187.0,193.9549,194.1667,193.8394,194.1186,7187.0
2020-09-18 14:00:00,201.64,201.64,201.28,201.34,9094.0,194.1475,194.1475,193.8008,193.8586,9094.0
2020-09-18 14:10:00,201.49,201.57,201.1,201.27,6932.0,194.003,194.0801,193.6275,193.7912,6932.0
2020-09-18 14:20:00,201.3,201.56,201.29,201.49,9600.0,193.8201,194.0704,193.8105,194.003,9600.0
2020-09-18 14:30:00,201.56,201.58,201.29,201.29,6890.0,194.0704,194.0897,193.8105,193.8105,6890.0
2020-09-18 14:40:00,201.35,201.57,201.15,201.48,21505.0,193.8682,194.0801,193.6757,193.9934,21505.0
2020-09-18 14:50:00,201.5,201.55,201.25,201.55,11460.0,194.0127,194.0608,193.772,194.0608,11460.0
2020-09-18 15:00:00,201.62,201.74,201.54,201.61,9610.0,194.1282,194.2438,194.0512,194.1186,9610.0
2020-09-18 15:10:00,201.64,201.78,201.44,201.54,14666.0,194.1475,194.2823,193.9549,194.0512,14666.0
2020-09-18 15:20:00,201.54,201.96,201.41,201.87,18465.0,194.0512,194.4556,193.926,194.3689,18465.0
2020-09-18 15:30:00,201.84,201.98,201.47,201.87,35221.0,194.34,194.4748,193.9838,194.3689,35221.0
2020-09-18 15:40:00,201.88,202.39,201.88,202.01,39401.0,194.3785,194.8696,194.3785,194.5037,39401.0
2020-09-18 15:50:00,202.03,202.04,200.86,201.11,120012.0,194.523,194.5326,193.3965,193.6372,120012.0
2020-09-21 09:30:00,198.18,198.47,197.19,198.16,36814.0,190.816,191.0953,189.8628,190.7968,36814.0
2020-09-21 09:40:00,198.09,199.45,197.99,199.25,26552.0,190.7294,192.0388,190.6331,191.8463,26552.0
2020-09-21 09:50:00,199.3,199.96,198.68,199.86,23517.0,191.8944,192.5299,191.2975,192.4336,23517.0
2020-09-21 10:00:00,199.77,199.9,198.42,198.43,18595.0,192.347,192.4721,191.0471,191.0567,18595.0
2020-09-21 10:10:00,198.52,199.01,198.23,198.3,30575.0,191.1434,191.6152,190.8642,190.9316,30575.0
2020-09-21 10:20:00,198.22,198.22,197.37,197.83,28112.0,190.8545,190.8545,190.0361,190.479,28112.0
2020-09-21 10:30:00,197.83,198.34,197.58,197.96,84353.0,190.479,190.9701,190.2383,190.6042,84353.0
2020-09-21 10:40:00,197.94,199.11,197.56,199.11,48183.0,190.585,191.7115,190.2191,191.7115,48183.0
2020-09-21 10:50:00,198.91,198.91,197.48,197.65,19081.0,191.5189,191.5189,190.142,190.3057,19081.0
2020-09-21 11:00:00,197.54,197.92,197.29,197.66,12825.0,190.1998,190.5657,189.9591,190.3154,12825.0
2020-09-21 11:10:00,197.72,197.79,197.26,197.54,11879.0,190.3731,190.4405,189.9302,190.1998,11879.0
2020-09-21 11:20:00,197.48,197.64,197.22,197.54,36228.0,190.142,190.2961,189.8917,190.1998,36228.0
2020-09-21 11:30:00,197.49,197.76,197.31,197.46,15445.0,190.1517,190.4116,189.9784,190.1228,15445.0
2020-09-21 11:40:00,197.31,197.42,196.94,197.2,20286.0,189.9784,190.0843,189.6221,189.8724,20286.0
2020-09-21 11:50:00,197.16,197.29,196.75,197.17,24577.0,189.8339,189.9591,189.4392,189.8436,24577.0
2020-09-21 12:00:00,197.17,197.47,196.56,197.27,46849.0,189.8436,190.1324,189.2562,189.9398,46849.0
2020-09-21 12:10:00,197.22,197.25,196.82,197.16,18171.0,189.8917,189.9206,189.5066,189.8339,18171.0
2020-09-21 12:20:00,197.23,197.6,197.02,197.45,10410.0,189.9013,190.2576,189.6991,190.1132,10410.0
2020-09-21 12:30:00,197.41,197.41,196.84,196.84,13824.0,190.0746,190.0746,189.5258,189.5258,13824.0
2020-09-21 12:40:00,196.76,197.3,196.67,197.14,38400.0,189.4488,189.9687,189.3621,189.8147,38400.0
2020-09-21 12:50:00,197.14,197.14,196.7,196.97,22310.0,189.8147,189.8147,189.391,189.651,22310.0
2020-09-21 13:00:00,196.99,197.0,196.5,196.74,38231.0,189.6703,189.6799,189.1985,189.4295,38231.0
2020-09-21 13:10:00,196.72,196.96,196.62,196.81,25483.0,189.4103,189.6414,189.314,189.4969,25483.0
2020-09-21 13:20:00,196.77,196.99,196.74,196.94,8139.0,189.4584,189.6703,189.4295,189.6221,8139.0
2020-09-21 13:30:00,196.97,197.2,196.86,197.12,12443.0,189.651,189.8724,189.5451,189.7954,12443.0
2020-09-21 13:40:00,197.05,197.16,196.84,196.88,9190.0,189.728,189.8339,189.5258,189.5643,9190.0
2020-09-21 13:50:00,196.86,197.08,196.72,197.08,7864.0,189.5451,189.7569,189.4103,189.7569,7864.0
2020-09-21 14:00:00,197.05,197.14,196.82,197.03,14385.0,189.728,189.8147,189.5066,189.7088,14385.0
2020-09-21 14:10:00,197.07,197.2,196.87,197.03,15581.0,189.7473,189.8724,189.5547,189.7088,15581.0
2020-09-21 14:20:00,197.04,197.68,197.04,197.6,8993.0,189.7184,190.3346,189.7184,190.2576,8993.0
2020-09-21 14:30:00,197.54,197.57,196.93,197.05,9942.0,190.1998,190.2287,189.6125,189.728,9942.0
2020-09-21 14:40:00,197.11,197.3,197.04,197.25,25102.0,189.7858,189.9687,189.7184,189.9206,25102.0
2020-09-21 14:50:00,197.22,197.84,197.15,197.84,8750.0,189.8917,190.4887,189.8243,190.4887,8750.0
2020-09-21 15:00:00,197.82,198.06,197.63,198.02,11552.0,190.4694,190.7005,190.2865,190.662,11552.0
2020-09-21 15:10:00,198.07,198.79,198.07,198.6,14919.0,190.7101,191.4034,190.7101,191.2204,14919.0
2020-09-21 15:20:00,198.66,199.04,198.52,198.84,13968.0,191.2782,191.6441,191.1434,191.4515,13968.0
2020-09-21 15:30:00,198.84,199.11,198.13,198.29,34011.0,191.4515,191.7115,190.7679,190.9219,34011.0
2020-09-21 15:40:00,198.42,198.56,197.81,198.4,48847.0,191.0471,191.1819,190.4598,191.0279,48847.0
2020-09-21 15:50:00,198.31,199.2,198.14,199.2,147982.0,190.9412,191.7981,190.7775,191.7981,147982.0
2020-09-22 09:30:00,198.08,200.99,198.08,200.5,27878.0,190.7198,193.5216,190.7198,193.0498,27878.0
2020-09-22 09:40:00,200.52,201.3,200.21,200.28,20503.0,193.0691,193.8201,192.7706,192.838,20503.0
2020-09-22 09:50:00,200.03,200.09,199.05,199.14,21782.0,192.5973,192.6551,191.6537,191.7404,21782.0
2020-09-22 10:00:00,199.09,200.22,199.03,200.09,23806.0,191.6922,192.7802,191.6345,192.6551,23806.0
2020-09-22 10:10:00,200.04,200.06,199.17,199.31,13805.0,192.6069,192.6262,191.7692,191.904,13805.0
2020-09-22 10:20:00,199.33,199.37,198.61,199.0,27045.0,191.9233,191.9618,191.2301,191.6056,27045.0
2020-09-22 10:30:00,199.09,199.63,199.08,199.38,37722.0,191.6922,192.2122,191.6826,191.9714,37722.0
2020-09-22 10:40:00,199.41,199.5,198.65,198.65,48493.0,192.0003,192.087,191.2686,191.2686,48493.0
2020-09-22 10:50:00,198.58,198.88,197.15,197.2,41618.0,191.2012,191.49,189.8243,189.8724,41618.0
2020-09-22 11:00:00,197.23,197.62,197.23,197.31,25529.0,189.9013,190.2768,189.9013,189.9784,25529.0
2020-09-22 11:10:00,197.38,197.38,197.04,197.26,7689.0,190.0458,190.0458,189.7184,189.9302,7689.0
2020-09-22 11:20:00,197.26,197.26,196.69,196.82,12165.0,189.9302,189.9302,189.3814,189.5066,12165.0
2020-09-22 11:30:00,196.84,197.11,196.19,196.41,57817.0,189.5258,189.7858,188.9,189.1118,57817.0
2020-09-22 11:40:00,196.46,196.66,196.19,196.45,10915.0,189.1599,189.3525,188.9,189.1503,10915.0
2020-09-22 11:50:00,196.25,196.38,195.94,196.05,21870.0,188.9577,189.0829,188.6593,188.7652,21870.0
2020-09-22 12:00:00,196.09,196.49,196.09,196.48,22934.0,188.8037,189.1888,188.8037,189.1792,22934.0
2020-09-22 12:10:00,196.53,196.96,196.48,196.95,26826.0,189.2273,189.6414,189.1792,189.6317,26826.0
2020-09-22 12:20:00,196.99,197.01,196.74,196.96,20258.0,189.6703,189.6895,189.4295,189.6414,20258.0
2020-09-22 12:30:00,196.96,197.2,196.82,197.2,11272.0,189.6414,189.8724,189.5066,189.8724,11272.0
2020-09-22 12:40:00,197.2,197.41,197.1,197.29,15866.0,189.8724,190.0746,189.7762,189.9591,15866.0
2020-09-22 12:50:00,197.27,197.34,197.02,197.27,35055.0,189.9398,190.0072,189.6991,189.9398,35055.0
2020-09-22 13:00:00,197.29,197.44,197.21,197.44,6264.0,189.9591,190.1035,189.8821,190.1035,6264.0
2020-09-22 13:10:00,197.48,197.8,197.41,197.78,9641.0,190.142,190.4502,190.0746,190.4309,9641.0
2020-09-22 13:20:00,197.75,198.2,197.75,198.13,7710.0,190.402,190.8353,190.402,190.7679,7710.0
2020-09-22 13:30:00,198.14,198.48,198.13,198.41,8772.0,190.7775,191.1049,190.7679,191.0375,8772.0
2020-09-22 13:40:00,198.36,198.76,198.32,198.74,11241.0,190.9893,191.3745,190.9508,191.3552,11241.0
2020-09-22 13:50:00,198.75,198.85,198.59,198.7,16136.0,191.3649,191.4611,191.2108,191.3167,16136.0
2020-09-22 14:00:00,198.77,199.1,198.74,198.97,16783.0,191.3841,191.7018,191.3552,191.5767,16783.0
2020-09-22 14:10:00,198.97,199.13,198.85,198.96,27091.0,191.5767,191.7307,191.4611,191.5671,27091.0
2020-09-22 14:20:00,198.94,199.07,198.84,198.9,22921.0,191.5478,191.673,191.4515,191.5093,22921.0
2020-09-22 14:30:00,198.95,199.14,198.89,198.94,9785.0,191.5574,191.7404,191.4997,191.5478,9785.0
2020-09-22 14:40:00,198.99,199.5,198.97,199.32,25520.0,191.5959,192.087,191.5767,191.9137,25520.0
2020-09-22 14:50:00,199.31,199.6,198.74,198.85,18536.0,191.904,192.1833,191.3552,191.4611,18536.0
2020-09-22 15:00:00,198.79,199.09,198.52,198.95,28338.0,191.4034,191.6922,191.1434,191.5574,28338.0
2020-09-22 15:10:00,199.0,199.01,198.74,198.98,14119.0,191.6056,191.6152,191.3552,191.5863,14119.0
2020-09-22 15:20:00,198.97,199.43,198.89,199.43,15311.0,191.5767,192.0196,191.4997,192.0196,15311.0
2020-09-22 15:30:00,199.45,199.67,199.13,199.51,20887.0,192.0388,192.2507,191.7307,192.0966,20887.0
2020-09-22 15:40:00,199.5,199.75,199.33,199.63,29964.0,192.087,192.3277,191.9233,192.2122,29964.0
2020-09-22 15:50:00,199.53,200.12,199.34,199.96,108469.0,192.1159,192.6839,191.9329,192.5299,108469.0
2020-09-23 09:30:00,200.78,203.38,200.23,202.97,41135.0,193.3194,195.8228,192.7899,195.428,41135.0
2020-09-23 09:40:00,203.18,204.43,203.01,204.06,22941.0,195.6302,196.8338,195.4666,196.4775,22941.0
2020-09-23 09:50:00,204.06,204.43,203.74,203.88,35431.0,196.4775,196.8338,196.1694,196.3042,35431.0
2020-09-23 10:00:00,204.0,204.07,203.28,204.06,33974.0,196.4198,196.4872,195.7265,196.4775,33974.0
2020-09-23 10:10:00,204.05,205.23,203.91,205.09,28628.0,196.4679,197.6041,196.3331,197.4693,28628.0
2020-09-23 10:20:00,205.04,205.12,203.92,204.05,66704.0,197.4211,197.4982,196.3427,196.4679,66704.0
2020-09-23 10:30:00,204.17,205.22,204.0,204.09,60614.0,196.5835,197.5944,196.4198,196.5064,60614.0
2020-09-23 10:40:00,204.15,204.58,204.01,204.5,21826.0,196.5642,196.9782,196.4294,196.9012,21826.0
2020-09-23 10:50:00,204.5,204.5,203.68,203.79,19577.0,196.9012,196.9012,196.1117,196.2176,19577.0
2020-09-23 11:00:00,203.86,203.95,203.54,203.74,31183.0,196.285,196.3716,195.9769,196.1694,31183.0
2020-09-23 11:10:00,203.73,203.9,203.66,203.79,18957.0,196.1598,196.3235,196.0924,196.2176,18957.0
2020-09-23 11:20:00,203.76,203.98,203.3,203.81,45699.0,196.1887,196.4005,195.7458,196.2368,45699.0
2020-09-23 11:30:00,203.78,204.83,203.77,204.66,35635.0,196.2079,197.2189,196.1983,197.0553,35635.0
2020-09-23 11:40:00,204.68,205.0,204.53,204.59,24342.0,197.0745,197.3826,196.9301,196.9879,24342.0
2020-09-23 11:50:00,204.43,204.5,204.0,204.1,18043.0,196.8338,196.9012,196.4198,196.5161,18043.0
2020-09-23 12:00:00,204.11,204.31,203.88,204.02,12757.0,196.5257,196.7183,196.3042,196.439,12757.0
2020-09-23 12:10:00,204.05,204.1,203.85,203.95,15138.0,196.4679,196.5161,196.2753,196.3716,15138.0
2020-09-23 12:20:00,203.96,204.34,203.9,204.32,13310.0,196.3813,196.7471,196.3235,196.7279,13310.0
2020-09-23 12:30:00,204.32,204.52,203.99,204.44,14480.0,196.7279,196.9205,196.4101,196.8434,14480.0
2020-09-23 12:40:00,204.54,204.6,204.22,204.37,6678.0,196.9397,196.9975,196.6316,196.776,6678.0
2020-09-23 12:50:00,204.37,204.66,204.33,204.44,6652.0,196.776,197.0553,196.7375,196.8434,6652.0
2020-09-23 13:00:00,204.55,204.57,204.14,204.17,5357.0,196.9493,196.9686,196.5546,196.5835,5357.0
2020-09-23 13:10:00,204.11,204.24,203.92,204.01,9739.0,196.5257,196.6509,196.3427,196.4294,9739.0
2020-09-23 13:20:00,204.01,204.1,203.88,203.97,21525.0,196.4294,196.5161,196.3042,196.3909,21525.0
2020-09-23 13:30:00,204.01,204.06,203.83,203.9,9519.0,196.4294,196.4775,196.2561,196.3235,9519.0
2020-09-23 13:40:00,203.82,203.82,203.38,203.64,22643.0,196.2465,196.2465,195.8228,196.0732,22643.0
2020-09-23 13:50:00,203.65,203.73,203.16,203.32,21176.0,196.0828,196.1598,195.611,195.765,21176.0
2020-09-23 14:00:00,203.23,203.85,203.18,203.55,9641.0,195.6784,196.2753,195.6302,195.9865,9641.0
2020-09-23 14:10:00,203.55,203.66,202.45,202.45,11827.0,195.9865,196.0924,194.9274,194.9274,11827.0
2020-09-23 14:20:00,202.48,202.98,202.13,202.77,46570.0,194.9563,195.4377,194.6193,195.2355,46570.0
2020-09-23 14:30:00,202.87,203.11,202.6,202.83,107268.0,195.3318,195.5628,195.0718,195.2932,107268.0
2020-09-23 14:40:00,202.74,202.74,202.14,202.39,49508.0,195.2066,195.2066,194.6289,194.8696,49508.0
2020-09-23 14:50:00,202.39,202.58,201.83,201.94,41728.0,194.8696,195.0525,194.3304,194.4363,41728.0
2020-09-23 15:00:00,201.95,202.08,201.39,201.82,26417.0,194.4459,194.5711,193.9068,194.3208,26417.0
2020-09-23 15:10:00,201.82,202.03,201.1,201.66,87086.0,194.3208,194.523,193.6275,194.1667,87086.0
2020-09-23 15:20:00,201.61,201.98,201.38,201.97,33715.0,194.1186,194.4748,193.8971,194.4652,33715.0
2020-09-23 15:30:00,201.95,202.0,201.37,201.59,67388.0,194.4459,194.4941,193.8875,194.0993,67388.0
2020-09-23 15:40:00,201.59,201.81,201.08,201.3,48650.0,194.0993,194.3112,193.6083,193.8201,48650.0
2020-09-23 15:50:00,201.32,201.32,200.09,200.41,241616.0,193.8394,193.8394,192.6551,192.9632,241616.0
2020-09-24 09:30:00,200.42,200.42,198.81,199.5,34622.0,192.9728,192.9728,191.4226,192.087,34622.0
2020-09-24 09:40:00,199.35,200.25,198.71,200.25,24122.0,191.9426,192.8091,191.3263,192.8091,24122.0
2020-09-24 09:50:00,200.12,200.42,199.65,199.65,15753.0,192.6839,192.9728,192.2314,192.2314,15753.0
2020-09-24 10:00:00,199.77,201.02,199.49,200.97,26816.0,192.347,193.5505,192.0774,193.5024,26816.0
2020-09-24 10:10:00,200.87,201.08,200.69,200.69,19181.0,193.4061,193.6083,193.2328,193.2328,19181.0
2020-09-24 10:20:00,200.69,200.71,200.27,200.29,23285.0,193.2328,193.252,192.8284,192.8476,23285.0
2020-09-24 10:30:00,200.27,200.3,199.31,199.7,28063.0,192.8284,192.8573,191.904,192.2796,28063.0
2020-09-24 10:40:00,199.61,200.33,199.52,200.29,14765.0,192.1929,192.8861,192.1062,192.8476,14765.0
2020-09-24 10:50:00,200.28,200.58,199.95,200.38,22922.0,192.838,193.1269,192.5203,192.9343,22922.0
2020-09-24 11:00:00,200.43,200.61,200.26,200.33,23153.0,192.9824,193.1557,192.8187,192.8861,23153.0
2020-09-24 11:10:00,200.4,200.41,199.94,200.03,15446.0,192.9535,192.9632,192.5106,192.5973,15446.0
2020-09-24 11:20:00,200.03,200.62,199.93,200.42,15225.0,192.5973,193.1654,192.501,192.9728,15225.0
2020-09-24 11:30:00,200.38,200.57,200.11,200.41,28091.0,192.9343,193.1172,192.6743,192.9632,28091.0
2020-09-24 11:40:00,200.45,200.45,200.03,200.2,19562.0,193.0017,193.0017,192.5973,192.761,19562.0
2020-09-24 11:50:00,200.21,200.87,200.2,200.79,13356.0,192.7706,193.4061,192.761,193.3291,13356.0
2020-09-24 12:00:00,200.83,200.84,200.53,200.69,17974.0,193.3676,193.3772,193.0787,193.2328,17974.0
2020-09-24 12:10:00,200.73,200.83,200.59,200.82,15436.0,193.2713,193.3676,193.1365,193.3579,15436.0
2020-09-24 12:20:00,200.83,200.87,200.24,200.33,34389.0,193.3676,193.4061,192.7995,192.8861,34389.0
2020-09-24 12:30:00,200.46,200.47,199.27,199.27,25696.0,193.0113,193.0209,191.8655,191.8655,25696.0
2020-09-24 12:40:00,199.23,199.33,198.7,199.0,32196.0,191.827,191.9233,191.3167,191.6056,32196.0
2020-09-24 12:50:00,198.97,199.13,198.64,198.83,13291.0,191.5767,191.7307,191.2589,191.4419,13291.0
2020-09-24 13:00:00,198.82,199.45,198.78,199.45,14450.0,191.4323,192.0388,191.3937,192.0388,14450.0
2020-09-24 13:10:00,199.4,200.16,199.29,200.04,12836.0,191.9907,192.7225,191.8848,192.6069,12836.0
2020-09-24 13:20:00,200.06,200.76,200.06,200.62,17008.0,192.6262,193.3002,192.6262,193.1654,17008.0
2020-09-24 13:30:00,200.68,200.86,200.31,200.41,13541.0,193.2231,193.3965,192.8669,192.9632,13541.0
2020-09-24 13:40:00,200.41,200.48,200.22,200.26,9941.0,192.9632,193.0306,192.7802,192.8187,9941.0
2020-09-24 13:50:00,200.31,200.31,199.66,199.66,12659.0,192.8669,192.8669,192.241,192.241,12659.0
2020-09-24 14:00:00,199.71,199.85,199.41,199.6,15431.0,192.2892,192.424,192.0003,192.1833,15431.0
2020-09-24 14:10:00,199.54,199.56,198.37,198.42,20862.0,192.1255,192.1448,190.999,191.0471,20862.0
2020-09-24 14:20:00,198.34,198.95,198.17,198.81,13926.0,190.9701,191.5574,190.8064,191.4226,13926.0
2020-09-24 14:30:00,198.81,199.22,198.79,199.14,10367.0,191.4226,191.8174,191.4034,191.7404,10367.0
2020-09-24 14:40:00,199.11,199.17,198.19,198.27,10430.0,191.7115,191.7692,190.8257,190.9027,10430.0
2020-09-24 14:50:00,198.24,198.36,197.45,197.57,16068.0,190.8738,190.9893,190.1132,190.2287,16068.0
2020-09-24 15:00:00,197.66,197.77,197.42,197.44,20304.0,190.3154,190.4213,190.0843,190.1035,20304.0
2020-09-24 15:10:00,197.3,198.08,197.16,197.47,16158.0,189.9687,190.7198,189.8339,190.1324,16158.0
2020-09-24 15:20:00,197.53,197.56,196.85,197.04,23550.0,190.1902,190.2191,189.5355,189.7184,23550.0
2020-09-24 15:30:00,196.93,196.95,196.13,196.16,78651.0,189.6125,189.6317,188.8422,188.8711,78651.0
2020-09-24 15:40:00,196.15,196.22,195.64,195.65,84216.0,188.8615,188.9289,188.3704,188.38,84216.0
2020-09-24 15:50:00,195.56,196.01,195.22,195.68,150598.0,188.2934,188.7267,187.966,188.4089,150598.0
2020-09-25 09:30:00,194.34,194.96,193.25,193.59,23137.0,187.1187,187.7157,186.0692,186.3966,23137.0
2020-09-25 09:40:00,193.82,194.46,193.1,193.1,6511.0,186.618,187.2343,185.9248,185.9248,6511.0
2020-09-25 09:50:00,192.83,193.51,192.19,193.2,16358.0,185.6648,186.3196,185.0486,186.0211,16358.0
2020-09-25 10:00:00,193.2,193.62,192.74,193.31,24053.0,186.0211,186.4255,185.5782,186.127,24053.0
2020-09-25 10:10:00,193.34,193.55,192.65,193.49,32739.0,186.1559,186.3581,185.4915,186.3003,32739.0
2020-09-25 10:20:00,193.5,194.79,193.5,194.77,18560.0,186.3099,187.552,186.3099,187.5327,18560.0
2020-09-25 10:30:00,194.78,194.86,194.0,194.86,33945.0,187.5424,187.6194,186.7914,187.6194,33945.0
2020-09-25 10:40:00,194.85,195.06,194.42,194.53,13076.0,187.6098,187.812,187.1957,187.3017,13076.0
2020-09-25 10:50:00,194.58,194.86,194.38,194.57,15389.0,187.3498,187.6194,187.1572,187.3402,15389.0
2020-09-25 11:00:00,194.64,194.73,194.28,194.66,10690.0,187.4076,187.4942,187.061,187.4268,10690.0
2020-09-25 11:10:00,194.57,195.89,194.49,195.82,13038.0,187.3402,188.6111,187.2631,188.5437,13038.0
2020-09-25 11:20:00,195.77,195.77,195.39,195.43,7904.0,188.4956,188.4956,188.1297,188.1682,7904.0
2020-09-25 11:30:00,195.39,195.68,195.23,195.67,12587.0,188.1297,188.4089,187.9757,188.3993,12587.0
2020-09-25 11:40:00,195.7,195.78,194.95,195.1,9038.0,188.4282,188.5052,187.7061,187.8505,9038.0
2020-09-25 11:50:00,195.18,195.41,195.02,195.02,14697.0,187.9275,188.149,187.7735,187.7735,14697.0
2020-09-25 12:00:00,195.1,195.4,195.1,195.38,17161.0,187.8505,188.1393,187.8505,188.1201,17161.0
2020-09-25 12:10:00,195.48,195.49,195.07,195.08,13433.0,188.2164,188.226,187.8216,187.8312,13433.0
2020-09-25 12:20:00,195.02,195.14,194.9,195.09,8981.0,187.7735,187.889,187.6579,187.8409,8981.0
2020-09-25 12:30:00,195.13,195.38,194.94,195.35,8725.0,187.8794,188.1201,187.6964,188.0912,8725.0
2020-09-25 12:40:00,195.36,195.77,195.33,195.49,8193.0,188.1008,188.4956,188.0719,188.226,8193.0
2020-09-25 12:50:00,195.47,195.5,195.21,195.21,7208.0,188.2067,188.2356,187.9564,187.9564,7208.0
2020-09-25 13:00:00,195.17,195.48,195.01,195.19,9673.0,187.9179,188.2164,187.7638,187.9371,9673.0
2020-09-25 13:10:00,195.25,195.35,195.19,195.19,7584.0,187.9949,188.0912,187.9371,187.9371,7584.0
2020-09-25 13:20:00,195.24,195.45,195.07,195.1,10839.0,187.9853,188.1875,187.8216,187.8505,10839.0
2020-09-25 13:30:00,195.08,195.33,195.06,195.2,5379.0,187.8312,188.0719,187.812,187.9468,5379.0
2020-09-25 13:40:00,195.25,195.73,195.22,195.65,10281.0,187.9949,188.4571,187.966,188.38,10281.0
2020-09-25 13:50:00,195.63,195.88,195.62,195.78,5336.0,188.3608,188.6015,188.3512,188.5052,5336.0
2020-09-25 14:00:00,195.74,195.92,195.53,195.53,12319.0,188.4667,188.64,188.2645,188.2645,12319.0
2020-09-25 14:10:00,195.53,196.12,195.46,196.12,12827.0,188.2645,188.8326,188.1971,188.8326,12827.0
2020-09-25 14:20:00,196.11,196.11,195.51,195.66,25734.0,188.823,188.823,188.2452,188.3897,25734.0
2020-09-25 14:30:00,195.6,195.79,195.58,195.7,16940.0,188.3319,188.5148,188.3126,188.4282,16940.0
2020-09-25 14:40:00,195.64,196.09,195.63,196.08,15670.0,188.3704,188.8037,188.3608,188.7941,15670.0
2020-09-25 14:50:00,196.08,196.59,196.02,196.51,11896.0,188.7941,189.2851,188.7363,189.2081,11896.0
2020-09-25 15:00:00,196.49,197.19,196.46,197.16,12767.0,189.1888,189.8628,189.1599,189.8339,12767.0
2020-09-25 15:10:00,197.24,197.87,197.12,197.86,16619.0,189.911,190.5176,189.7954,190.5079,16619.0
2020-09-25 15:20:00,197.83,197.85,197.18,197.18,21965.0,190.479,190.4983,189.8532,189.8532,21965.0
2020-09-25 15:30:00,197.21,197.23,196.24,196.37,36056.0,189.8821,189.9013,188.9481,189.0733,36056.0
2020-09-25 15:40:00,196.4,196.7,195.97,196.7,37903.0,189.1022,189.391,188.6882,189.391,37903.0
2020-09-25 15:50:00,196.63,196.66,196.07,196.47,73383.0,189.3236,189.3525,188.7844,189.1696,73383.0
2020-09-28 09:30:00,198.95,200.46,198.52,199.63,43571.0,191.5574,193.0113,191.1434,192.2122,43571.0
2020-09-28 09:40:00,199.69,199.76,198.92,199.28,15704.0,192.2699,192.3373,191.5285,191.8752,15704.0
2020-09-28 09:50:00,199.18,200.42,198.7,200.24,14053.0,191.7789,192.9728,191.3167,192.7995,14053.0
2020-09-28 10:00:00,200.25,200.63,199.94,200.43,10474.0,192.8091,193.175,192.5106,192.9824,10474.0
2020-09-28 10:10:00,200.55,201.64,200.45,201.5,20647.0,193.098,194.1475,193.0017,194.0127,20647.0
2020-09-28 10:20:00,201.52,202.82,201.47,202.24,35598.0,194.0319,195.2836,193.9838,194.7252,35598.0
2020-09-28 10:30:00,202.21,202.65,202.21,202.5,25482.0,194.6963,195.1199,194.6963,194.9755,25482.0
2020-09-28 10:40:00,202.5,202.73,201.65,201.65,11007.0,194.9755,195.197,194.1571,194.1571,11007.0
2020-09-28 10:50:00,201.74,201.93,201.39,201.63,15087.0,194.2438,194.4267,193.9068,194.1378,15087.0
2020-09-28 11:00:00,201.65,201.73,200.98,201.41,12834.0,194.1571,194.2341,193.512,193.926,12834.0
2020-09-28 11:10:00,201.5,201.8,201.25,201.8,13765.0,194.0127,194.3015,193.772,194.3015,13765.0
2020-09-28 11:20:00,201.73,202.07,201.5,202.02,42846.0,194.2341,194.5615,194.0127,194.5133,42846.0
2020-09-28 11:30:00,202.26,202.41,201.8,202.18,45524.0,194.7444,194.8889,194.3015,194.6674,45524.0
2020-09-28 11:40:00,202.18,202.25,201.91,202.16,15301.0,194.6674,194.7348,194.4074,194.6481,15301.0
2020-09-28 11:50:00,202.13,202.33,201.98,202.26,17397.0,194.6193,194.8118,194.4748,194.7444,17397.0
2020-09-28 12:00:00,202.33,202.85,202.23,202.74,10098.0,194.8118,195.3125,194.7155,195.2066,10098.0
2020-09-28 12:10:00,202.67,202.96,202.41,202.6,15367.0,195.1392,195.4184,194.8889,195.0718,15367.0
2020-09-28 12:20:00,202.61,202.99,202.2,202.92,63282.0,195.0814,195.4473,194.6867,195.3799,63282.0
2020-09-28 12:30:00,202.85,202.85,202.44,202.74,16225.0,195.3125,195.3125,194.9177,195.2066,16225.0
2020-09-28 12:40:00,202.96,203.39,202.78,203.29,10741.0,195.4184,195.8324,195.2451,195.7362,10741.0
2020-09-28 12:50:00,203.27,203.36,202.86,202.87,8570.0,195.7169,195.8036,195.3221,195.3318,8570.0
2020-09-28 13:00:00,202.87,202.95,202.63,202.72,7878.0,195.3318,195.4088,195.1007,195.1873,7878.0
2020-09-28 13:10:00,202.73,203.0,202.71,202.96,9411.0,195.197,195.4569,195.1777,195.4184,9411.0
2020-09-28 13:20:00,202.98,203.17,202.8,202.85,10852.0,195.4377,195.6206,195.2644,195.3125,10852.0
2020-09-28 13:30:00,202.9,203.57,202.9,203.36,6914.0,195.3606,196.0058,195.3606,195.8036,6914.0
2020-09-28 13:40:00,203.32,203.32,202.99,203.24,10452.0,195.765,195.765,195.4473,195.688,10452.0
2020-09-28 13:50:00,203.28,203.57,203.08,203.46,11169.0,195.7265,196.0058,195.534,195.8998,11169.0
2020-09-28 14:00:00,203.47,204.09,203.28,203.82,36106.0,195.9095,196.5064,195.7265,196.2465,36106.0
2020-09-28 14:10:00,203.83,204.75,203.83,204.39,45146.0,196.2561,197.1419,196.2561,196.7953,45146.0
2020-09-28 14:20:00,204.48,204.75,204.46,204.64,22014.0,196.8819,197.1419,196.8627,197.036,22014.0
2020-09-28 14:30:00,204.69,204.9,204.29,204.29,29923.0,197.0841,197.2863,196.699,196.699,29923.0
2020-09-28 14:40:00,204.28,204.87,204.05,204.58,41642.0,196.6894,197.2574,196.4679,196.9782,41642.0
2020-09-28 14:50:00,204.54,204.54,203.78,204.12,21000.0,196.9397,196.9397,196.2079,196.5353,21000.0
2020-09-28 15:00:00,204.02,204.2,203.76,203.87,29071.0,196.439,196.6123,196.1887,196.2946,29071.0
2020-09-28 15:10:00,203.92,204.17,203.8,203.81,33806.0,196.3427,196.5835,196.2272,196.2368,33806.0
2020-09-28 15:20:00,203.83,203.94,203.59,203.79,14567.0,196.2561,196.362,196.025,196.2176,14567.0
2020-09-28 15:30:00,203.74,203.99,203.4,203.88,27548.0,196.1694,196.4101,195.8421,196.3042,27548.0
2020-09-28 15:40:00,203.87,203.94,203.27,203.27,42002.0,196.2946,196.362,195.7169,195.7169,42002.0
2020-09-28 15:50:00,203.21,203.71,203.21,203.57,80372.0,195.6591,196.1406,195.6591,196.0058,80372.0
2020-09-29 09:30:00,202.74,204.35,202.74,203.82,21011.0,195.2066,196.7568,195.2066,196.2465,21011.0
2020-09-29 09:40:00,203.87,204.04,202.75,203.54,10174.0,196.2946,196.4583,195.2162,195.9769,10174.0
2020-09-29 09:50:00,203.52,203.54,202.99,203.09,12905.0,195.9576,195.9769,195.4473,195.5436,12905.0
2020-09-29 10:00:00,203.23,203.5,202.86,203.04,6513.0,195.6784,195.9384,195.3221,195.4954,6513.0
2020-09-29 10:10:00,203.01,203.64,202.98,203.64,6309.0,195.4666,196.0732,195.4377,196.0732,6309.0
2020-09-29 10:20:00,203.59,204.54,203.4,204.39,31740.0,196.025,196.9397,195.8421,196.7953,31740.0
2020-09-29 10:30:00,204.34,204.68,203.41,203.45,13755.0,196.7471,197.0745,195.8517,195.8902,13755.0
2020-09-29 10:40:00,203.53,204.18,203.45,203.81,50669.0,195.9672,196.5931,195.8902,196.2368,50669.0
2020-09-29 10:50:00,203.88,204.17,202.88,203.61,38594.0,196.3042,196.5835,195.3414,196.0443,38594.0
2020-09-29 11:00:00,203.6,203.83,203.24,203.46,15090.0,196.0346,196.2561,195.688,195.8998,15090.0
2020-09-29 11:10:00,203.45,203.52,202.79,202.94,8589.0,195.8902,195.9576,195.2547,195.3992,8589.0
2020-09-29 11:20:00,202.92,203.24,202.81,202.81,13378.0,195.3799,195.688,195.274,195.274,13378.0
2020-09-29 11:30:00,202.83,202.9,202.56,202.63,12425.0,195.2932,195.3606,195.0333,195.1007,12425.0
2020-09-29 11:40:00,202.6,202.6,202.2,202.44,25729.0,195.0718,195.0718,194.6867,194.9177,25729.0
2020-09-29 11:50:00,202.47,202.82,202.46,202.71,12045.0,194.9466,195.2836,194.937,195.1777,12045.0
2020-09-29 12:00:00,202.71,202.85,202.43,202.84,15620.0,195.1777,195.3125,194.9081,195.3029,15620.0
2020-09-29 12:10:00,202.77,202.89,202.63,202.63,11540.0,195.2355,195.351,195.1007,195.1007,11540.0
2020-09-29 12:20:00,202.61,202.89,202.45,202.49,22882.0,195.0814,195.351,194.9274,194.9659,22882.0
2020-09-29 12:30:00,202.53,202.74,202.39,202.7,22399.0,195.0044,195.2066,194.8696,195.1681,22399.0
2020-09-29 12:40:00,202.75,203.33,202.75,203.33,6951.0,195.2162,195.7747,195.2162,195.7747,6951.0
2020-09-29 12:50:00,203.33,203.57,203.15,203.53,8633.0,195.7747,196.0058,195.6014,195.9672,8633.0
2020-09-29 13:00:00,203.56,203.71,203.13,203.14,8613.0,195.9961,196.1406,195.5821,195.5917,8613.0
2020-09-29 13:10:00,203.19,203.54,203.04,203.54,25547.0,195.6399,195.9769,195.4954,195.9769,25547.0
2020-09-29 13:20:00,203.53,204.17,203.53,203.69,16283.0,195.9672,196.5835,195.9672,196.1213,16283.0
2020-09-29 13:30:00,203.76,203.81,203.47,203.53,10018.0,196.1887,196.2368,195.9095,195.9672,10018.0
2020-09-29 13:40:00,203.6,203.89,203.51,203.89,5335.0,196.0346,196.3139,195.948,196.3139,5335.0
2020-09-29 13:50:00,203.86,204.81,203.86,204.81,13188.0,196.285,197.1997,196.285,197.1997,13188.0
2020-09-29 14:00:00,204.79,205.16,204.75,204.97,18952.0,197.1804,197.5367,197.1419,197.3537,18952.0
2020-09-29 14:10:00,204.94,205.05,204.75,205.05,12465.0,197.3248,197.4308,197.1419,197.4308,12465.0
2020-09-29 14:20:00,205.05,205.31,204.96,205.3,7771.0,197.4308,197.6811,197.3441,197.6715,7771.0
2020-09-29 14:30:00,205.26,205.34,205.02,205.34,16211.0,197.633,197.71,197.4019,197.71,16211.0
2020-09-29 14:40:00,205.27,205.43,205.18,205.21,18155.0,197.6426,197.7966,197.5559,197.5848,18155.0
2020-09-29 14:50:00,205.18,205.33,204.67,204.91,65318.0,197.5559,197.7004,197.0649,197.296,65318.0
2020-09-29 15:00:00,204.91,205.02,204.76,204.87,25747.0,197.296,197.4019,197.1515,197.2574,25747.0
2020-09-29 15:10:00,204.88,205.3,204.8,205.29,21986.0,197.2671,197.6715,197.19,197.6618,21986.0
2020-09-29 15:20:00,205.28,205.4,205.05,205.08,20289.0,197.6522,197.7678,197.4308,197.4596,20289.0
2020-09-29 15:30:00,204.98,205.15,204.92,205.15,22712.0,197.3634,197.527,197.3056,197.527,22712.0
2020-09-29 15:40:00,205.15,205.25,204.99,205.14,16728.0,197.527,197.6233,197.373,197.5174,16728.0
2020-09-29 15:50:00,205.13,205.18,204.86,205.02,104429.0,197.5078,197.5559,197.2478,197.4019,104429.0
2020-09-30 09:30:00,205.96,206.88,203.66,206.26,22486.0,198.3069,199.1928,196.0924,198.5958,22486.0
2020-09-30 09:40:00,206.11,206.11,205.27,205.42,14042.0,198.4514,198.4514,197.6426,197.787,14042.0
2020-09-30 09:50:00,205.49,205.67,204.85,205.12,14193.0,197.8544,198.0277,197.2382,197.4982,14193.0
2020-09-30 10:00:00,205.09,206.0,204.81,205.51,15519.0,197.4693,198.3455,197.1997,197.8737,15519.0
2020-09-30 10:10:00,205.43,205.6,205.0,205.29,10412.0,197.7966,197.9603,197.3826,197.6618,10412.0
2020-09-30 10:20:00,205.39,205.53,205.01,205.2,9325.0,197.7581,197.8929,197.3922,197.5752,9325.0
2020-09-30 10:30:00,205.18,205.28,204.85,205.04,8353.0,197.5559,197.6522,197.2382,197.4211,8353.0
2020-09-30 10:40:00,205.03,205.2,204.58,204.86,14356.0,197.4115,197.5752,196.9782,197.2478,14356.0
2020-09-30 10:50:00,204.86,205.38,204.68,204.94,14227.0,197.2478,197.7485,197.0745,197.3248,14227.0
2020-09-30 11:00:00,204.95,204.95,204.44,204.8,23112.0,197.3345,197.3345,196.8434,197.19,23112.0
2020-09-30 11:10:00,204.82,205.41,204.79,205.41,8924.0,197.2093,197.7774,197.1804,197.7774,8924.0
2020-09-30 11:20:00,205.41,205.8,205.41,205.71,9247.0,197.7774,198.1529,197.7774,198.0662,9247.0
2020-09-30 11:30:00,205.62,205.78,205.16,205.21,6803.0,197.9796,198.1336,197.5367,197.5848,6803.0
2020-09-30 11:40:00,205.32,205.39,205.13,205.25,7989.0,197.6907,197.7581,197.5078,197.6233,7989.0
2020-09-30 11:50:00,205.28,205.69,205.22,205.67,49177.0,197.6522,198.047,197.5944,198.0277,49177.0
2020-09-30 12:00:00,205.8,205.95,205.69,205.88,4805.0,198.1529,198.2973,198.047,198.2299,4805.0
2020-09-30 12:10:00,205.83,206.31,205.77,206.31,6250.0,198.1818,198.6439,198.124,198.6439,6250.0
2020-09-30 12:20:00,206.3,206.72,206.3,206.72,8257.0,198.6343,199.0387,198.6343,199.0387,8257.0
2020-09-30 12:30:00,206.76,207.04,206.66,207.02,8799.0,199.0772,199.3468,198.9809,199.3276,8799.0
2020-09-30 12:40:00,207.01,207.06,206.78,206.99,8551.0,199.3179,199.3661,199.0965,199.2987,8551.0
2020-09-30 12:50:00,206.98,207.08,206.73,206.8,8500.0,199.289,199.3853,199.0483,199.1157,8500.0
2020-09-30 13:00:00,206.81,206.85,206.53,206.7,12335.0,199.1254,199.1639,198.8558,199.0194,12335.0
2020-09-30 13:10:00,206.66,207.51,206.56,207.51,25099.0,198.9809,199.7994,198.8847,199.7994,25099.0
2020-09-30 13:20:00,207.49,207.68,207.34,207.48,14784.0,199.7801,199.963,199.6357,199.7705,14784.0
2020-09-30 13:30:00,207.47,207.98,207.37,207.87,17999.0,199.7608,200.2519,199.6646,200.146,17999.0
2020-09-30 13:40:00,207.88,208.24,207.88,207.97,29939.0,200.1556,200.5022,200.1556,200.2423,29939.0
2020-09-30 13:50:00,207.97,207.98,207.61,207.72,13623.0,200.2423,200.2519,199.8956,200.0015,13623.0
2020-09-30 14:00:00,207.65,207.93,207.49,207.89,14019.0,199.9341,200.2037,199.7801,200.1652,14019.0
2020-09-30 14:10:00,207.93,208.01,207.73,207.86,26332.0,200.2037,200.2808,200.0112,200.1363,26332.0
2020-09-30 14:20:00,207.83,208.16,206.34,207.13,21436.0,200.1075,200.4252,198.6728,199.4335,21436.0
2020-09-30 14:30:00,207.0,207.09,206.66,206.66,12280.0,199.3083,199.395,198.9809,198.9809,12280.0
2020-09-30 14:40:00,206.73,206.75,206.21,206.31,37964.0,199.0483,199.0676,198.5477,198.6439,37964.0
2020-09-30 14:50:00,206.27,206.88,206.26,206.84,18888.0,198.6054,199.1928,198.5958,199.1542,18888.0
2020-09-30 15:00:00,206.81,207.13,206.75,206.89,22883.0,199.1254,199.4335,199.0676,199.2024,22883.0
2020-09-30 15:10:00,207.03,207.03,205.69,205.86,35990.0,199.3372,199.3372,198.047,198.2107,35990.0
2020-09-30 15:20:00,205.9,206.28,205.53,206.05,29799.0,198.2492,198.6151,197.8929,198.3936,29799.0
2020-09-30 15:30:00,206.05,206.82,205.86,206.21,38892.0,198.3936,199.135,198.2107,198.5477,38892.0
2020-09-30 15:40:00,206.16,206.79,206.02,206.76,48869.0,198.4995,199.1061,198.3647,199.0772,48869.0
2020-09-30 15:50:00,206.75,206.89,206.12,206.16,173256.0,199.0676,199.2024,198.461,198.4995,173256.0
2020-10-01 09:30:00,206.72,207.71,205.65,205.75,70296.0,199.0387,199.9919,198.0085,198.1047,70296.0
2020-10-01 09:40:00,206.28,206.42,204.79,204.92,17853.0,198.6151,198.7499,197.1804,197.3056,17853.0
2020-10-01 09:50:00,205.0,205.64,204.62,204.83,30552.0,197.3826,197.9988,197.0167,197.2189,30552.0
2020-10-01 10:00:00,204.69,205.48,204.61,204.71,22485.0,197.0841,197.8448,197.0071,197.1034,22485.0
2020-10-01 10:10:00,204.71,205.41,204.64,204.94,16095.0,197.1034,197.7774,197.036,197.3248,16095.0
2020-10-01 10:20:00,205.03,205.03,204.3,204.78,11689.0,197.4115,197.4115,196.7086,197.1708,11689.0
2020-10-01 10:30:00,204.65,205.82,204.53,205.59,8770.0,197.0456,198.1721,196.9301,197.9507,8770.0
2020-10-01 10:40:00,205.58,205.63,205.1,205.38,9075.0,197.9411,197.9892,197.4789,197.7485,9075.0
2020-10-01 10:50:00,205.15,205.5,204.8,205.39,18756.0,197.527,197.864,197.19,197.7581,18756.0
2020-10-01 11:00:00,205.46,205.51,204.33,204.65,66572.0,197.8255,197.8737,196.7375,197.0456,66572.0
2020-10-01 11:10:00,204.59,204.92,204.27,204.92,16931.0,196.9879,197.3056,196.6797,197.3056,16931.0
2020-10-01 11:20:00,204.91,205.59,204.89,205.59,19238.0,197.296,197.9507,197.2767,197.9507,19238.0
2020-10-01 11:30:00,205.67,206.05,205.16,205.3,16309.0,198.0277,198.3936,197.5367,197.6715,16309.0
2020-10-01 11:40:00,205.37,205.61,205.11,205.11,8230.0,197.7389,197.97,197.4885,197.4885,8230.0
2020-10-01 11:50:00,205.1,205.88,205.1,205.63,18290.0,197.4789,198.2299,197.4789,197.9892,18290.0
2020-10-01 12:00:00,205.46,205.62,204.83,204.94,44227.0,197.8255,197.9796,197.2189,197.3248,44227.0
2020-10-01 12:10:00,204.98,205.16,204.55,204.9,8564.0,197.3634,197.5367,196.9493,197.2863,8564.0
2020-10-01 12:20:00,204.9,205.63,204.82,205.57,7358.0,197.2863,197.9892,197.2093,197.9314,7358.0
2020-10-01 12:30:00,205.66,205.83,205.36,205.73,15004.0,198.0181,198.1818,197.7292,198.0855,15004.0
2020-10-01 12:40:00,205.77,206.31,205.77,205.99,7739.0,198.124,198.6439,198.124,198.3358,7739.0
2020-10-01 12:50:00,206.0,206.21,205.69,205.7,2638.0,198.3455,198.5477,198.047,198.0566,2638.0
2020-10-01 13:00:00,205.65,206.0,205.64,206.0,3000.0,198.0085,198.3455,197.9988,198.3455,3000.0
2020-10-01 13:10:00,206.08,206.08,205.75,205.92,11857.0,198.4225,198.4225,198.1047,198.2684,11857.0
2020-10-01 13:20:00,206.06,206.1,205.83,205.88,9300.0,198.4032,198.4417,198.1818,198.2299,9300.0
2020-10-01 13:30:00,205.87,206.01,205.5,205.5,8861.0,198.2203,198.3551,197.864,197.864,8861.0
2020-10-01 13:40:00,205.51,205.57,205.26,205.26,6126.0,197.8737,197.9314,197.633,197.633,6126.0
2020-10-01 13:50:00,205.15,205.32,204.49,204.96,14757.0,197.527,197.6907,196.8916,197.3441,14757.0
2020-10-01 14:00:00,204.75,205.13,204.29,204.59,22916.0,197.1419,197.5078,196.699,196.9879,22916.0
2020-10-01 14:10:00,204.59,204.86,204.33,204.83,34324.0,196.9879,197.2478,196.7375,197.2189,34324.0
2020-10-01 14:20:00,204.75,205.29,204.6,205.24,7953.0,197.1419,197.6618,196.9975,197.6137,7953.0
2020-10-01 14:30:00,205.23,205.37,205.16,205.23,8897.0,197.6041,197.7389,197.5367,197.6041,8897.0
2020-10-01 14:40:00,205.24,205.28,205.02,205.11,6239.0,197.6137,197.6522,197.4019,197.4885,6239.0
2020-10-01 14:50:00,205.02,205.27,205.01,205.08,6864.0,197.4019,197.6426,197.3922,197.4596,6864.0
2020-10-01 15:00:00,205.12,205.59,205.03,205.22,14787.0,197.4982,197.9507,197.4115,197.5944,14787.0
2020-10-01 15:10:00,205.28,205.31,204.78,204.84,9549.0,197.6522,197.6811,197.1708,197.2286,9549.0
2020-10-01 15:20:00,204.85,204.89,204.46,204.72,14031.0,197.2382,197.2767,196.8627,197.113,14031.0
2020-10-01 15:30:00,204.69,205.1,204.69,204.76,13650.0,197.0841,197.4789,197.0841,197.1515,13650.0
2020-10-01 15:40:00,204.8,205.12,204.67,205.12,23383.0,197.19,197.4982,197.0649,197.4982,23383.0
2020-10-01 15:50:00,205.55,206.2,205.32,206.18,68182.0,197.9122,198.538,197.6907,198.5188,68182.0
2020-10-02 09:30:00,204.86,206.25,204.38,205.61,22919.0,197.2478,198.5862,196.7857,197.97,22919.0
2020-10-02 09:40:00,205.69,205.73,205.08,205.41,65605.0,198.047,198.0855,197.4596,197.7774,65605.0
2020-10-02 09:50:00,205.77,206.03,204.94,205.87,5117.0,198.124,198.3743,197.3248,198.2203,5117.0
2020-10-02 10:00:00,206.03,206.19,205.56,205.92,11988.0,198.3743,198.5284,197.9218,198.2684,11988.0
2020-10-02 10:10:00,205.75,205.75,204.89,205.42,5326.0,198.1047,198.1047,197.2767,197.787,5326.0
2020-10-02 10:20:00,205.13,205.68,204.9,205.5,35364.0,197.5078,198.0373,197.2863,197.864,35364.0
2020-10-02 10:30:00,205.48,205.57,204.97,205.03,33108.0,197.8448,197.9314,197.3537,197.4115,33108.0
2020-10-02 10:40:00,204.96,205.21,204.87,205.06,8000.0,197.3441,197.5848,197.2574,197.4404,8000.0
2020-10-02 10:50:00,205.03,205.52,204.85,205.09,9218.0,197.4115,197.8833,197.2382,197.4693,9218.0
2020-10-02 11:00:00,205.08,205.45,204.87,205.23,10393.0,197.4596,197.8159,197.2574,197.6041,10393.0
2020-10-02 11:10:00,205.29,205.67,205.17,205.67,4797.0,197.6618,198.0277,197.5463,198.0277,4797.0
2020-10-02 11:20:00,205.65,206.02,205.6,205.76,11970.0,198.0085,198.3647,197.9603,198.1144,11970.0
2020-10-02 11:30:00,205.74,205.77,204.93,205.05,15973.0,198.0951,198.124,197.3152,197.4308,15973.0
2020-10-02 11:40:00,205.1,205.81,205.01,205.77,10052.0,197.4789,198.1625,197.3922,198.124,10052.0
2020-10-02 11:50:00,205.72,205.99,205.49,205.65,10876.0,198.0759,198.3358,197.8544,198.0085,10876.0
2020-10-02 12:00:00,205.54,206.44,205.4,206.38,6990.0,197.9026,198.7691,197.7678,198.7113,6990.0
2020-10-02 12:10:00,206.36,206.96,206.22,206.96,14399.0,198.6921,199.2698,198.5573,199.2698,14399.0
2020-10-02 12:20:00,207.07,207.33,206.51,206.56,8390.0,199.3757,199.626,198.8365,198.8847,8390.0
2020-10-02 12:30:00,206.7,207.2,206.68,207.07,5938.0,199.0194,199.5009,199.0002,199.3757,5938.0
2020-10-02 12:40:00,207.05,207.23,206.91,207.03,4061.0,199.3564,199.5298,199.2216,199.3372,4061.0
2020-10-02 12:50:00,207.06,207.33,206.88,207.18,9513.0,199.3661,199.626,199.1928,199.4816,9513.0
2020-10-02 13:00:00,207.24,207.39,206.92,207.22,5670.0,199.5394,199.6838,199.2313,199.5201,5670.0
2020-10-02 13:10:00,207.27,207.79,207.24,207.79,7718.0,199.5683,200.0689,199.5394,200.0689,7718.0
2020-10-02 13:20:00,207.65,207.92,207.56,207.71,7694.0,199.9341,200.1941,199.8475,199.9919,7694.0
2020-10-02 13:30:00,207.68,207.71,207.02,207.43,3752.0,199.963,199.9919,199.3276,199.7223,3752.0
2020-10-02 13:40:00,207.3,207.38,206.47,206.47,4983.0,199.5972,199.6742,198.798,198.798,4983.0
2020-10-02 13:50:00,206.62,206.75,206.35,206.63,3176.0,198.9424,199.0676,198.6825,198.952,3176.0
2020-10-02 14:00:00,206.65,207.08,206.65,207.08,4850.0,198.9713,199.3853,198.9713,199.3853,4850.0
2020-10-02 14:10:00,207.14,207.15,206.83,207.11,6851.0,199.4431,199.4527,199.1446,199.4142,6851.0
2020-10-02 14:20:00,207.14,207.39,207.11,207.26,4465.0,199.4431,199.6838,199.4142,199.5586,4465.0
2020-10-02 14:30:00,207.38,207.41,206.92,206.92,26292.0,199.6742,199.7031,199.2313,199.2313,26292.0
2020-10-02 14:40:00,207.0,207.03,206.53,206.54,7350.0,199.3083,199.3372,198.8558,198.8654,7350.0
2020-10-02 14:50:00,206.57,206.82,206.25,206.61,8551.0,198.8943,199.135,198.5862,198.9328,8551.0
2020-10-02 15:00:00,206.69,206.76,206.33,206.52,6740.0,199.0098,199.0772,198.6632,198.8461,6740.0
2020-10-02 15:10:00,206.53,206.88,206.16,206.71,10647.0,198.8558,199.1928,198.4995,199.0291,10647.0
2020-10-02 15:20:00,206.66,206.99,206.59,206.83,7090.0,198.9809,199.2987,198.9135,199.1446,7090.0
2020-10-02 15:30:00,206.84,207.07,206.46,206.67,20533.0,199.1542,199.3757,198.7884,198.9906,20533.0
2020-10-02 15:40:00,206.59,206.66,205.85,206.05,16238.0,198.9135,198.9809,198.201,198.3936,16238.0
2020-10-02 15:50:00,206.13,206.43,205.3,205.52,58104.0,198.4706,198.7595,197.6715,197.8833,58104.0
2020-10-05 09:30:00,207.06,207.3,204.89,205.65,16299.0,199.3661,199.5972,197.2767,198.0085,16299.0
2020-10-05 09:40:00,205.6,206.38,204.99,205.89,23371.0,197.9603,198.7113,197.373,198.2395,23371.0
2020-10-05 09:50:00,205.65,205.92,204.74,204.81,10977.0,198.0085,198.2684,197.1323,197.1997,10977.0
2020-10-05 10:00:00,204.96,205.83,204.88,205.49,15709.0,197.3441,198.1818,197.2671,197.8544,15709.0
2020-10-05 10:10:00,205.57,206.46,205.53,205.84,10193.0,197.9314,198.7884,197.8929,198.1914,10193.0
2020-10-05 10:20:00,205.96,206.59,205.78,206.59,11596.0,198.3069,198.9135,198.1336,198.9135,11596.0
2020-10-05 10:30:00,206.64,207.46,206.64,207.39,9891.0,198.9617,199.7512,198.9617,199.6838,9891.0
2020-10-05 10:40:00,207.4,207.53,207.16,207.28,9199.0,199.6934,199.8186,199.4624,199.5779,9199.0
2020-10-05 10:50:00,207.21,207.51,206.98,206.98,4656.0,199.5105,199.7994,199.289,199.289,4656.0
2020-10-05 11:00:00,206.81,207.51,206.74,207.15,6200.0,199.1254,199.7994,199.058,199.4527,6200.0
2020-10-05 11:10:00,206.9,207.9,206.84,207.63,8623.0,199.212,200.1749,199.1542,199.9149,8623.0
2020-10-05 11:20:00,207.62,207.88,207.25,207.25,10485.0,199.9053,200.1556,199.549,199.549,10485.0
2020-10-05 11:30:00,207.28,207.61,207.28,207.34,6244.0,199.5779,199.8956,199.5779,199.6357,6244.0
2020-10-05 11:40:00,207.42,207.84,207.42,207.72,12704.0,199.7127,200.1171,199.7127,200.0015,12704.0
2020-10-05 11:50:00,207.67,207.76,207.33,207.44,10737.0,199.9534,200.0401,199.626,199.732,10737.0
2020-10-05 12:00:00,207.39,207.46,207.1,207.1,7936.0,199.6838,199.7512,199.4046,199.4046,7936.0
2020-10-05 12:10:00,207.11,207.24,206.57,206.65,9540.0,199.4142,199.5394,198.8943,198.9713,9540.0
2020-10-05 12:20:00,206.61,206.76,206.45,206.59,5887.0,198.9328,199.0772,198.7787,198.9135,5887.0
2020-10-05 12:30:00,206.55,206.81,206.55,206.65,6202.0,198.875,199.1254,198.875,198.9713,6202.0
2020-10-05 12:40:00,206.58,206.61,206.36,206.36,3827.0,198.9039,198.9328,198.6921,198.6921,3827.0
2020-10-05 12:50:00,206.39,206.6,206.25,206.57,9503.0,198.721,198.9232,198.5862,198.8943,9503.0
2020-10-05 13:00:00,206.57,206.74,206.3,206.69,4420.0,198.8943,199.058,198.6343,199.0098,4420.0
2020-10-05 13:10:00,206.69,206.82,206.59,206.6,4050.0,199.0098,199.135,198.9135,198.9232,4050.0
2020-10-05 13:20:00,206.57,206.71,206.45,206.71,3700.0,198.8943,199.0291,198.7787,199.0291,3700.0
2020-10-05 13:30:00,206.71,206.77,206.55,206.68,4028.0,199.0291,199.0868,198.875,199.0002,4028.0
2020-10-05 13:40:00,206.67,206.75,206.48,206.51,3433.0,198.9906,199.0676,198.8076,198.8365,3433.0
2020-10-05 13:50:00,206.51,206.63,206.35,206.4,5950.0,198.8365,198.952,198.6825,198.7306,5950.0
2020-10-05 14:00:00,206.36,206.48,206.27,206.34,6100.0,198.6921,198.8076,198.6054,198.6728,6100.0
2020-10-05 14:10:00,206.31,206.59,206.28,206.59,4994.0,198.6439,198.9135,198.6151,198.9135,4994.0
2020-10-05 14:20:00,206.54,206.67,206.32,206.43,7147.0,198.8654,198.9906,198.6536,198.7595,7147.0
2020-10-05 14:30:00,206.4,206.72,206.4,206.53,6347.0,198.7306,199.0387,198.7306,198.8558,6347.0
2020-10-05 14:40:00,206.42,206.45,206.0,206.11,9558.0,198.7499,198.7787,198.3455,198.4514,9558.0
2020-10-05 14:50:00,206.14,206.44,206.06,206.44,6900.0,198.4803,198.7691,198.4032,198.7691,6900.0
2020-10-05 15:00:00,206.43,206.43,206.2,206.33,9100.0,198.7595,198.7595,198.538,198.6632,9100.0
2020-10-05 15:10:00,206.36,206.43,206.08,206.08,11942.0,198.6921,198.7595,198.4225,198.4225,11942.0
2020-10-05 15:20:00,206.1,206.9,206.05,206.81,8688.0,198.4417,199.212,198.3936,199.1254,8688.0
2020-10-05 15:30:00,206.79,206.92,206.36,206.37,18787.0,199.1061,199.2313,198.6921,198.7017,18787.0
2020-10-05 15:40:00,206.47,206.51,205.93,206.04,32134.0,198.798,198.8365,198.2781,198.384,32134.0
2020-10-05 15:50:00,206.11,206.6,205.8,206.51,91373.0,198.4514,198.9232,198.1529,198.8365,91373.0
2020-10-06 09:30:00,207.87,207.87,205.18,205.18,16876.0,200.146,200.146,197.5559,197.5559,16876.0
2020-10-06 09:40:00,205.06,206.02,204.77,205.36,13274.0,197.4404,198.3647,197.1612,197.7292,13274.0
2020-10-06 09:50:00,205.44,206.17,205.44,205.85,7561.0,197.8063,198.5091,197.8063,198.201,7561.0
2020-10-06 10:00:00,205.95,206.91,205.84,206.75,12863.0,198.2973,199.2216,198.1914,199.0676,12863.0
2020-10-06 10:10:00,206.86,207.53,206.48,207.52,10977.0,199.1735,199.8186,198.8076,199.809,10977.0
2020-10-06 10:20:00,207.53,207.95,207.39,207.58,14029.0,199.8186,200.223,199.6838,199.8667,14029.0
2020-10-06 10:30:00,207.46,208.1,207.46,207.94,17579.0,199.7512,200.3674,199.7512,200.2134,17579.0
2020-10-06 10:40:00,208.03,208.29,207.38,208.23,18313.0,200.3,200.5504,199.6742,200.4926,18313.0
2020-10-06 10:50:00,207.98,208.28,207.71,208.04,17406.0,200.2519,200.5407,199.9919,200.3097,17406.0
2020-10-06 11:00:00,207.93,208.46,207.84,208.39,5962.0,200.2037,200.7141,200.1171,200.6467,5962.0
2020-10-06 11:10:00,208.39,208.39,207.57,208.22,13024.0,200.6467,200.6467,199.8571,200.483,13024.0
2020-10-06 11:20:00,208.16,208.35,207.91,208.0,12485.0,200.4252,200.6081,200.1845,200.2711,12485.0
2020-10-06 11:30:00,207.89,208.4,207.62,208.37,8057.0,200.1652,200.6563,199.9053,200.6274,8057.0
2020-10-06 11:40:00,208.3,208.31,207.87,207.99,4748.0,200.56,200.5696,200.146,200.2615,4748.0
2020-10-06 11:50:00,207.88,207.92,207.2,207.2,7081.0,200.1556,200.1941,199.5009,199.5009,7081.0
2020-10-06 12:00:00,207.25,207.4,206.88,207.34,11895.0,199.549,199.6934,199.1928,199.6357,11895.0
2020-10-06 12:10:00,207.41,207.47,207.31,207.36,3520.0,199.7031,199.7608,199.6068,199.6549,3520.0
2020-10-06 12:20:00,207.41,207.47,207.24,207.33,7552.0,199.7031,199.7608,199.5394,199.626,7552.0
2020-10-06 12:30:00,207.39,207.7,207.36,207.7,5738.0,199.6838,199.9823,199.6549,199.9823,5738.0
2020-10-06 12:40:00,207.81,208.19,207.76,208.19,5200.0,200.0882,200.4541,200.0401,200.4541,5200.0
2020-10-06 12:50:00,208.19,208.48,208.14,208.4,8697.0,200.4541,200.7333,200.4059,200.6563,8697.0
2020-10-06 13:00:00,208.49,208.86,208.39,208.83,17029.0,200.7429,201.0992,200.6467,201.0703,17029.0
2020-10-06 13:10:00,208.89,209.14,208.69,208.92,16353.0,201.1281,201.3688,200.9355,201.157,16353.0
2020-10-06 13:20:00,208.98,209.34,208.93,208.93,4213.0,201.2147,201.5614,201.1666,201.1666,4213.0
2020-10-06 13:30:00,208.82,209.0,208.66,208.87,7375.0,201.0607,201.234,200.9066,201.1088,7375.0
2020-10-06 13:40:00,208.9,209.0,208.43,208.43,9591.0,201.1377,201.234,200.6852,200.6852,9591.0
2020-10-06 13:50:00,208.4,208.65,208.39,208.63,6600.0,200.6563,200.897,200.6467,200.8777,6600.0
2020-10-06 14:00:00,208.59,208.74,208.32,208.32,7912.0,200.8392,200.9836,200.5793,200.5793,7912.0
2020-10-06 14:10:00,208.3,208.38,207.94,208.28,7027.0,200.56,200.637,200.2134,200.5407,7027.0
2020-10-06 14:20:00,208.22,208.52,208.17,208.5,8012.0,200.483,200.7718,200.4348,200.7526,8012.0
2020-10-06 14:30:00,208.56,209.0,208.54,208.89,8649.0,200.8103,201.234,200.7911,201.1281,8649.0
2020-10-06 14:40:00,208.92,209.38,208.62,208.64,14269.0,201.157,201.5999,200.8681,200.8874,14269.0
2020-10-06 14:50:00,208.16,208.21,205.9,206.47,26158.0,200.4252,200.4733,198.2492,198.798,26158.0
2020-10-06 15:00:00,206.63,206.63,205.67,206.23,25759.0,198.952,198.952,198.0277,198.5669,25759.0
2020-10-06 15:10:00,206.27,206.56,205.26,205.27,18850.0,198.6054,198.8847,197.633,197.6426,18850.0
2020-10-06 15:20:00,205.09,205.65,204.91,205.65,15354.0,197.4693,198.0085,197.296,198.0085,15354.0
2020-10-06 15:30:00,205.66,206.71,205.52,205.94,18959.0,198.0181,199.0291,197.8833,198.2877,18959.0
2020-10-06 15:40:00,205.96,206.21,205.39,205.85,26064.0,198.3069,198.5477,197.7581,198.201,26064.0
2020-10-06 15:50:00,205.78,206.02,205.06,205.53,64211.0,198.1336,198.3647,197.4404,197.8929,64211.0
2020-10-07 09:30:00,206.67,208.36,206.67,207.19,10243.0,198.9906,200.6178,198.9906,199.4912,10243.0
2020-10-07 09:40:00,207.0,207.06,206.55,206.65,4914.0,199.3083,199.3661,198.875,198.9713,4914.0
2020-10-07 09:50:00,206.59,207.17,206.39,206.65,9738.0,198.9135,199.472,198.721,198.9713,9738.0
2020-10-07 10:00:00,206.47,207.27,206.42,206.98,11623.0,198.798,199.5683,198.7499,199.289,11623.0
2020-10-07 10:10:00,206.96,207.97,206.52,207.97,4828.0,199.2698,200.2423,198.8461,200.2423,4828.0
2020-10-07 10:20:00,208.02,208.68,207.9,208.46,22233.0,200.2904,200.9259,200.1749,200.7141,22233.0
2020-10-07 10:30:00,208.46,208.46,207.69,207.69,6646.0,200.7141,200.7141,199.9727,199.9727,6646.0
2020-10-07 10:40:00,207.7,207.76,207.15,207.71,6971.0,199.9823,200.0401,199.4527,199.9919,6971.0
2020-10-07 10:50:00,207.79,207.83,207.45,207.52,6321.0,200.0689,200.1075,199.7416,199.809,6321.0
2020-10-07 11:00:00,207.58,207.68,207.28,207.61,10993.0,199.8667,199.963,199.5779,199.8956,10993.0
2020-10-07 11:10:00,207.55,207.55,206.94,207.3,10655.0,199.8379,199.8379,199.2505,199.5972,10655.0
2020-10-07 11:20:00,207.29,207.39,206.85,206.98,14923.0,199.5875,199.6838,199.1639,199.289,14923.0
2020-10-07 11:30:00,206.98,206.98,206.66,206.84,9416.0,199.289,199.289,198.9809,199.1542,9416.0
2020-10-07 11:40:00,206.9,206.99,206.77,206.92,7509.0,199.212,199.2987,199.0868,199.2313,7509.0
2020-10-07 11:50:00,206.92,207.08,206.8,206.8,8913.0,199.2313,199.3853,199.1157,199.1157,8913.0
2020-10-07 12:00:00,206.87,207.02,206.84,206.86,7321.0,199.1831,199.3276,199.1542,199.1735,7321.0
2020-10-07 12:10:00,206.92,206.99,206.79,206.96,26392.0,199.2313,199.2987,199.1061,199.2698,26392.0
2020-10-07 12:20:00,207.01,207.1,206.76,206.97,10316.0,199.3179,199.4046,199.0772,199.2794,10316.0
2020-10-07 12:30:00,207.02,207.34,207.0,207.19,10911.0,199.3276,199.6357,199.3083,199.4912,10911.0
2020-10-07 12:40:00,207.19,207.46,207.01,207.15,18767.0,199.4912,199.7512,199.3179,199.4527,18767.0
2020-10-07 12:50:00,207.15,207.37,206.98,207.34,15009.0,199.4527,199.6646,199.289,199.6357,15009.0
2020-10-07 13:00:00,207.27,207.73,207.19,207.69,11662.0,199.5683,200.0112,199.4912,199.9727,11662.0
2020-10-07 13:10:00,207.62,207.98,207.53,207.96,18186.0,199.9053,200.2519,199.8186,200.2326,18186.0
2020-10-07 13:20:00,207.96,208.22,207.89,208.22,12829.0,200.2326,200.483,200.1652,200.483,12829.0
2020-10-07 13:30:00,208.25,208.27,207.9,207.93,10242.0,200.5119,200.5311,200.1749,200.2037,10242.0
2020-10-07 13:40:00,207.91,208.23,207.52,208.23,10712.0,200.1845,200.4926,199.809,200.4926,10712.0
2020-10-07 13:50:00,208.26,208.5,208.25,208.48,14620.0,200.5215,200.7526,200.5119,200.7333,14620.0
2020-10-07 14:00:00,208.35,208.47,207.9,207.9,21969.0,200.6081,200.7237,200.1749,200.1749,21969.0
2020-10-07 14:10:00,208.09,208.63,207.97,208.47,16457.0,200.3578,200.8777,200.2423,200.7237,16457.0
2020-10-07 14:20:00,208.36,208.59,208.26,208.4,13928.0,200.6178,200.8392,200.5215,200.6563,13928.0
2020-10-07 14:30:00,208.39,208.66,208.23,208.5,10786.0,200.6467,200.9066,200.4926,200.7526,10786.0
2020-10-07 14:40:00,208.51,208.51,208.28,208.37,13710.0,200.7622,200.7622,200.5407,200.6274,13710.0
2020-10-07 14:50:00,208.46,209.08,208.33,208.97,12337.0,200.7141,201.311,200.5889,201.2051,12337.0
2020-10-07 15:00:00,209.02,209.05,208.75,208.87,11318.0,201.2532,201.2821,200.9933,201.1088,11318.0
2020-10-07 15:10:00,208.88,208.91,208.65,208.74,7160.0,201.1184,201.1473,200.897,200.9836,7160.0
2020-10-07 15:20:00,208.73,209.04,208.73,209.04,11174.0,200.974,201.2725,200.974,201.2725,11174.0
2020-10-07 15:30:00,209.12,209.12,208.64,208.91,17784.0,201.3495,201.3495,200.8874,201.1473,17784.0
2020-10-07 15:40:00,208.8,208.93,208.56,208.6,32998.0,201.0414,201.1666,200.8103,200.8488,32998.0
2020-10-07 15:50:00,208.7,208.7,207.52,208.34,126883.0,200.9451,200.9451,199.809,200.5985,126883.0
2020-10-08 09:30:00,210.0,211.33,209.16,210.29,32645.0,202.1968,203.4774,201.388,202.4761,32645.0
2020-10-08 09:40:00,210.4,212.18,210.27,211.91,17611.0,202.582,204.2958,202.4568,204.0359,17611.0
2020-10-08 09:50:00,211.63,212.95,211.55,212.13,17243.0,203.7663,205.0372,203.6892,204.2477,17243.0
2020-10-08 10:00:00,212.13,212.25,211.33,211.42,22539.0,204.2477,204.3632,203.4774,203.5641,22539.0
2020-10-08 10:10:00,211.58,211.63,210.95,211.16,13339.0,203.7181,203.7663,203.1115,203.3137,13339.0
2020-10-08 10:20:00,211.16,211.24,210.55,210.84,21470.0,203.3137,203.3908,202.7264,203.0056,21470.0
2020-10-08 10:30:00,210.99,211.09,210.41,210.8,9533.0,203.15,203.2463,202.5916,202.9671,9533.0
2020-10-08 10:40:00,210.67,210.78,210.41,210.49,4396.0,202.8419,202.9478,202.5916,202.6686,4396.0
2020-10-08 10:50:00,210.56,210.71,209.82,210.16,8620.0,202.736,202.8804,202.0235,202.3509,8620.0
2020-10-08 11:00:00,210.18,210.18,209.53,209.55,5665.0,202.3701,202.3701,201.7443,201.7635,5665.0
2020-10-08 11:10:00,209.62,210.11,209.57,209.67,6560.0,201.8309,202.3027,201.7828,201.8791,6560.0
2020-10-08 11:20:00,210.04,210.04,209.21,209.48,10904.0,202.2353,202.2353,201.4362,201.6961,10904.0
2020-10-08 11:30:00,209.6,209.63,209.01,209.47,6468.0,201.8117,201.8406,201.2436,201.6865,6468.0
2020-10-08 11:40:00,209.31,209.43,209.17,209.23,3550.0,201.5325,201.648,201.3977,201.4554,3550.0
2020-10-08 11:50:00,209.38,209.58,209.32,209.37,2539.0,201.5999,201.7924,201.5421,201.5902,2539.0
2020-10-08 12:00:00,209.32,209.75,209.24,209.68,4621.0,201.5421,201.9561,201.4651,201.8887,4621.0
2020-10-08 12:10:00,209.8,209.8,209.54,209.66,6083.0,202.0043,202.0043,201.7539,201.8695,6083.0
2020-10-08 12:20:00,209.71,210.24,209.53,210.07,8226.0,201.9176,202.4279,201.7443,202.2642,8226.0
2020-10-08 12:30:00,210.05,210.18,209.86,210.07,4700.0,202.245,202.3701,202.062,202.2642,4700.0
2020-10-08 12:40:00,210.09,210.1,209.48,209.48,7711.0,202.2835,202.2931,201.6961,201.6961,7711.0
2020-10-08 12:50:00,209.49,209.89,209.43,209.75,7337.0,201.7058,202.0909,201.648,201.9561,7337.0
2020-10-08 13:00:00,209.85,209.96,209.55,209.55,7435.0,202.0524,202.1583,201.7635,201.7635,7435.0
2020-10-08 13:10:00,209.53,209.56,209.2,209.35,7620.0,201.7443,201.7732,201.4266,201.571,7620.0
2020-10-08 13:20:00,209.38,209.45,208.72,209.22,12756.0,201.5999,201.6673,200.9644,201.4458,12756.0
2020-10-08 13:30:00,209.24,209.38,208.7,208.7,6672.0,201.4651,201.5999,200.9451,200.9451,6672.0
2020-10-08 13:40:00,208.67,209.0,208.58,209.0,9423.0,200.9162,201.234,200.8296,201.234,9423.0
2020-10-08 13:50:00,209.02,209.73,209.0,209.73,5065.0,201.2532,201.9369,201.234,201.9369,5065.0
2020-10-08 14:00:00,209.71,209.97,209.46,209.94,6297.0,201.9176,202.1679,201.6769,202.1391,6297.0
2020-10-08 14:10:00,209.92,209.96,209.49,209.67,9296.0,202.1198,202.1583,201.7058,201.8791,9296.0
2020-10-08 14:20:00,209.72,209.88,209.69,209.82,4462.0,201.9272,202.0813,201.8983,202.0235,4462.0
2020-10-08 14:30:00,209.84,209.91,209.5,209.67,6037.0,202.0428,202.1102,201.7154,201.8791,6037.0
2020-10-08 14:40:00,209.78,209.78,209.47,209.55,6772.0,201.985,201.985,201.6865,201.7635,6772.0
2020-10-08 14:50:00,209.56,209.64,209.35,209.5,6142.0,201.7732,201.8502,201.571,201.7154,6142.0
2020-10-08 15:00:00,209.45,209.48,209.04,209.29,6232.0,201.6673,201.6961,201.2725,201.5132,6232.0
2020-10-08 15:10:00,209.29,209.44,208.89,209.05,21318.0,201.5132,201.6576,201.1281,201.2821,21318.0
2020-10-08 15:20:00,209.05,209.05,208.52,208.73,13273.0,201.2821,201.2821,200.7718,200.974,13273.0
2020-10-08 15:30:00,208.73,208.99,208.41,208.59,20294.0,200.974,201.2244,200.6659,200.8392,20294.0
2020-10-08 15:40:00,208.6,208.73,208.13,208.13,23661.0,200.8488,200.974,200.3963,200.3963,23661.0
2020-10-08 15:50:00,208.04,208.44,207.94,208.07,137810.0,200.3097,200.6948,200.2134,200.3385,137810.0
2020-10-09 09:30:00,209.39,209.8,208.69,209.05,17753.0,201.6095,202.0043,200.9355,201.2821,17753.0
2020-10-09 09:40:00,208.89,209.16,208.68,208.68,5522.0,201.1281,201.388,200.9259,200.9259,5522.0
2020-10-09 09:50:00,208.52,209.14,208.52,209.05,3992.0,200.7718,201.3688,200.7718,201.2821,3992.0
2020-10-09 10:00:00,209.15,209.34,208.85,208.95,9730.0,201.3784,201.5614,201.0896,201.1858,9730.0
2020-10-09 10:10:00,208.85,209.35,208.79,209.24,5465.0,201.0896,201.571,201.0318,201.4651,5465.0
2020-10-09 10:20:00,209.08,209.4,209.03,209.18,14012.0,201.311,201.6191,201.2629,201.4073,14012.0
2020-10-09 10:30:00,209.18,209.35,208.85,209.3,15484.0,201.4073,201.571,201.0896,201.5228,15484.0
2020-10-09 10:40:00,209.3,209.34,209.01,209.2,5800.0,201.5228,201.5614,201.2436,201.4266,5800.0
2020-10-09 10:50:00,209.27,209.55,209.06,209.12,28310.0,201.494,201.7635,201.2918,201.3495,28310.0
2020-10-09 11:00:00,209.15,209.75,209.03,209.19,23907.0,201.3784,201.9561,201.2629,201.4169,23907.0
2020-10-09 11:10:00,209.2,209.53,208.96,209.16,21984.0,201.4266,201.7443,201.1955,201.388,21984.0
2020-10-09 11:20:00,209.13,209.73,209.07,209.73,7748.0,201.3592,201.9369,201.3014,201.9369,7748.0
2020-10-09 11:30:00,209.67,209.92,209.5,209.8,7750.0,201.8791,202.1198,201.7154,202.0043,7750.0
2020-10-09 11:40:00,209.86,210.45,209.79,210.3,12846.0,202.062,202.6301,201.9946,202.4857,12846.0
2020-10-09 11:50:00,210.25,210.51,209.86,210.14,8936.0,202.4375,202.6879,202.062,202.3316,8936.0
2020-10-09 12:00:00,210.26,210.41,210.04,210.15,6899.0,202.4472,202.5916,202.2353,202.3413,6899.0
2020-10-09 12:10:00,210.1,210.17,209.06,209.11,9321.0,202.2931,202.3605,201.2918,201.3399,9321.0
2020-10-09 12:20:00,209.13,209.63,209.07,209.35,8287.0,201.3592,201.8406,201.3014,201.571,8287.0
2020-10-09 12:30:00,209.44,209.77,209.36,209.6,9720.0,201.6576,201.9754,201.5806,201.8117,9720.0
2020-10-09 12:40:00,209.53,209.73,209.3,209.3,2992.0,201.7443,201.9369,201.5228,201.5228,2992.0
2020-10-09 12:50:00,209.44,209.52,209.2,209.2,9502.0,201.6576,201.7347,201.4266,201.4266,9502.0
2020-10-09 13:00:00,209.3,209.4,208.76,209.28,11600.0,201.5228,201.6191,201.0029,201.5036,11600.0
2020-10-09 13:10:00,209.28,209.29,209.08,209.24,6467.0,201.5036,201.5132,201.311,201.4651,6467.0
2020-10-09 13:20:00,209.15,209.25,208.76,209.21,7188.0,201.3784,201.4747,201.0029,201.4362,7188.0
2020-10-09 13:30:00,209.21,209.38,209.0,209.27,7277.0,201.4362,201.5999,201.234,201.494,7277.0
2020-10-09 13:40:00,209.37,209.5,209.09,209.25,6822.0,201.5902,201.7154,201.3206,201.4747,6822.0
2020-10-09 13:50:00,209.17,209.53,209.16,209.53,7900.0,201.3977,201.7443,201.388,201.7443,7900.0
2020-10-09 14:00:00,209.44,209.44,208.75,208.95,6808.0,201.6576,201.6576,200.9933,201.1858,6808.0
2020-10-09 14:10:00,208.99,209.0,208.64,208.82,10554.0,201.2244,201.234,200.8874,201.0607,10554.0
2020-10-09 14:20:00,208.86,209.12,208.78,208.87,7133.0,201.0992,201.3495,201.0222,201.1088,7133.0
2020-10-09 14:30:00,208.83,209.06,208.35,208.58,11392.0,201.0703,201.2918,200.6081,200.8296,11392.0
2020-10-09 14:40:00,208.65,209.17,208.65,209.17,12772.0,200.897,201.3977,200.897,201.3977,12772.0
2020-10-09 14:50:00,209.14,209.2,208.82,209.02,22291.0,201.3688,201.4266,201.0607,201.2532,22291.0
2020-10-09 15:00:00,209.11,209.13,208.63,208.92,21562.0,201.3399,201.3592,200.8777,201.157,21562.0
2020-10-09 15:10:00,208.88,209.13,208.63,209.03,15704.0,201.1184,201.3592,200.8777,201.2629,15704.0
2020-10-09 15:20:00,208.97,209.31,208.87,209.28,8685.0,201.2051,201.5325,201.1088,201.5036,8685.0
2020-10-09 15:30:00,209.28,209.32,208.99,209.26,13480.0,201.5036,201.5421,201.2244,201.4843,13480.0
2020-10-09 15:40:00,209.28,209.63,208.32,208.9,26295.0,201.5036,201.8406,200.5793,201.1377,26295.0
2020-10-09 15:50:00,208.71,209.09,208.4,209.04,106634.0,200.9548,201.3206,200.6563,201.2725,106634.0
2020-10-12 09:30:00,209.81,211.06,208.8,209.88,27574.0,202.0139,203.2174,201.0414,202.0813,27574.0
2020-10-12 09:40:00,210.07,210.49,209.93,210.33,12834.0,202.2642,202.6686,202.1294,202.5146,12834.0
2020-10-12 09:50:00,210.45,211.02,210.44,210.8,25116.0,202.6301,203.1789,202.6205,202.9671,25116.0
2020-10-12 10:00:00,210.83,211.75,210.63,211.75,17780.0,202.996,203.8818,202.8034,203.8818,17780.0
2020-10-12 10:10:00,211.73,212.22,211.67,212.0,15011.0,203.8625,204.3343,203.8048,204.1225,15011.0
2020-10-12 10:20:00,211.94,212.4,211.47,212.13,13592.0,204.0647,204.5076,203.6122,204.2477,13592.0
2020-10-12 10:30:00,212.07,212.91,212.06,212.91,26909.0,204.1899,204.9987,204.1803,204.9987,26909.0
2020-10-12 10:40:00,212.89,213.56,212.73,212.95,21687.0,204.9794,205.6245,204.8254,205.0372,21687.0
2020-10-12 10:50:00,212.95,213.19,212.81,212.89,15284.0,205.0372,205.2683,204.9024,204.9794,15284.0
2020-10-12 11:00:00,213.0,213.72,213.0,213.7,21750.0,205.0854,205.7786,205.0854,205.7593,21750.0
2020-10-12 11:10:00,213.73,214.24,213.71,214.06,14831.0,205.7882,206.2793,205.769,206.106,14831.0
2020-10-12 11:20:00,214.15,214.43,213.83,213.83,27592.0,206.1926,206.4622,205.8845,205.8845,27592.0
2020-10-12 11:30:00,213.83,214.88,213.65,214.65,17273.0,205.8845,206.8955,205.7112,206.674,17273.0
2020-10-12 11:40:00,214.6,214.73,214.46,214.73,10627.0,206.6259,206.7511,206.4911,206.7511,10627.0
2020-10-12 11:50:00,214.79,214.85,214.26,214.29,11710.0,206.8088,206.8666,206.2985,206.3274,11710.0
2020-10-12 12:00:00,214.35,214.36,213.89,214.11,17030.0,206.3852,206.3948,205.9423,206.1541,17030.0
2020-10-12 12:10:00,214.04,214.15,213.86,214.1,7908.0,206.0867,206.1926,205.9134,206.1445,7908.0
2020-10-12 12:20:00,214.17,214.85,214.17,214.78,7270.0,206.2119,206.8666,206.2119,206.7992,7270.0
2020-10-12 12:30:00,214.72,214.77,214.54,214.69,10802.0,206.7414,206.7896,206.5681,206.7126,10802.0
2020-10-12 12:40:00,214.7,214.85,213.99,214.22,10073.0,206.7222,206.8666,206.0386,206.26,10073.0
2020-10-12 12:50:00,214.09,214.31,213.93,214.28,12000.0,206.1349,206.3467,205.9808,206.3178,12000.0
2020-10-12 13:00:00,214.26,214.32,214.16,214.23,8000.0,206.2985,206.3563,206.2023,206.2696,8000.0
2020-10-12 13:10:00,214.26,214.58,214.2,214.56,12714.0,206.2985,206.6066,206.2408,206.5874,12714.0
2020-10-12 13:20:00,214.59,214.61,214.3,214.31,8631.0,206.6163,206.6355,206.337,206.3467,8631.0
2020-10-12 13:30:00,214.41,214.49,213.66,213.71,11758.0,206.443,206.52,205.7208,205.769,11758.0
2020-10-12 13:40:00,213.65,214.0,213.57,213.93,5987.0,205.7112,206.0482,205.6342,205.9808,5987.0
2020-10-12 13:50:00,214.03,214.27,213.85,214.25,10012.0,206.0771,206.3082,205.9038,206.2889,10012.0
2020-10-12 14:00:00,214.2,214.38,214.0,214.02,12367.0,206.2408,206.4141,206.0482,206.0675,12367.0
2020-10-12 14:10:00,213.98,214.0,213.27,213.56,19705.0,206.0289,206.0482,205.3453,205.6245,19705.0
2020-10-12 14:20:00,213.6,213.78,213.26,213.72,20073.0,205.6631,205.8364,205.3357,205.7786,20073.0
2020-10-12 14:30:00,213.77,213.88,213.32,213.35,20129.0,205.8267,205.9327,205.3935,205.4223,20129.0
2020-10-12 14:40:00,213.35,213.72,213.33,213.46,14908.0,205.4223,205.7786,205.4031,205.5283,14908.0
2020-10-12 14:50:00,213.54,213.73,213.26,213.7,17977.0,205.6053,205.7882,205.3357,205.7593,17977.0
2020-10-12 15:00:00,213.77,213.97,213.6,213.86,16627.0,205.8267,206.0193,205.6631,205.9134,16627.0
2020-10-12 15:10:00,213.84,214.18,213.66,214.0,15966.0,205.8941,206.2215,205.7208,206.0482,15966.0
2020-10-12 15:20:00,214.04,214.32,213.88,214.29,16779.0,206.0867,206.3563,205.9327,206.3274,16779.0
2020-10-12 15:30:00,214.29,214.35,213.72,214.18,36578.0,206.3274,206.3852,205.7786,206.2215,36578.0
2020-10-12 15:40:00,214.23,214.43,213.83,214.0,75663.0,206.2696,206.4622,205.8845,206.0482,75663.0
2020-10-12 15:50:00,214.06,214.65,213.85,214.39,146323.0,206.106,206.674,205.9038,206.4237,146323.0
2020-10-13 09:30:00,213.63,215.53,213.29,215.53,26430.0,205.6919,207.5213,205.3646,207.5213,26430.0
2020-10-13 09:40:00,215.47,216.43,214.94,216.43,18703.0,207.4636,208.3879,206.9533,208.3879,18703.0
2020-10-13 09:50:00,216.49,216.49,214.65,214.99,23961.0,208.4457,208.4457,206.674,207.0014,23961.0
2020-10-13 10:00:00,214.85,215.04,213.88,214.06,9405.0,206.8666,207.0496,205.9327,206.106,9405.0
2020-10-13 10:10:00,214.16,214.16,213.26,213.26,6594.0,206.2023,206.2023,205.3357,205.3357,6594.0
2020-10-13 10:20:00,213.37,213.43,212.73,212.89,8977.0,205.4416,205.4994,204.8254,204.9794,8977.0
2020-10-13 10:30:00,212.93,213.05,212.52,212.78,5489.0,205.018,205.1335,204.6232,204.8735,5489.0
2020-10-13 10:40:00,212.77,212.77,212.04,212.39,12459.0,204.8639,204.8639,204.161,204.498,12459.0
2020-10-13 10:50:00,212.29,212.29,211.62,211.68,12229.0,204.4017,204.4017,203.7566,203.8144,12229.0
2020-10-13 11:00:00,211.7,212.1,211.53,211.99,8908.0,203.8337,204.2188,203.67,204.1129,8908.0
2020-10-13 11:10:00,211.96,213.03,211.95,212.96,15359.0,204.084,205.1142,204.0744,205.0468,15359.0
2020-10-13 11:20:00,213.16,213.28,212.64,212.95,24852.0,205.2394,205.3549,204.7387,205.0372,24852.0
2020-10-13 11:30:00,212.77,212.89,212.53,212.65,31598.0,204.8639,204.9794,204.6328,204.7484,31598.0
2020-10-13 11:40:00,212.7,212.99,212.4,212.99,16288.0,204.7965,205.0757,204.5076,205.0757,16288.0
2020-10-13 11:50:00,212.99,213.4,212.96,213.15,10128.0,205.0757,205.4705,205.0468,205.2298,10128.0
2020-10-13 12:00:00,213.09,213.38,213.0,213.01,17358.0,205.172,205.4512,205.0854,205.095,17358.0
2020-10-13 12:10:00,212.97,213.49,212.82,213.49,8321.0,205.0565,205.5571,204.912,205.5571,8321.0
2020-10-13 12:20:00,213.43,213.54,213.13,213.25,8251.0,205.4994,205.6053,205.2105,205.3261,8251.0
2020-10-13 12:30:00,213.29,213.3,211.88,211.88,30313.0,205.3646,205.3742,204.007,204.007,30313.0
2020-10-13 12:40:00,211.98,212.57,211.98,212.31,6309.0,204.1033,204.6713,204.1033,204.421,6309.0
2020-10-13 12:50:00,212.19,212.38,211.97,212.12,15018.0,204.3055,204.4884,204.0936,204.2381,15018.0
2020-10-13 13:00:00,212.13,212.38,211.86,211.97,8489.0,204.2477,204.4884,203.9877,204.0936,8489.0
2020-10-13 13:10:00,212.01,212.53,211.94,212.3,11341.0,204.1321,204.6328,204.0647,204.4114,11341.0
2020-10-13 13:20:00,212.29,212.42,211.92,212.16,12472.0,204.4017,204.5269,204.0455,204.2766,12472.0
2020-10-13 13:30:00,212.16,212.24,211.89,211.97,10489.0,204.2766,204.3536,204.0166,204.0936,10489.0
2020-10-13 13:40:00,212.04,212.08,211.9,211.98,20510.0,204.161,204.1995,204.0262,204.1033,20510.0
2020-10-13 13:50:00,211.99,211.99,211.55,211.63,28747.0,204.1129,204.1129,203.6892,203.7663,28747.0
2020-10-13 14:00:00,211.64,212.02,211.45,212.02,16372.0,203.7759,204.1418,203.5929,204.1418,16372.0
2020-10-13 14:10:00,212.02,212.24,211.85,212.03,25818.0,204.1418,204.3536,203.9781,204.1514,25818.0
2020-10-13 14:20:00,211.99,211.99,210.87,210.88,15715.0,204.1129,204.1129,203.0345,203.0441,15715.0
2020-10-13 14:30:00,210.89,211.02,210.12,210.28,40390.0,203.0538,203.1789,202.3124,202.4664,40390.0
2020-10-13 14:40:00,210.21,210.51,210.12,210.5,15112.0,202.399,202.6879,202.3124,202.6782,15112.0
2020-10-13 14:50:00,210.5,211.21,210.42,211.18,21565.0,202.6782,203.3619,202.6012,203.333,21565.0
2020-10-13 15:00:00,211.1,211.35,211.01,211.01,11644.0,203.256,203.4967,203.1693,203.1693,11644.0
2020-10-13 15:10:00,211.03,211.76,210.95,211.76,19905.0,203.1886,203.8914,203.1115,203.8914,19905.0
2020-10-13 15:20:00,211.76,212.09,211.56,212.07,28577.0,203.8914,204.2092,203.6989,204.1899,28577.0
2020-10-13 15:30:00,212.03,212.23,211.26,211.39,29908.0,204.1514,204.344,203.41,203.5352,29908.0
2020-10-13 15:40:00,211.41,211.53,210.72,210.76,45868.0,203.5544,203.67,202.8901,202.9286,45868.0
2020-10-13 15:50:00,210.83,211.28,210.73,210.9,91365.0,202.996,203.4293,202.8997,203.0634,91365.0
2020-10-14 09:30:00,211.46,213.65,209.06,212.27,75551.0,203.6026,205.7112,201.2918,204.3825,75551.0
2020-10-14 09:40:00,212.61,213.67,212.51,213.51,21706.0,204.7098,205.7305,204.6136,205.5764,21706.0
2020-10-14 09:50:00,213.51,214.03,213.29,213.91,15381.0,205.5764,206.0771,205.3646,205.9615,15381.0
2020-10-14 10:00:00,213.99,214.42,213.34,213.51,13861.0,206.0386,206.4526,205.4127,205.5764,13861.0
2020-10-14 10:10:00,213.36,213.57,212.65,212.76,13537.0,205.432,205.6342,204.7484,204.8543,13537.0
2020-10-14 10:20:00,212.86,213.32,212.6,212.61,10196.0,204.9506,205.3935,204.7002,204.7098,10196.0
2020-10-14 10:30:00,212.73,212.98,212.52,212.59,12361.0,204.8254,205.0661,204.6232,204.6906,12361.0
2020-10-14 10:40:00,212.59,213.06,212.53,212.53,20032.0,204.6906,205.1431,204.6328,204.6328,20032.0
2020-10-14 10:50:00,212.53,212.68,211.73,211.73,19603.0,204.6328,204.7772,203.8625,203.8625,19603.0
2020-10-14 11:00:00,211.77,212.14,211.53,211.77,20605.0,203.9011,204.2573,203.67,203.9011,20605.0
2020-10-14 11:10:00,211.77,212.04,211.77,212.03,6469.0,203.9011,204.161,203.9011,204.1514,6469.0
2020-10-14 11:20:00,211.96,212.12,211.76,212.05,11638.0,204.084,204.2381,203.8914,204.1707,11638.0
2020-10-14 11:30:00,212.11,212.32,211.98,211.98,9682.0,204.2284,204.4306,204.1033,204.1033,9682.0
2020-10-14 11:40:00,211.94,212.17,211.32,211.43,15511.0,204.0647,204.2862,203.4678,203.5737,15511.0
2020-10-14 11:50:00,211.44,211.54,210.97,211.35,21277.0,203.5833,203.6796,203.1308,203.4967,21277.0
2020-10-14 12:00:00,211.33,211.33,210.82,210.93,24626.0,203.4774,203.4774,202.9864,203.0923,24626.0
2020-10-14 12:10:00,210.94,211.27,210.53,210.61,24816.0,203.1019,203.4196,202.7071,202.7842,24816.0
2020-10-14 12:20:00,210.55,210.96,210.47,210.88,30941.0,202.7264,203.1212,202.6494,203.0441,30941.0
2020-10-14 12:30:00,210.92,211.26,210.57,210.83,13206.0,203.0826,203.41,202.7456,202.996,13206.0
2020-10-14 12:40:00,210.82,211.13,210.81,210.81,3709.0,202.9864,203.2848,202.9767,202.9767,3709.0
2020-10-14 12:50:00,211.0,211.26,210.91,210.91,7026.0,203.1597,203.41,203.073,203.073,7026.0
2020-10-14 13:00:00,210.75,211.24,210.75,211.11,5500.0,202.919,203.3908,202.919,203.2656,5500.0
2020-10-14 13:10:00,211.26,211.36,210.8,211.08,10008.0,203.41,203.5063,202.9671,203.2367,10008.0
2020-10-14 13:20:00,211.01,211.21,210.47,210.47,6860.0,203.1693,203.3619,202.6494,202.6494,6860.0
2020-10-14 13:30:00,210.45,210.78,210.4,210.73,5898.0,202.6301,202.9478,202.582,202.8997,5898.0
2020-10-14 13:40:00,210.72,210.94,210.47,210.94,5350.0,202.8901,203.1019,202.6494,203.1019,5350.0
2020-10-14 13:50:00,210.94,211.01,210.82,210.87,4983.0,203.1019,203.1693,202.9864,203.0345,4983.0
2020-10-14 14:00:00,210.88,211.1,210.69,211.1,6360.0,203.0441,203.256,202.8612,203.256,6360.0
2020-10-14 14:10:00,211.09,211.26,210.97,211.12,7641.0,203.2463,203.41,203.1308,203.2752,7641.0
2020-10-14 14:20:00,211.01,211.23,210.75,211.0,7908.0,203.1693,203.3811,202.919,203.1597,7908.0
2020-10-14 14:30:00,211.12,211.12,210.36,210.51,9909.0,203.2752,203.2752,202.5435,202.6879,9909.0
2020-10-14 14:40:00,210.61,210.86,210.52,210.66,11809.0,202.7842,203.0249,202.6975,202.8323,11809.0
2020-10-14 14:50:00,210.73,210.73,210.46,210.65,9971.0,202.8997,202.8997,202.6397,202.8227,9971.0
2020-10-14 15:00:00,210.69,210.97,210.53,210.9,19497.0,202.8612,203.1308,202.7071,203.0634,19497.0
2020-10-14 15:10:00,210.91,211.01,210.74,210.74,11389.0,203.073,203.1693,202.9093,202.9093,11389.0
2020-10-14 15:20:00,210.81,210.89,210.25,210.54,14850.0,202.9767,203.0538,202.4375,202.7168,14850.0
2020-10-14 15:30:00,210.59,210.8,210.24,210.62,20049.0,202.7649,202.9671,202.4279,202.7938,20049.0
2020-10-14 15:40:00,210.65,210.9,210.49,210.54,30510.0,202.8227,203.0634,202.6686,202.7168,30510.0
2020-10-14 15:50:00,210.62,210.77,209.94,210.08,117577.0,202.7938,202.9382,202.1391,202.2739,117577.0
2020-10-15 09:30:00,208.53,209.22,208.08,208.98,17350.0,200.7814,201.4458,200.3482,201.2147,17350.0
2020-10-15 09:40:00,208.97,210.37,208.77,209.97,24762.0,201.2051,202.5531,201.0125,202.1679,24762.0
2020-10-15 09:50:00,209.68,209.74,209.29,209.66,23767.0,201.8887,201.9465,201.5132,201.8695,23767.0
2020-10-15 10:00:00,209.58,210.05,209.35,209.91,18621.0,201.7924,202.245,201.571,202.1102,18621.0
2020-10-15 10:10:00,209.81,210.79,209.65,210.79,19689.0,202.0139,202.9575,201.8598,202.9575,19689.0
2020-10-15 10:20:00,210.58,211.02,210.46,210.6,11960.0,202.7553,203.1789,202.6397,202.7745,11960.0
2020-10-15 10:30:00,210.59,210.87,209.83,210.36,19867.0,202.7649,203.0345,202.0331,202.5435,19867.0
2020-10-15 10:40:00,210.38,210.65,209.87,209.88,11087.0,202.5627,202.8227,202.0717,202.0813,11087.0
2020-10-15 10:50:00,209.87,210.44,209.56,210.29,13333.0,202.0717,202.6205,201.7732,202.4761,13333.0
2020-10-15 11:00:00,210.21,210.81,209.73,210.81,32553.0,202.399,202.9767,201.9369,202.9767,32553.0
2020-10-15 11:10:00,210.73,211.46,210.58,211.32,38497.0,202.8997,203.6026,202.7553,203.4678,38497.0
2020-10-15 11:20:00,211.42,211.42,210.66,210.79,14001.0,203.5641,203.5641,202.8323,202.9575,14001.0
2020-10-15 11:30:00,210.8,211.11,210.56,210.74,12539.0,202.9671,203.2656,202.736,202.9093,12539.0
2020-10-15 11:40:00,210.81,211.3,210.71,211.26,3800.0,202.9767,203.4485,202.8804,203.41,3800.0
2020-10-15 11:50:00,211.37,211.92,211.16,211.64,9209.0,203.5159,204.0455,203.3137,203.7759,9209.0
2020-10-15 12:00:00,211.54,212.13,211.54,211.98,8781.0,203.6796,204.2477,203.6796,204.1033,8781.0
2020-10-15 12:10:00,211.98,212.02,211.65,211.76,4015.0,204.1033,204.1418,203.7855,203.8914,4015.0
2020-10-15 12:20:00,211.76,212.33,211.75,212.25,6789.0,203.8914,204.4402,203.8818,204.3632,6789.0
2020-10-15 12:30:00,212.29,212.29,211.7,211.98,7369.0,204.4017,204.4017,203.8337,204.1033,7369.0
2020-10-15 12:40:00,211.91,212.22,211.8,212.15,4992.0,204.0359,204.3343,203.9299,204.2669,4992.0
2020-10-15 12:50:00,212.09,212.52,212.04,212.45,7048.0,204.2092,204.6232,204.161,204.5558,7048.0
2020-10-15 13:00:00,212.47,212.81,212.26,212.77,10860.0,204.575,204.9024,204.3729,204.8639,10860.0
2020-10-15 13:10:00,212.67,213.23,212.64,213.1,7838.0,204.7676,205.3068,204.7387,205.1816,7838.0
2020-10-15 13:20:00,212.99,213.09,212.75,212.97,5200.0,205.0757,205.172,204.8446,205.0565,5200.0
2020-10-15 13:30:00,212.94,213.19,212.81,213.05,7739.0,205.0276,205.2683,204.9024,205.1335,7739.0
2020-10-15 13:40:00,213.18,213.37,212.97,212.97,7777.0,205.2587,205.4416,205.0565,205.0565,7777.0
2020-10-15 13:50:00,212.97,213.18,212.86,212.91,7111.0,205.0565,205.2587,204.9506,204.9987,7111.0
2020-10-15 14:00:00,212.94,213.03,212.78,212.81,8342.0,205.0276,205.1142,204.8735,204.9024,8342.0
2020-10-15 14:10:00,212.77,213.01,212.61,212.83,18666.0,204.8639,205.095,204.7098,204.9217,18666.0
2020-10-15 14:20:00,212.75,212.8,212.5,212.69,6386.0,204.8446,204.8928,204.6039,204.7869,6386.0
2020-10-15 14:30:00,212.6,212.89,212.41,212.5,11390.0,204.7002,204.9794,204.5173,204.6039,11390.0
2020-10-15 14:40:00,212.48,212.8,212.42,212.57,25865.0,204.5847,204.8928,204.5269,204.6713,25865.0
2020-10-15 14:50:00,212.67,213.07,212.66,212.76,10352.0,204.7676,205.1528,204.758,204.8543,10352.0
2020-10-15 15:00:00,212.8,212.99,212.61,212.78,18586.0,204.8928,205.0757,204.7098,204.8735,18586.0
2020-10-15 15:10:00,212.78,212.97,212.68,212.86,32627.0,204.8735,205.0565,204.7772,204.9506,32627.0
2020-10-15 15:20:00,212.88,213.25,212.72,213.16,15259.0,204.9698,205.3261,204.8158,205.2394,15259.0
2020-10-15 15:30:00,213.09,213.14,212.77,212.97,25936.0,205.172,205.2202,204.8639,205.0565,25936.0
2020-10-15 15:40:00,212.95,213.19,212.66,212.66,34886.0,205.0372,205.2683,204.758,204.758,34886.0
2020-10-15 15:50:00,212.57,212.93,212.35,212.7,75326.0,204.6713,205.018,204.4595,204.7965,75326.0
2020-10-16 09:30:00,213.36,213.86,213.15,213.86,65102.0,205.432,205.9134,205.2298,205.9134,65102.0
2020-10-16 09:40:00,213.86,214.44,213.68,214.44,21917.0,205.9134,206.4718,205.7401,206.4718,21917.0
2020-10-16 09:50:00,214.49,214.77,214.18,214.42,22282.0,206.52,206.7896,206.2215,206.4526,22282.0
2020-10-16 10:00:00,214.22,214.45,213.75,213.85,12832.0,206.26,206.4815,205.8075,205.9038,12832.0
2020-10-16 10:10:00,213.84,214.44,213.57,214.28,10264.0,205.8941,206.4718,205.6342,206.3178,10264.0
2020-10-16 10:20:00,214.29,214.83,214.07,214.7,21650.0,206.3274,206.8474,206.1156,206.7222,21650.0
2020-10-16 10:30:00,214.65,215.26,214.5,214.8,13016.0,206.674,207.2614,206.5296,206.8185,13016.0
2020-10-16 10:40:00,214.91,215.12,214.7,215.12,8860.0,206.9244,207.1266,206.7222,207.1266,8860.0
2020-10-16 10:50:00,215.14,215.16,214.52,215.02,28294.0,207.1458,207.1651,206.5489,207.0303,28294.0
2020-10-16 11:00:00,214.98,215.21,214.36,214.54,15551.0,206.9918,207.2132,206.3948,206.5681,15551.0
2020-10-16 11:10:00,214.54,214.74,214.25,214.39,11250.0,206.5681,206.7607,206.2889,206.4237,11250.0
2020-10-16 11:20:00,214.39,214.4,213.77,214.17,16681.0,206.4237,206.4333,205.8267,206.2119,16681.0
2020-10-16 11:30:00,214.14,214.16,213.79,213.93,6479.0,206.183,206.2023,205.846,205.9808,6479.0
2020-10-16 11:40:00,213.87,214.11,213.64,213.98,13907.0,205.923,206.1541,205.7016,206.0289,13907.0
2020-10-16 11:50:00,214.07,214.19,213.52,213.52,22500.0,206.1156,206.2311,205.586,205.586,22500.0
2020-10-16 12:00:00,213.5,213.52,212.73,213.1,15341.0,205.5668,205.586,204.8254,205.1816,15341.0
2020-10-16 12:10:00,213.09,213.38,212.76,212.77,4359.0,205.172,205.4512,204.8543,204.8639,4359.0
2020-10-16 12:20:00,212.74,213.02,212.74,212.94,7933.0,204.835,205.1046,204.835,205.0276,7933.0
2020-10-16 12:30:00,212.94,213.38,212.93,213.09,7612.0,205.0276,205.4512,205.018,205.172,7612.0
2020-10-16 12:40:00,213.1,213.21,212.88,212.97,9410.0,205.1816,205.2876,204.9698,205.0565,9410.0
2020-10-16 12:50:00,212.97,213.47,212.91,213.41,8799.0,205.0565,205.5379,204.9987,205.4801,8799.0
2020-10-16 13:00:00,213.4,213.45,212.91,213.43,7544.0,205.4705,205.5186,204.9987,205.4994,7544.0
2020-10-16 13:10:00,213.35,213.39,213.16,213.31,7942.0,205.4223,205.4609,205.2394,205.3838,7942.0
2020-10-16 13:20:00,213.31,213.39,213.11,213.39,8902.0,205.3838,205.4609,205.1913,205.4609,8902.0
2020-10-16 13:30:00,213.41,213.72,213.25,213.62,8510.0,205.4801,205.7786,205.3261,205.6823,8510.0
2020-10-16 13:40:00,213.67,213.79,213.6,213.74,7275.0,205.7305,205.846,205.6631,205.7979,7275.0
2020-10-16 13:50:00,213.73,213.84,213.49,213.67,9415.0,205.7882,205.8941,205.5571,205.7305,9415.0
2020-10-16 14:00:00,213.65,213.84,213.61,213.8,7722.0,205.7112,205.8941,205.6727,205.8556,7722.0
2020-10-16 14:10:00,213.76,213.95,213.75,213.87,9674.0,205.8171,206.0001,205.8075,205.923,9674.0
2020-10-16 14:20:00,213.9,213.96,213.63,213.77,9104.0,205.9519,206.0097,205.6919,205.8267,9104.0
2020-10-16 14:30:00,213.77,214.05,213.69,213.91,12772.0,205.8267,206.0963,205.7497,205.9615,12772.0
2020-10-16 14:40:00,213.86,213.86,213.46,213.53,9600.0,205.9134,205.9134,205.5283,205.5957,9600.0
2020-10-16 14:50:00,213.52,213.65,213.36,213.51,11636.0,205.586,205.7112,205.432,205.5764,11636.0
2020-10-16 15:00:00,213.57,213.59,213.16,213.33,11610.0,205.6342,205.6534,205.2394,205.4031,11610.0
2020-10-16 15:10:00,213.3,213.48,212.93,212.98,10995.0,205.3742,205.5475,205.018,205.0661,10995.0
2020-10-16 15:20:00,212.95,213.17,212.89,212.99,16413.0,205.0372,205.249,204.9794,205.0757,16413.0
2020-10-16 15:30:00,212.97,213.13,212.78,212.91,22961.0,205.0565,205.2105,204.8735,204.9987,22961.0
2020-10-16 15:40:00,212.85,213.3,212.68,213.22,34855.0,204.9409,205.3742,204.7772,205.2972,34855.0
2020-10-16 15:50:00,213.19,213.46,212.82,212.87,75877.0,205.2683,205.5283,204.912,204.9602,75877.0
2020-10-19 09:30:00,212.5,212.77,212.0,212.52,20137.0,204.6039,204.8639,204.1225,204.6232,20137.0
2020-10-19 09:40:00,212.15,213.61,211.92,213.59,5460.0,204.2669,205.6727,204.0455,205.6534,5460.0
2020-10-19 09:50:00,213.72,214.6,213.71,214.01,6680.0,205.7786,206.6259,205.769,206.0578,6680.0
2020-10-19 10:00:00,213.75,213.75,212.59,212.69,7562.0,205.8075,205.8075,204.6906,204.7869,7562.0
2020-10-19 10:10:00,212.8,213.87,212.75,213.67,5652.0,204.8928,205.923,204.8446,205.7305,5652.0
2020-10-19 10:20:00,213.82,214.01,213.41,213.63,8619.0,205.8749,206.0578,205.4801,205.6919,8619.0
2020-10-19 10:30:00,213.66,214.04,213.14,213.35,9509.0,205.7208,206.0867,205.2202,205.4223,9509.0
2020-10-19 10:40:00,213.36,213.51,212.68,212.96,12003.0,205.432,205.5764,204.7772,205.0468,12003.0
2020-10-19 10:50:00,212.86,212.95,212.4,212.51,11052.0,204.9506,205.0372,204.5076,204.6136,11052.0
2020-10-19 11:00:00,212.51,212.57,211.75,212.04,6636.0,204.6136,204.6713,203.8818,204.161,6636.0
2020-10-19 11:10:00,212.0,212.29,211.9,212.23,6665.0,204.1225,204.4017,204.0262,204.344,6665.0
2020-10-19 11:20:00,212.1,212.15,211.58,212.1,14271.0,204.2188,204.2669,203.7181,204.2188,14271.0
2020-10-19 11:30:00,212.15,212.54,211.99,212.5,7204.0,204.2669,204.6424,204.1129,204.6039,7204.0
2020-10-19 11:40:00,212.5,212.5,212.24,212.31,6108.0,204.6039,204.6039,204.3536,204.421,6108.0
2020-10-19 11:50:00,212.3,212.64,212.29,212.61,10012.0,204.4114,204.7387,204.4017,204.7098,10012.0
2020-10-19 12:00:00,212.54,212.77,212.32,212.47,5700.0,204.6424,204.8639,204.4306,204.575,5700.0
2020-10-19 12:10:00,212.55,212.64,212.09,212.64,9447.0,204.6521,204.7387,204.2092,204.7387,9447.0
2020-10-19 12:20:00,212.59,212.64,212.39,212.61,5045.0,204.6906,204.7387,204.498,204.7098,5045.0
2020-10-19 12:30:00,212.49,212.69,212.35,212.6,10181.0,204.5943,204.7869,204.4595,204.7002,10181.0
2020-10-19 12:40:00,212.62,212.87,212.62,212.77,4042.0,204.7195,204.9602,204.7195,204.8639,4042.0
2020-10-19 12:50:00,212.79,212.86,212.52,212.52,6222.0,204.8832,204.9506,204.6232,204.6232,6222.0
2020-10-19 13:00:00,212.54,212.6,212.1,212.27,8100.0,204.6424,204.7002,204.2188,204.3825,8100.0
2020-10-19 13:10:00,212.42,212.75,212.38,212.65,4242.0,204.5269,204.8446,204.4884,204.7484,4242.0
2020-10-19 13:20:00,212.53,212.66,212.49,212.55,2729.0,204.6328,204.758,204.5943,204.6521,2729.0
2020-10-19 13:30:00,212.48,212.6,212.18,212.28,6257.0,204.5847,204.7002,204.2958,204.3921,6257.0
2020-10-19 13:40:00,212.26,212.51,211.97,211.97,4639.0,204.3729,204.6136,204.0936,204.0936,4639.0
2020-10-19 13:50:00,211.97,212.13,211.56,211.62,8164.0,204.0936,204.2477,203.6989,203.7566,8164.0
2020-10-19 14:00:00,211.56,211.79,211.18,211.75,9248.0,203.6989,203.9203,203.333,203.8818,9248.0
2020-10-19 14:10:00,211.86,212.2,211.86,212.2,6626.0,203.9877,204.3151,203.9877,204.3151,6626.0
2020-10-19 14:20:00,212.26,212.46,212.12,212.25,4440.0,204.3729,204.5654,204.2381,204.3632,4440.0
2020-10-19 14:30:00,212.29,212.29,211.29,211.36,5475.0,204.4017,204.4017,203.4389,203.5063,5475.0
2020-10-19 14:40:00,211.37,211.38,210.6,210.64,7716.0,203.5159,203.5255,202.7745,202.813,7716.0
2020-10-19 14:50:00,210.56,210.83,210.27,210.29,10085.0,202.736,202.996,202.4568,202.4761,10085.0
2020-10-19 15:00:00,210.34,210.36,209.94,210.22,12130.0,202.5242,202.5435,202.1391,202.4087,12130.0
2020-10-19 15:10:00,210.26,210.83,209.94,209.99,21568.0,202.4472,202.996,202.1391,202.1872,21568.0
2020-10-19 15:20:00,209.92,210.27,209.72,210.15,11004.0,202.1198,202.4568,201.9272,202.3413,11004.0
2020-10-19 15:30:00,210.11,210.25,209.85,210.14,12918.0,202.3027,202.4375,202.0524,202.3316,12918.0
2020-10-19 15:40:00,210.14,210.18,209.5,209.8,30801.0,202.3316,202.3701,201.7154,202.0043,30801.0
2020-10-19 15:50:00,209.8,209.8,208.62,209.06,71780.0,202.0043,202.0043,200.8681,201.2918,71780.0
2020-10-20 09:30:00,210.66,211.54,210.36,210.48,17647.0,202.8323,203.6796,202.5435,202.659,17647.0
2020-10-20 09:40:00,210.71,210.78,209.42,209.42,15856.0,202.8804,202.9478,201.6384,201.6384,15856.0
2020-10-20 09:50:00,209.66,210.07,209.49,209.79,24099.0,201.8695,202.2642,201.7058,201.9946,24099.0
2020-10-20 10:00:00,209.86,210.32,209.84,210.13,11580.0,202.062,202.5049,202.0428,202.322,11580.0
2020-10-20 10:10:00,210.06,210.54,210.06,210.48,46508.0,202.2546,202.7168,202.2546,202.659,46508.0
2020-10-20 10:20:00,210.4,210.51,209.67,209.82,17291.0,202.582,202.6879,201.8791,202.0235,17291.0
2020-10-20 10:30:00,209.61,209.8,209.23,209.45,14362.0,201.8213,202.0043,201.4554,201.6673,14362.0
2020-10-20 10:40:00,209.44,209.69,208.98,209.07,11174.0,201.6576,201.8983,201.2147,201.3014,11174.0
2020-10-20 10:50:00,209.22,209.22,207.65,207.65,19269.0,201.4458,201.4458,199.9341,199.9341,19269.0
2020-10-20 11:00:00,207.44,207.68,207.1,207.28,18952.0,199.732,199.963,199.4046,199.5779,18952.0
2020-10-20 11:10:00,207.27,207.71,207.17,207.63,28974.0,199.5683,199.9919,199.472,199.9149,28974.0
2020-10-20 11:20:00,207.63,208.2,207.47,207.71,17385.0,199.9149,200.4637,199.7608,199.9919,17385.0
2020-10-20 11:30:00,207.64,207.64,207.24,207.48,29286.0,199.9245,199.9245,199.5394,199.7705,29286.0
2020-10-20 11:40:00,207.51,207.98,207.46,207.85,18194.0,199.7994,200.2519,199.7512,200.1267,18194.0
2020-10-20 11:50:00,207.94,208.12,207.83,208.01,11180.0,200.2134,200.3867,200.1075,200.2808,11180.0
2020-10-20 12:00:00,208.02,208.39,208.01,208.23,15445.0,200.2904,200.6467,200.2808,200.4926,15445.0
2020-10-20 12:10:00,208.23,208.23,207.87,208.05,10037.0,200.4926,200.4926,200.146,200.3193,10037.0
2020-10-20 12:20:00,208.09,208.1,207.9,207.96,13496.0,200.3578,200.3674,200.1749,200.2326,13496.0
2020-10-20 12:30:00,207.91,208.69,207.91,208.17,20523.0,200.1845,200.9355,200.1845,200.4348,20523.0
2020-10-20 12:40:00,208.17,208.56,207.88,207.89,13081.0,200.4348,200.8103,200.1556,200.1652,13081.0
2020-10-20 12:50:00,207.87,208.06,207.76,207.97,16420.0,200.146,200.3289,200.0401,200.2423,16420.0
2020-10-20 13:00:00,207.85,208.13,207.81,207.82,8119.0,200.1267,200.3963,200.0882,200.0978,8119.0
2020-10-20 13:10:00,207.87,208.56,207.76,208.56,11229.0,200.146,200.8103,200.0401,200.8103,11229.0
2020-10-20 13:20:00,208.59,209.45,208.39,209.22,13764.0,200.8392,201.6673,200.6467,201.4458,13764.0
2020-10-20 13:30:00,209.32,209.63,209.0,209.51,8257.0,201.5421,201.8406,201.234,201.725,8257.0
2020-10-20 13:40:00,209.44,210.0,209.44,209.93,5685.0,201.6576,202.1968,201.6576,202.1294,5685.0
2020-10-20 13:50:00,209.86,209.93,209.29,209.34,5936.0,202.062,202.1294,201.5132,201.5614,5936.0
2020-10-20 14:00:00,209.44,209.93,209.44,209.75,19291.0,201.6576,202.1294,201.6576,201.9561,19291.0
2020-10-20 14:10:00,209.65,209.73,209.5,209.62,8111.0,201.8598,201.9369,201.7154,201.8309,8111.0
2020-10-20 14:20:00,209.7,209.71,209.05,209.05,9631.0,201.908,201.9176,201.2821,201.2821,9631.0
2020-10-20 14:30:00,209.11,209.46,209.11,209.26,10054.0,201.3399,201.6769,201.3399,201.4843,10054.0
2020-10-20 14:40:00,209.26,209.48,209.04,209.19,7095.0,201.4843,201.6961,201.2725,201.4169,7095.0
2020-10-20 14:50:00,209.08,209.25,208.93,209.09,12043.0,201.311,201.4747,201.1666,201.3206,12043.0
2020-10-20 15:00:00,209.08,209.18,208.08,208.08,9303.0,201.311,201.4073,200.3482,200.3482,9303.0
2020-10-20 15:10:00,208.04,208.25,207.6,208.0,22929.0,200.3097,200.5119,199.886,200.2711,22929.0
2020-10-20 15:20:00,207.93,208.53,207.79,208.53,11807.0,200.2037,200.7814,200.0689,200.7814,11807.0
2020-10-20 15:30:00,208.49,208.54,207.19,207.26,29793.0,200.7429,200.7911,199.4912,199.5586,29793.0
2020-10-20 15:40:00,207.34,207.83,206.73,206.84,45645.0,199.6357,200.1075,199.0483,199.1542,45645.0
2020-10-20 15:50:00,206.75,206.95,206.14,206.36,110356.0,199.0676,199.2602,198.4803,198.6921,110356.0
2020-10-21 09:30:00,206.44,207.97,206.1,207.96,20783.0,198.7691,200.2423,198.4417,200.2326,20783.0
2020-10-21 09:40:00,207.91,209.07,207.61,208.71,11044.0,200.1845,201.3014,199.8956,200.9548,11044.0
2020-10-21 09:50:00,208.27,208.39,207.52,207.81,12530.0,200.5311,200.6467,199.809,200.0882,12530.0
2020-10-21 10:00:00,207.87,208.62,207.58,208.46,13749.0,200.146,200.8681,199.8667,200.7141,13749.0
2020-10-21 10:10:00,208.41,209.0,208.39,208.81,7349.0,200.6659,201.234,200.6467,201.051,7349.0
2020-10-21 10:20:00,208.8,209.62,208.63,209.0,9741.0,201.0414,201.8309,200.8777,201.234,9741.0
2020-10-21 10:30:00,209.16,209.53,209.01,209.47,5886.0,201.388,201.7443,201.2436,201.6865,5886.0
2020-10-21 10:40:00,209.5,209.84,209.01,209.01,8856.0,201.7154,202.0428,201.2436,201.2436,8856.0
2020-10-21 10:50:00,209.09,209.18,208.54,208.73,6094.0,201.3206,201.4073,200.7911,200.974,6094.0
2020-10-21 11:00:00,208.66,208.7,208.24,208.45,5015.0,200.9066,200.9451,200.5022,200.7044,5015.0
2020-10-21 11:10:00,208.43,208.55,207.6,207.69,10332.0,200.6852,200.8007,199.886,199.9727,10332.0
2020-10-21 11:20:00,207.59,207.64,207.04,207.6,15508.0,199.8764,199.9245,199.3468,199.886,15508.0
2020-10-21 11:30:00,207.66,207.87,207.44,207.66,8078.0,199.9438,200.146,199.732,199.9438,8078.0
2020-10-21 11:40:00,207.68,207.7,207.45,207.53,5487.0,199.963,199.9823,199.7416,199.8186,5487.0
2020-10-21 11:50:00,207.55,207.68,206.67,206.68,9976.0,199.8379,199.963,198.9906,199.0002,9976.0
2020-10-21 12:00:00,206.96,207.27,206.77,207.2,10851.0,199.2698,199.5683,199.0868,199.5009,10851.0
2020-10-21 12:10:00,207.06,207.09,206.74,206.94,4107.0,199.3661,199.395,199.058,199.2505,4107.0
2020-10-21 12:20:00,206.84,207.8,206.84,207.21,7094.0,199.1542,200.0786,199.1542,199.5105,7094.0
2020-10-21 12:30:00,207.37,207.52,206.83,207.33,7150.0,199.6646,199.809,199.1446,199.626,7150.0
2020-10-21 12:40:00,207.33,207.57,207.03,207.03,12222.0,199.626,199.8571,199.3372,199.3372,12222.0
2020-10-21 12:50:00,207.09,207.33,206.84,207.02,8012.0,199.395,199.626,199.1542,199.3276,8012.0
2020-10-21 13:00:00,207.01,207.39,206.89,207.03,7141.0,199.3179,199.6838,199.2024,199.3372,7141.0
2020-10-21 13:10:00,206.94,207.19,206.73,206.86,9228.0,199.2505,199.4912,199.0483,199.1735,9228.0
2020-10-21 13:20:00,206.8,207.06,206.69,207.04,6543.0,199.1157,199.3661,199.0098,199.3468,6543.0
2020-10-21 13:30:00,206.98,207.16,206.81,206.81,6624.0,199.289,199.4624,199.1254,199.1254,6624.0
2020-10-21 13:40:00,206.8,207.09,206.8,206.93,4310.0,199.1157,199.395,199.1157,199.2409,4310.0
2020-10-21 13:50:00,207.08,207.31,206.9,207.12,5563.0,199.3853,199.6068,199.212,199.4238,5563.0
2020-10-21 14:00:00,207.18,207.41,206.82,207.22,4801.0,199.4816,199.7031,199.135,199.5201,4801.0
2020-10-21 14:10:00,207.3,207.68,207.3,207.58,4627.0,199.5972,199.963,199.5972,199.8667,4627.0
2020-10-21 14:20:00,207.56,207.91,207.4,207.63,5036.0,199.8475,200.1845,199.6934,199.9149,5036.0
2020-10-21 14:30:00,207.63,207.8,207.38,207.51,5979.0,199.9149,200.0786,199.6742,199.7994,5979.0
2020-10-21 14:40:00,207.6,207.71,207.35,207.43,6045.0,199.886,199.9919,199.6453,199.7223,6045.0
2020-10-21 14:50:00,207.37,207.49,207.25,207.28,6766.0,199.6646,199.7801,199.549,199.5779,6766.0
2020-10-21 15:00:00,207.3,207.3,206.74,206.86,7572.0,199.5972,199.5972,199.058,199.1735,7572.0
2020-10-21 15:10:00,206.78,207.13,206.69,207.06,9998.0,199.0965,199.4335,199.0098,199.3661,9998.0
2020-10-21 15:20:00,207.09,207.65,207.02,207.41,7120.0,199.395,199.9341,199.3276,199.7031,7120.0
2020-10-21 15:30:00,207.4,207.62,206.81,206.92,15161.0,199.6934,199.9053,199.1254,199.2313,15161.0
2020-10-21 15:40:00,206.92,207.01,206.16,206.55,21018.0,199.2313,199.3179,198.4995,198.875,21018.0
2020-10-21 15:50:00,206.49,206.76,206.37,206.47,47076.0,198.8173,199.0772,198.7017,198.798,47076.0
2020-10-22 09:30:00,206.51,207.16,206.29,206.36,12500.0,198.8365,199.4624,198.6247,198.6921,12500.0
2020-10-22 09:40:00,206.36,206.78,205.67,205.68,9731.0,198.6921,199.0965,198.0277,198.0373,9731.0
2020-10-22 09:50:00,205.61,206.5,205.61,206.05,13945.0,197.97,198.8269,197.97,198.3936,13945.0
2020-10-22 10:00:00,206.16,206.16,205.46,205.47,9437.0,198.4995,198.4995,197.8255,197.8352,9437.0
2020-10-22 10:10:00,205.33,206.09,205.23,205.91,7887.0,197.7004,198.4321,197.6041,198.2588,7887.0
2020-10-22 10:20:00,205.97,206.21,205.52,205.75,11260.0,198.3166,198.5477,197.8833,198.1047,11260.0
2020-10-22 10:30:00,205.85,206.73,205.65,206.58,7372.0,198.201,199.0483,198.0085,198.9039,7372.0
2020-10-22 10:40:00,206.47,206.64,205.69,205.94,7156.0,198.798,198.9617,198.047,198.2877,7156.0
2020-10-22 10:50:00,205.95,207.2,205.69,207.14,14666.0,198.2973,199.5009,198.047,199.4431,14666.0
2020-10-22 11:00:00,207.15,207.63,206.93,206.97,10248.0,199.4527,199.9149,199.2409,199.2794,10248.0
2020-10-22 11:10:00,207.02,207.41,206.79,206.98,10395.0,199.3276,199.7031,199.1061,199.289,10395.0
2020-10-22 11:20:00,206.99,207.46,206.91,207.27,10293.0,199.2987,199.7512,199.2216,199.5683,10293.0
2020-10-22 11:30:00,207.26,207.38,207.06,207.24,4961.0,199.5586,199.6742,199.3661,199.5394,4961.0
2020-10-22 11:40:00,207.32,207.59,207.3,207.36,6695.0,199.6164,199.8764,199.5972,199.6549,6695.0
2020-10-22 11:50:00,207.27,207.46,207.01,207.41,4092.0,199.5683,199.7512,199.3179,199.7031,4092.0
2020-10-22 12:00:00,207.51,207.6,206.97,207.32,6040.0,199.7994,199.886,199.2794,199.6164,6040.0
2020-10-22 12:10:00,207.33,207.47,207.05,207.1,5691.0,199.626,199.7608,199.3564,199.4046,5691.0
2020-10-22 12:20:00,207.04,207.11,206.73,207.06,5521.0,199.3468,199.4142,199.0483,199.3661,5521.0
2020-10-22 12:30:00,207.04,207.04,206.61,206.85,5446.0,199.3468,199.3468,198.9328,199.1639,5446.0
2020-10-22 12:40:00,206.7,207.43,206.67,207.4,5023.0,199.0194,199.7223,198.9906,199.6934,5023.0
2020-10-22 12:50:00,207.29,207.32,206.9,206.96,5344.0,199.5875,199.6164,199.212,199.2698,5344.0
2020-10-22 13:00:00,206.94,207.1,206.78,206.99,7720.0,199.2505,199.4046,199.0965,199.2987,7720.0
2020-10-22 13:10:00,207.04,207.27,206.93,207.23,12042.0,199.3468,199.5683,199.2409,199.5298,12042.0
2020-10-22 13:20:00,207.15,207.26,207.01,207.02,5638.0,199.4527,199.5586,199.3179,199.3276,5638.0
2020-10-22 13:30:00,207.11,207.14,206.98,207.08,5065.0,199.4142,199.4431,199.289,199.3853,5065.0
2020-10-22 13:40:00,207.0,207.1,206.7,207.05,5954.0,199.3083,199.4046,199.0194,199.3564,5954.0
2020-10-22 13:50:00,207.11,207.41,207.05,207.29,8921.0,199.4142,199.7031,199.3564,199.5875,8921.0
2020-10-22 14:00:00,207.26,207.53,207.25,207.35,5093.0,199.5586,199.8186,199.549,199.6453,5093.0
2020-10-22 14:10:00,207.42,207.74,207.26,207.53,7672.0,199.7127,200.0208,199.5586,199.8186,7672.0
2020-10-22 14:20:00,207.52,207.71,207.46,207.6,5855.0,199.809,199.9919,199.7512,199.886,5855.0
2020-10-22 14:30:00,207.58,207.7,207.41,207.48,6346.0,199.8667,199.9823,199.7031,199.7705,6346.0
2020-10-22 14:40:00,207.48,207.54,207.38,207.51,6349.0,199.7705,199.8282,199.6742,199.7994,6349.0
2020-10-22 14:50:00,207.52,207.55,207.17,207.17,6918.0,199.809,199.8379,199.472,199.472,6918.0
2020-10-22 15:00:00,207.21,207.22,206.88,206.96,5849.0,199.5105,199.5201,199.1928,199.2698,5849.0
2020-10-22 15:10:00,207.01,207.1,206.83,206.83,13512.0,199.3179,199.4046,199.1446,199.1446,13512.0
2020-10-22 15:20:00,206.82,206.97,206.71,206.97,6884.0,199.135,199.2794,199.0291,199.2794,6884.0
2020-10-22 15:30:00,206.97,207.34,206.97,207.22,10844.0,199.2794,199.6357,199.2794,199.5201,10844.0
2020-10-22 15:40:00,207.27,207.64,207.26,207.5,16358.0,199.5683,199.9245,199.5586,199.7897,16358.0
2020-10-22 15:50:00,207.6,207.63,207.21,207.27,52068.0,199.886,199.9149,199.5105,199.5683,52068.0
2020-10-23 09:30:00,207.61,208.46,206.03,206.27,21919.0,199.8956,200.7141,198.3743,198.6054,21919.0
2020-10-23 09:40:00,206.04,206.81,205.94,206.45,28441.0,198.384,199.1254,198.2877,198.7787,28441.0
2020-10-23 09:50:00,206.32,206.94,206.32,206.63,16145.0,198.6536,199.2505,198.6536,198.952,16145.0
2020-10-23 10:00:00,206.58,206.58,205.79,206.34,10139.0,198.9039,198.9039,198.1433,198.6728,10139.0
2020-10-23 10:10:00,206.26,206.34,205.13,205.39,11036.0,198.5958,198.6728,197.5078,197.7581,11036.0
2020-10-23 10:20:00,205.27,205.92,205.27,205.81,5031.0,197.6426,198.2684,197.6426,198.1625,5031.0
2020-10-23 10:30:00,205.81,205.95,205.62,205.82,8271.0,198.1625,198.2973,197.9796,198.1721,8271.0
2020-10-23 10:40:00,205.88,206.01,205.54,205.54,13779.0,198.2299,198.3551,197.9026,197.9026,13779.0
2020-10-23 10:50:00,205.39,205.64,205.19,205.64,4846.0,197.7581,197.9988,197.5656,197.9988,4846.0
2020-10-23 11:00:00,205.67,205.75,205.46,205.55,8274.0,198.0277,198.1047,197.8255,197.9122,8274.0
2020-10-23 11:10:00,205.61,205.92,205.5,205.77,5797.0,197.97,198.2684,197.864,198.124,5797.0
2020-10-23 11:20:00,205.78,205.78,205.44,205.59,8387.0,198.1336,198.1336,197.8063,197.9507,8387.0
2020-10-23 11:30:00,205.53,205.79,205.52,205.79,3367.0,197.8929,198.1433,197.8833,198.1433,3367.0
2020-10-23 11:40:00,205.76,205.95,205.53,205.53,6773.0,198.1144,198.2973,197.8929,197.8929,6773.0
2020-10-23 11:50:00,205.54,205.68,205.54,205.61,3560.0,197.9026,198.0373,197.9026,197.97,3560.0
2020-10-23 12:00:00,205.61,205.93,205.61,205.89,4020.0,197.97,198.2781,197.97,198.2395,4020.0
2020-10-23 12:10:00,205.85,205.85,205.21,205.32,5011.0,198.201,198.201,197.5848,197.6907,5011.0
2020-10-23 12:20:00,205.24,205.47,205.01,205.47,5597.0,197.6137,197.8352,197.3922,197.8352,5597.0
2020-10-23 12:30:00,205.41,205.42,205.11,205.19,9931.0,197.7774,197.787,197.4885,197.5656,9931.0
2020-10-23 12:40:00,205.14,205.29,204.94,205.06,4359.0,197.5174,197.6618,197.3248,197.4404,4359.0
2020-10-23 12:50:00,205.07,205.2,204.87,205.14,18677.0,197.45,197.5752,197.2574,197.5174,18677.0
2020-10-23 13:00:00,205.06,205.36,205.03,205.31,3681.0,197.4404,197.7292,197.4115,197.6811,3681.0
2020-10-23 13:10:00,205.33,205.62,205.23,205.62,4166.0,197.7004,197.9796,197.6041,197.9796,4166.0
2020-10-23 13:20:00,205.69,206.05,205.69,206.02,4608.0,198.047,198.3936,198.047,198.3647,4608.0
2020-10-23 13:30:00,206.02,206.28,205.97,206.28,1755.0,198.3647,198.6151,198.3166,198.6151,1755.0
2020-10-23 13:40:00,206.21,206.56,206.21,206.56,3536.0,198.5477,198.8847,198.5477,198.8847,3536.0
2020-10-23 13:50:00,206.56,206.77,206.5,206.77,2692.0,198.8847,199.0868,198.8269,199.0868,2692.0
2020-10-23 14:00:00,206.76,207.07,206.67,207.03,8885.0,199.0772,199.3757,198.9906,199.3372,8885.0
2020-10-23 14:10:00,206.96,207.25,206.96,207.17,8397.0,199.2698,199.549,199.2698,199.472,8397.0
2020-10-23 14:20:00,207.24,207.43,207.13,207.25,8840.0,199.5394,199.7223,199.4335,199.549,8840.0
2020-10-23 14:30:00,207.31,207.31,207.04,207.06,4048.0,199.6068,199.6068,199.3468,199.3661,4048.0
2020-10-23 14:40:00,207.08,207.24,206.89,207.24,7104.0,199.3853,199.5394,199.2024,199.5394,7104.0
2020-10-23 14:50:00,207.2,207.28,206.82,206.92,10416.0,199.5009,199.5779,199.135,199.2313,10416.0
2020-10-23 15:00:00,206.92,207.23,206.88,207.17,5150.0,199.2313,199.5298,199.1928,199.472,5150.0
2020-10-23 15:10:00,207.18,207.42,207.12,207.23,7869.0,199.4816,199.7127,199.4238,199.5298,7869.0
2020-10-23 15:20:00,207.25,207.33,206.99,207.03,10906.0,199.549,199.626,199.2987,199.3372,10906.0
2020-10-23 15:30:00,207.06,207.27,207.06,207.16,6658.0,199.3661,199.5683,199.3661,199.4624,6658.0
2020-10-23 15:40:00,207.13,207.28,207.08,207.17,19441.0,199.4335,199.5779,199.3853,199.472,19441.0
2020-10-23 15:50:00,207.09,207.34,207.04,207.34,78076.0,199.395,199.6357,199.3468,199.6357,78076.0
2020-10-26 09:30:00,205.52,206.41,205.14,205.67,4687.0,197.8833,198.7402,197.5174,198.0277,4687.0
2020-10-26 09:40:00,205.42,205.42,203.69,203.8,10725.0,197.787,197.787,196.1213,196.2272,10725.0
2020-10-26 09:50:00,203.89,204.51,203.79,204.26,40418.0,196.3139,196.9108,196.2176,196.6701,40418.0
2020-10-26 10:00:00,204.27,204.86,203.98,204.55,22135.0,196.6797,197.2478,196.4005,196.9493,22135.0
2020-10-26 10:10:00,204.5,204.76,204.15,204.29,34672.0,196.9012,197.1515,196.5642,196.699,34672.0
2020-10-26 10:20:00,204.3,204.43,203.91,203.99,20562.0,196.7086,196.8338,196.3331,196.4101,20562.0
2020-10-26 10:30:00,203.76,203.77,203.09,203.22,17326.0,196.1887,196.1983,195.5436,195.6688,17326.0
2020-10-26 10:40:00,203.22,203.22,202.27,202.65,8802.0,195.6688,195.6688,194.7541,195.1199,8802.0
2020-10-26 10:50:00,202.73,203.25,202.18,203.03,16434.0,195.197,195.6976,194.6674,195.4858,16434.0
2020-10-26 11:00:00,202.98,203.13,202.5,202.94,25853.0,195.4377,195.5821,194.9755,195.3992,25853.0
2020-10-26 11:10:00,203.0,203.25,202.07,202.3,23467.0,195.4569,195.6976,194.5615,194.7829,23467.0
2020-10-26 11:20:00,202.3,202.89,202.0,202.76,14583.0,194.7829,195.351,194.4941,195.2259,14583.0
2020-10-26 11:30:00,202.54,202.84,202.15,202.84,38552.0,195.014,195.3029,194.6385,195.3029,38552.0
2020-10-26 11:40:00,202.75,202.98,202.57,202.7,13290.0,195.2162,195.4377,195.0429,195.1681,13290.0
2020-10-26 11:50:00,202.83,202.91,202.49,202.66,32762.0,195.2932,195.3703,194.9659,195.1296,32762.0
2020-10-26 12:00:00,202.68,202.91,202.32,202.37,9383.0,195.1488,195.3703,194.8022,194.8503,9383.0
2020-10-26 12:10:00,202.24,202.27,201.66,202.15,17345.0,194.7252,194.7541,194.1667,194.6385,17345.0
2020-10-26 12:20:00,202.15,202.35,201.95,202.33,5880.0,194.6385,194.8311,194.4459,194.8118,5880.0
2020-10-26 12:30:00,202.29,202.29,201.57,201.62,12973.0,194.7733,194.7733,194.0801,194.1282,12973.0
2020-10-26 12:40:00,201.59,201.64,201.14,201.45,15567.0,194.0993,194.1475,193.666,193.9645,15567.0
2020-10-26 12:50:00,201.39,201.82,201.14,201.15,12575.0,193.9068,194.3208,193.666,193.6757,12575.0
2020-10-26 13:00:00,201.07,201.5,201.02,201.34,12966.0,193.5986,194.0127,193.5505,193.8586,12966.0
2020-10-26 13:10:00,201.35,201.41,200.58,200.67,12317.0,193.8682,193.926,193.1269,193.2135,12317.0
2020-10-26 13:20:00,200.54,200.86,200.48,200.69,15859.0,193.0883,193.3965,193.0306,193.2328,15859.0
2020-10-26 13:30:00,200.64,200.97,200.2,200.81,18251.0,193.1846,193.5024,192.761,193.3483,18251.0
2020-10-26 13:40:00,200.78,200.91,200.4,200.91,19506.0,193.3194,193.4446,192.9535,193.4446,19506.0
2020-10-26 13:50:00,200.95,201.54,200.94,201.45,17682.0,193.4831,194.0512,193.4735,193.9645,17682.0
2020-10-26 14:00:00,201.37,202.25,201.14,202.07,10647.0,193.8875,194.7348,193.666,194.5615,10647.0
2020-10-26 14:10:00,202.06,202.16,201.77,202.14,9111.0,194.5519,194.6481,194.2726,194.6289,9111.0
2020-10-26 14:20:00,202.1,202.36,201.77,202.36,8006.0,194.5904,194.8407,194.2726,194.8407,8006.0
2020-10-26 14:30:00,202.31,202.34,201.93,201.99,8922.0,194.7926,194.8215,194.4267,194.4845,8922.0
2020-10-26 14:40:00,201.97,202.27,201.95,202.0,11411.0,194.4652,194.7541,194.4459,194.4941,11411.0
2020-10-26 14:50:00,202.05,202.36,201.97,202.11,10373.0,194.5422,194.8407,194.4652,194.6,10373.0
2020-10-26 15:00:00,202.14,202.29,202.02,202.07,11521.0,194.6289,194.7733,194.5133,194.5615,11521.0
2020-10-26 15:10:00,202.11,202.16,201.9,202.09,19879.0,194.6,194.6481,194.3978,194.5807,19879.0
2020-10-26 15:20:00,202.12,202.49,202.08,202.08,15608.0,194.6096,194.9659,194.5711,194.5711,15608.0
2020-10-26 15:30:00,202.13,202.41,201.96,202.15,31799.0,194.6193,194.8889,194.4556,194.6385,31799.0
2020-10-26 15:40:00,202.13,202.24,201.36,201.36,26270.0,194.6193,194.7252,193.8779,193.8779,26270.0
2020-10-26 15:50:00,201.36,202.29,201.15,202.17,88250.0,193.8779,194.7733,193.6757,194.6578,88250.0
2020-10-27 09:30:00,202.79,203.2,201.43,201.68,28704.0,195.2547,195.6495,193.9453,194.186,28704.0
2020-10-27 09:40:00,201.68,201.68,200.39,201.06,20181.0,194.186,194.186,192.9439,193.589,20181.0
2020-10-27 09:50:00,201.28,203.0,201.17,203.0,13853.0,193.8008,195.4569,193.6949,195.4569,13853.0
2020-10-27 10:00:00,203.01,203.01,202.24,202.53,11458.0,195.4666,195.4666,194.7252,195.0044,11458.0
2020-10-27 10:10:00,202.62,202.82,201.54,201.56,10812.0,195.0911,195.2836,194.0512,194.0704,10812.0
2020-10-27 10:20:00,201.67,201.89,201.14,201.25,10018.0,194.1764,194.3882,193.666,193.772,10018.0
2020-10-27 10:30:00,201.26,201.59,200.88,201.38,13910.0,193.7816,194.0993,193.4157,193.8971,13910.0
2020-10-27 10:40:00,201.25,201.25,200.54,201.11,14449.0,193.772,193.772,193.0883,193.6372,14449.0
2020-10-27 10:50:00,201.09,201.28,200.53,200.93,13970.0,193.6179,193.8008,193.0787,193.4638,13970.0
2020-10-27 11:00:00,201.0,201.09,200.66,200.88,12769.0,193.5312,193.6179,193.2039,193.4157,12769.0
2020-10-27 11:10:00,200.91,201.37,200.82,200.84,10124.0,193.4446,193.8875,193.3579,193.3772,10124.0
2020-10-27 11:20:00,200.92,200.92,200.22,200.38,14337.0,193.4542,193.4542,192.7802,192.9343,14337.0
2020-10-27 11:30:00,200.38,200.6,200.26,200.55,8691.0,192.9343,193.1461,192.8187,193.098,8691.0
2020-10-27 11:40:00,200.61,200.96,200.41,200.61,8347.0,193.1557,193.4927,192.9632,193.1557,8347.0
2020-10-27 11:50:00,200.58,200.96,200.36,200.89,9003.0,193.1269,193.4927,192.915,193.4253,9003.0
2020-10-27 12:00:00,201.07,201.41,200.84,201.08,8488.0,193.5986,193.926,193.3772,193.6083,8488.0
2020-10-27 12:10:00,201.02,201.24,200.88,201.06,6491.0,193.5505,193.7623,193.4157,193.589,6491.0
2020-10-27 12:20:00,201.07,201.19,200.83,200.83,7154.0,193.5986,193.7142,193.3676,193.3676,7154.0
2020-10-27 12:30:00,200.92,201.05,200.73,200.88,7436.0,193.4542,193.5794,193.2713,193.4157,7436.0
2020-10-27 12:40:00,200.94,201.02,200.66,200.71,7401.0,193.4735,193.5505,193.2039,193.252,7401.0
2020-10-27 12:50:00,200.73,200.87,200.59,200.7,7062.0,193.2713,193.4061,193.1365,193.2424,7062.0
2020-10-27 13:00:00,200.67,200.92,200.58,200.64,8398.0,193.2135,193.4542,193.1269,193.1846,8398.0
2020-10-27 13:10:00,200.75,200.98,200.66,200.91,12413.0,193.2905,193.512,193.2039,193.4446,12413.0
2020-10-27 13:20:00,201.02,201.51,200.63,201.37,12103.0,193.5505,194.0223,193.175,193.8875,12103.0
2020-10-27 13:30:00,201.49,201.82,201.17,201.25,12949.0,194.003,194.3208,193.6949,193.772,12949.0
2020-10-27 13:40:00,201.32,201.34,201.1,201.3,4331.0,193.8394,193.8586,193.6275,193.8201,4331.0
2020-10-27 13:50:00,201.32,201.46,201.01,201.14,5800.0,193.8394,193.9742,193.5409,193.666,5800.0
2020-10-27 14:00:00,201.23,201.27,200.9,201.18,8200.0,193.7527,193.7912,193.435,193.7046,8200.0
2020-10-27 14:10:00,201.08,201.25,200.8,200.8,9097.0,193.6083,193.772,193.3387,193.3387,9097.0
2020-10-27 14:20:00,200.78,200.92,200.71,200.75,5873.0,193.3194,193.4542,193.252,193.2905,5873.0
2020-10-27 14:30:00,200.74,200.89,200.55,200.66,9584.0,193.2809,193.4253,193.098,193.2039,9584.0
2020-10-27 14:40:00,200.68,200.99,200.48,200.8,11026.0,193.2231,193.5216,193.0306,193.3387,11026.0
2020-10-27 14:50:00,200.85,200.86,200.51,200.62,10257.0,193.3868,193.3965,193.0595,193.1654,10257.0
2020-10-27 15:00:00,200.54,200.71,200.43,200.54,20255.0,193.0883,193.252,192.9824,193.0883,20255.0
2020-10-27 15:10:00,200.58,200.85,200.58,200.75,11054.0,193.1269,193.3868,193.1269,193.2905,11054.0
2020-10-27 15:20:00,200.74,200.82,200.56,200.6,17742.0,193.2809,193.3579,193.1076,193.1461,17742.0
2020-10-27 15:30:00,200.65,200.65,200.12,200.22,20489.0,193.1943,193.1943,192.6839,192.7802,20489.0
2020-10-27 15:40:00,200.28,200.3,199.75,199.83,39076.0,192.838,192.8573,192.3277,192.4047,39076.0
2020-10-27 15:50:00,199.83,199.85,199.28,199.28,97947.0,192.4047,192.424,191.8752,191.8752,97947.0
2020-10-28 09:30:00,196.45,196.95,195.1,195.88,19660.0,189.1503,189.6317,187.8505,188.6015,19660.0
2020-10-28 09:40:00,195.67,196.72,195.26,196.0,9528.0,188.3993,189.4103,188.0045,188.717,9528.0
2020-10-28 09:50:00,196.0,196.5,195.83,196.29,23525.0,188.717,189.1985,188.5534,188.9963,23525.0
2020-10-28 10:00:00,196.5,196.5,194.49,194.89,19684.0,189.1985,189.1985,187.2631,187.6483,19684.0
2020-10-28 10:10:00,194.73,195.52,194.69,194.71,15665.0,187.4942,188.2549,187.4557,187.475,15665.0
2020-10-28 10:20:00,194.82,194.83,192.86,193.88,21379.0,187.5809,187.5905,185.6937,186.6758,21379.0
2020-10-28 10:30:00,193.74,194.42,193.44,193.67,11407.0,186.541,187.1957,186.2522,186.4736,11407.0
2020-10-28 10:40:00,193.66,193.87,193.28,193.47,11921.0,186.464,186.6662,186.0981,186.281,11921.0
2020-10-28 10:50:00,193.44,193.73,192.75,193.39,14440.0,186.2522,186.5314,185.5878,186.204,14440.0
2020-10-28 11:00:00,193.4,193.5,192.54,193.26,12274.0,186.2136,186.3099,185.3856,186.0789,12274.0
2020-10-28 11:10:00,193.09,193.39,192.97,192.97,14111.0,185.9152,186.204,185.7996,185.7996,14111.0
2020-10-28 11:20:00,193.11,193.73,192.99,193.49,30372.0,185.9344,186.5314,185.8189,186.3003,30372.0
2020-10-28 11:30:00,193.52,195.01,193.23,195.01,22204.0,186.3292,187.7638,186.05,187.7638,22204.0
2020-10-28 11:40:00,194.98,195.89,194.72,195.24,23982.0,187.7349,188.6111,187.4846,187.9853,23982.0
2020-10-28 11:50:00,195.03,195.54,194.92,195.09,9859.0,187.7831,188.2741,187.6772,187.8409,9859.0
2020-10-28 12:00:00,195.14,195.48,194.91,195.14,9815.0,187.889,188.2164,187.6675,187.889,9815.0
2020-10-28 12:10:00,195.25,195.35,194.91,195.19,17656.0,187.9949,188.0912,187.6675,187.9371,17656.0
2020-10-28 12:20:00,195.23,195.23,194.56,194.56,9342.0,187.9757,187.9757,187.3305,187.3305,9342.0
2020-10-28 12:30:00,194.51,194.51,193.49,193.53,11272.0,187.2824,187.2824,186.3003,186.3388,11272.0
2020-10-28 12:40:00,193.57,193.57,193.1,193.17,10599.0,186.3773,186.3773,185.9248,185.9922,10599.0
2020-10-28 12:50:00,193.09,194.15,193.02,194.0,21750.0,185.9152,186.9358,185.8478,186.7914,21750.0
2020-10-28 13:00:00,194.0,194.05,193.22,193.24,13277.0,186.7914,186.8395,186.0403,186.0596,13277.0
2020-10-28 13:10:00,193.02,193.56,193.01,193.56,8123.0,185.8478,186.3677,185.8381,186.3677,8123.0
2020-10-28 13:20:00,193.46,193.81,193.11,193.81,9561.0,186.2714,186.6084,185.9344,186.6084,9561.0
2020-10-28 13:30:00,193.68,194.01,193.27,194.0,16531.0,186.4832,186.801,186.0885,186.7914,16531.0
2020-10-28 13:40:00,194.03,194.21,193.54,194.05,9177.0,186.8202,186.9936,186.3484,186.8395,9177.0
2020-10-28 13:50:00,193.86,194.11,193.14,193.55,10698.0,186.6566,186.8973,185.9633,186.3581,10698.0
2020-10-28 14:00:00,193.57,193.57,193.0,193.0,9046.0,186.3773,186.3773,185.8285,185.8285,9046.0
2020-10-28 14:10:00,192.99,192.99,192.43,192.69,10645.0,185.8189,185.8189,185.2797,185.53,10645.0
2020-10-28 14:20:00,192.72,193.58,192.69,193.42,10905.0,185.5589,186.387,185.53,186.2329,10905.0
2020-10-28 14:30:00,193.49,193.55,192.75,192.93,12800.0,186.3003,186.3581,185.5878,185.7611,12800.0
2020-10-28 14:40:00,193.0,194.0,192.9,194.0,13363.0,185.8285,186.7914,185.7322,186.7914,13363.0
2020-10-28 14:50:00,193.99,194.74,193.84,194.39,23278.0,186.7817,187.5039,186.6373,187.1669,23278.0
2020-10-28 15:00:00,194.39,194.4,193.95,194.18,13953.0,187.1669,187.1765,186.7432,186.9647,13953.0
2020-10-28 15:10:00,194.19,194.47,194.0,194.23,14581.0,186.9743,187.2439,186.7914,187.0128,14581.0
2020-10-28 15:20:00,194.18,195.29,194.01,194.92,88548.0,186.9647,188.0334,186.801,187.6772,88548.0
2020-10-28 15:30:00,194.92,195.82,194.92,195.0,27764.0,187.6772,188.5437,187.6772,187.7542,27764.0
2020-10-28 15:40:00,195.11,195.23,194.8,195.13,101253.0,187.8601,187.9757,187.5616,187.8794,101253.0
2020-10-28 15:50:00,195.09,195.18,193.98,194.45,173762.0,187.8409,187.9275,186.7721,187.2246,173762.0
2020-10-29 09:30:00,194.73,194.73,190.76,190.76,21610.0,187.4942,187.4942,183.6717,183.6717,21610.0
2020-10-29 09:40:00,190.76,190.89,189.7,190.34,21159.0,183.6717,183.7969,182.6511,183.2674,21159.0
2020-10-29 09:50:00,190.27,191.83,189.96,190.95,27434.0,183.2,184.702,182.9015,183.8547,27434.0
2020-10-29 10:00:00,190.92,191.03,189.28,189.46,27007.0,183.8258,183.9317,182.2467,182.4201,27007.0
2020-10-29 10:10:00,189.7,191.02,189.25,190.91,33641.0,182.6511,183.9221,182.2179,183.8162,33641.0
2020-10-29 10:20:00,191.01,192.05,190.98,191.94,18304.0,183.9125,184.9138,183.8836,184.8079,18304.0
2020-10-29 10:30:00,191.98,192.11,191.04,191.37,14938.0,184.8464,184.9716,183.9413,184.2591,14938.0
2020-10-29 10:40:00,191.53,191.7,190.92,191.7,25369.0,184.4131,184.5768,183.8258,184.5768,25369.0
2020-10-29 10:50:00,191.61,193.18,191.48,192.75,22673.0,184.4902,186.0018,184.365,185.5878,22673.0
2020-10-29 11:00:00,192.75,192.76,191.83,192.04,20015.0,185.5878,185.5974,184.702,184.9042,20015.0
2020-10-29 11:10:00,191.93,192.79,191.72,192.77,11702.0,184.7983,185.6263,184.5961,185.6071,11702.0
2020-10-29 11:20:00,192.71,193.07,192.36,192.36,19951.0,185.5493,185.8959,185.2123,185.2123,19951.0
2020-10-29 11:30:00,192.22,192.74,192.11,192.72,18096.0,185.0775,185.5782,184.9716,185.5589,18096.0
2020-10-29 11:40:00,192.68,192.75,191.9,192.06,29007.0,185.5204,185.5878,184.7694,184.9234,29007.0
2020-10-29 11:50:00,191.95,192.29,191.5,192.1,31938.0,184.8175,185.1449,184.3842,184.962,31938.0
2020-10-29 12:00:00,192.15,192.3,191.45,191.49,10111.0,185.0101,185.1545,184.3361,184.3746,10111.0
2020-10-29 12:10:00,191.44,192.03,191.18,192.03,18147.0,184.3265,184.8946,184.0761,184.8946,18147.0
2020-10-29 12:20:00,191.91,191.99,191.64,191.64,7344.0,184.779,184.856,184.519,184.519,7344.0
2020-10-29 12:30:00,191.68,192.0,191.6,191.7,12601.0,184.5576,184.8657,184.4805,184.5768,12601.0
2020-10-29 12:40:00,191.74,191.74,191.21,191.21,7992.0,184.6153,184.6153,184.105,184.105,7992.0
2020-10-29 12:50:00,191.21,191.21,190.67,190.67,5933.0,184.105,184.105,183.5851,183.5851,5933.0
2020-10-29 13:00:00,190.65,190.65,189.88,190.03,13279.0,183.5658,183.5658,182.8244,182.9689,13279.0
2020-10-29 13:10:00,190.08,190.34,189.96,190.23,11225.0,183.017,183.2674,182.9015,183.1614,11225.0
2020-10-29 13:20:00,190.3,190.44,190.09,190.35,9731.0,183.2288,183.3636,183.0266,183.277,9731.0
2020-10-29 13:30:00,190.32,190.53,190.3,190.53,9356.0,183.2481,183.4503,183.2288,183.4503,9356.0
2020-10-29 13:40:00,190.56,190.91,190.36,190.47,12830.0,183.4792,183.8162,183.2866,183.3925,12830.0
2020-10-29 13:50:00,190.5,190.86,190.44,190.67,9088.0,183.4214,183.768,183.3636,183.5851,9088.0
2020-10-29 14:00:00,190.77,191.44,190.77,191.09,15305.0,183.6814,184.3265,183.6814,183.9895,15305.0
2020-10-29 14:10:00,191.05,191.17,190.61,190.8,22391.0,183.951,184.0665,183.5273,183.7103,22391.0
2020-10-29 14:20:00,190.78,190.87,190.37,190.44,21334.0,183.691,183.7777,183.2962,183.3636,21334.0
2020-10-29 14:30:00,190.43,190.45,189.35,189.35,24175.0,183.354,183.3733,182.3141,182.3141,24175.0
2020-10-29 14:40:00,189.44,189.5,188.5,188.5,19938.0,182.4008,182.4586,181.4957,181.4957,19938.0
2020-10-29 14:50:00,188.45,188.9,188.28,188.53,22001.0,181.4476,181.8809,181.2839,181.5246,22001.0
2020-10-29 15:00:00,188.49,188.54,187.32,187.32,25224.0,181.4861,181.5342,180.3596,180.3596,25224.0
2020-10-29 15:10:00,187.33,187.4,186.68,187.0,47579.0,180.3692,180.4366,179.7434,180.0515,47579.0
2020-10-29 15:20:00,187.01,187.02,186.4,186.72,39737.0,180.0611,180.0707,179.4738,179.7819,39737.0
2020-10-29 15:30:00,186.72,187.68,186.44,187.56,93448.0,179.7819,180.7062,179.5123,180.5907,93448.0
2020-10-29 15:40:00,187.44,187.59,186.85,187.1,110266.0,180.4751,180.6195,179.907,180.1477,110266.0
2020-10-29 15:50:00,187.05,187.39,186.45,186.79,183508.0,180.0996,180.427,179.5219,179.8493,183508.0
2020-10-30 09:30:00,187.15,188.61,183.4,184.92,49649.0,180.6464,182.0556,177.0267,178.4938,49649.0
2020-10-30 09:40:00,186.17,186.49,184.21,184.86,22911.0,179.7004,180.0093,177.8085,178.4359,22911.0
2020-10-30 09:50:00,184.86,187.84,184.29,187.22,39011.0,178.4359,181.3124,177.8857,180.7139,39011.0
2020-10-30 10:00:00,187.77,187.77,185.98,186.02,34418.0,181.2448,181.2448,179.517,179.5556,34418.0
2020-10-30 10:10:00,186.19,186.75,185.17,185.54,30942.0,179.7197,180.2603,178.7352,179.0923,30942.0
2020-10-30 10:20:00,185.54,186.2,184.29,184.71,33127.0,179.0923,179.7294,177.8857,178.2911,33127.0
2020-10-30 10:30:00,184.71,186.35,184.71,184.88,36710.0,178.2911,179.8742,178.2911,178.4552,36710.0
2020-10-30 10:40:00,184.85,185.08,183.78,184.41,25362.0,178.4263,178.6483,177.3935,178.0016,25362.0
2020-10-30 10:50:00,184.4,184.85,183.63,183.78,34185.0,177.9919,178.4263,177.2487,177.3935,34185.0
2020-10-30 11:00:00,183.68,185.33,183.68,183.83,37835.0,177.2969,178.8896,177.2969,177.4417,37835.0
2020-10-30 11:10:00,183.94,185.12,183.79,184.64,44770.0,177.5479,178.6869,177.4031,178.2236,44770.0
2020-10-30 11:20:00,184.61,185.46,184.48,184.97,27109.0,178.1946,179.0151,178.0691,178.5421,27109.0
2020-10-30 11:30:00,184.95,185.03,183.85,183.94,26385.0,178.5228,178.6,177.461,177.5479,26385.0
2020-10-30 11:40:00,183.91,183.91,182.54,183.29,19400.0,177.5189,177.5189,176.1966,176.9205,19400.0
2020-10-30 11:50:00,183.5,183.53,182.6,183.49,20578.0,177.1232,177.1522,176.2545,177.1135,20578.0
2020-10-30 12:00:00,183.42,184.15,183.42,183.65,56490.0,177.046,177.7506,177.046,177.268,56490.0
2020-10-30 12:10:00,183.66,184.09,183.31,183.94,72384.0,177.2776,177.6927,176.9398,177.5479,72384.0
2020-10-30 12:20:00,183.94,183.94,182.58,182.72,35344.0,177.5479,177.5479,176.2352,176.3703,35344.0
2020-10-30 12:30:00,182.72,183.54,181.76,181.94,59472.0,176.3703,177.1618,175.4437,175.6174,59472.0
2020-10-30 12:40:00,181.94,182.01,180.94,181.37,73809.0,175.6174,175.685,174.6522,175.0672,73809.0
2020-10-30 12:50:00,181.25,181.37,180.99,181.19,65993.0,174.9514,175.0672,174.7004,174.8935,65993.0
2020-10-30 13:00:00,181.19,181.35,180.56,180.68,74138.0,174.8935,175.0479,174.2854,174.4012,74138.0
2020-10-30 13:10:00,180.68,181.2,180.59,180.91,63782.0,174.4012,174.9031,174.3143,174.6232,63782.0
2020-10-30 13:20:00,180.91,182.88,180.86,182.74,62758.0,174.6232,176.5247,174.5749,176.3896,62758.0
2020-10-30 13:30:00,182.48,182.62,182.23,182.43,48466.0,176.1386,176.2738,175.8973,176.0904,48466.0
2020-10-30 13:40:00,182.42,183.57,182.38,183.52,80200.0,176.0807,177.1908,176.0421,177.1425,80200.0
2020-10-30 13:50:00,183.63,183.74,182.82,182.9,67621.0,177.2487,177.3549,176.4668,176.544,67621.0
2020-10-30 14:00:00,182.82,183.11,182.29,182.81,60517.0,176.4668,176.7467,175.9552,176.4572,60517.0
2020-10-30 14:10:00,182.73,182.91,182.44,182.63,39110.0,176.38,176.5537,176.1,176.2834,39110.0
2020-10-30 14:20:00,182.63,182.63,181.96,181.97,47093.0,176.2834,176.2834,175.6367,175.6464,47093.0
2020-10-30 14:30:00,181.96,182.31,181.88,182.25,53828.0,175.6367,175.9745,175.5595,175.9166,53828.0
2020-10-30 14:40:00,182.23,183.2,182.0,183.2,43535.0,175.8973,176.8336,175.6753,176.8336,43535.0
2020-10-30 14:50:00,183.04,183.5,182.93,183.12,49653.0,176.6792,177.1232,176.573,176.7564,49653.0
2020-10-30 15:00:00,183.14,183.48,183.0,183.11,46487.0,176.7757,177.1039,176.6406,176.7467,46487.0
2020-10-30 15:10:00,183.11,183.52,183.07,183.26,57459.0,176.7467,177.1425,176.7081,176.8915,57459.0
2020-10-30 15:20:00,183.25,184.31,183.2,184.19,59423.0,176.8819,177.905,176.8336,177.7892,59423.0
2020-10-30 15:30:00,184.23,184.24,182.61,183.05,95319.0,177.8278,177.8375,176.2641,176.6888,95319.0
2020-10-30 15:40:00,183.11,183.65,182.89,183.35,93577.0,176.7467,177.268,176.5344,176.9784,93577.0
2020-10-30 15:50:00,183.35,184.33,182.77,184.14,198337.0,176.9784,177.9243,176.4186,177.741,198337.0
2020-11-02 09:30:00,186.06,186.06,181.88,182.52,70065.0,179.5942,179.5942,175.5595,176.1772,70065.0
2020-11-02 09:40:00,182.77,182.97,181.92,182.78,88309.0,176.4186,176.6116,175.5981,176.4282,88309.0
2020-11-02 09:50:00,182.63,184.33,182.38,183.85,40594.0,176.2834,177.9243,176.0421,177.461,40594.0
2020-11-02 10:00:00,184.21,184.97,183.96,184.25,32553.0,177.8085,178.5421,177.5672,177.8471,32553.0
2020-11-02 10:10:00,184.19,184.53,183.91,184.1,31388.0,177.7892,178.1174,177.5189,177.7023,31388.0
2020-11-02 10:20:00,184.04,184.38,183.9,183.92,14629.0,177.6444,177.9726,177.5093,177.5286,14629.0
2020-11-02 10:30:00,183.9,184.12,183.15,183.15,13275.0,177.5093,177.7216,176.7854,176.7854,13275.0
2020-11-02 10:40:00,183.15,183.38,182.42,182.57,16723.0,176.7854,177.0074,176.0807,176.2255,16723.0
2020-11-02 10:50:00,182.48,182.91,182.01,182.03,22431.0,176.1386,176.5537,175.685,175.7043,22431.0
2020-11-02 11:00:00,181.93,183.09,181.7,182.85,32308.0,175.6078,176.7274,175.3857,176.4958,32308.0
2020-11-02 11:10:00,182.72,183.1,182.34,182.55,30760.0,176.3703,176.7371,176.0035,176.2062,30760.0
2020-11-02 11:20:00,182.49,182.78,181.9,182.78,19583.0,176.1483,176.4282,175.5788,176.4282,19583.0
2020-11-02 11:30:00,182.75,183.21,182.64,182.8,28961.0,176.3993,176.8433,176.2931,176.4475,28961.0
2020-11-02 11:40:00,182.75,183.18,182.53,182.67,28200.0,176.3993,176.8143,176.1869,176.322,28200.0
2020-11-02 11:50:00,182.71,182.79,182.27,182.34,29378.0,176.3606,176.4379,175.9359,176.0035,29378.0
2020-11-02 12:00:00,182.37,183.56,182.27,183.15,28852.0,176.0325,177.1811,175.9359,176.7854,28852.0
2020-11-02 12:10:00,183.07,183.07,182.55,182.67,14936.0,176.7081,176.7081,176.2062,176.322,14936.0
2020-11-02 12:20:00,182.68,183.01,182.44,182.94,16643.0,176.3317,176.6502,176.1,176.5827,16643.0
2020-11-02 12:30:00,183.0,183.6,182.83,183.41,64528.0,176.6406,177.2197,176.4765,177.0363,64528.0
2020-11-02 12:40:00,183.24,183.49,182.11,182.11,12858.0,176.8722,177.1135,175.7815,175.7815,12858.0
2020-11-02 12:50:00,182.09,182.12,181.49,181.6,10363.0,175.7622,175.7911,175.183,175.2892,10363.0
2020-11-02 13:00:00,181.56,181.66,180.85,181.02,14172.0,175.2506,175.3471,174.5653,174.7294,14172.0
2020-11-02 13:10:00,181.06,181.41,180.74,181.27,18768.0,174.768,175.1058,174.4591,174.9707,18768.0
2020-11-02 13:20:00,181.36,181.8,181.27,181.69,33557.0,175.0576,175.4823,174.9707,175.3761,33557.0
2020-11-02 13:30:00,181.83,182.09,181.56,181.83,11085.0,175.5112,175.7622,175.2506,175.5112,11085.0
2020-11-02 13:40:00,181.86,181.95,181.35,181.6,47689.0,175.5402,175.6271,175.0479,175.2892,47689.0
2020-11-02 13:50:00,181.55,181.62,180.9,180.95,19285.0,175.241,175.3085,174.6135,174.6618,19285.0
2020-11-02 14:00:00,180.94,181.54,180.91,181.28,20698.0,174.6522,175.2313,174.6232,174.9803,20698.0
2020-11-02 14:10:00,181.25,181.29,180.47,180.68,36495.0,174.9514,174.99,174.1985,174.4012,36495.0
2020-11-02 14:20:00,180.54,181.29,180.31,181.14,40825.0,174.2661,174.99,174.044,174.8452,40825.0
2020-11-02 14:30:00,181.13,181.71,180.85,181.62,61109.0,174.8356,175.3954,174.5653,175.3085,61109.0
2020-11-02 14:40:00,181.57,182.59,181.54,182.08,24799.0,175.2603,176.2448,175.2313,175.7525,24799.0
2020-11-02 14:50:00,182.05,182.26,181.34,181.91,26596.0,175.7236,175.9263,175.0383,175.5884,26596.0
2020-11-02 15:00:00,181.91,182.65,181.9,182.04,28957.0,175.5884,176.3027,175.5788,175.7139,28957.0
2020-11-02 15:10:00,182.11,182.47,181.86,182.06,37585.0,175.7815,176.129,175.5402,175.7332,37585.0
2020-11-02 15:20:00,181.96,182.01,181.23,181.45,22961.0,175.6367,175.685,174.9321,175.1444,22961.0
2020-11-02 15:30:00,181.5,181.82,180.84,181.15,38204.0,175.1927,175.5016,174.5556,174.8549,38204.0
2020-11-02 15:40:00,181.2,181.44,180.89,181.35,125477.0,174.9031,175.1348,174.6039,175.0479,125477.0
2020-11-02 15:50:00,181.33,181.43,180.43,180.64,212431.0,175.0286,175.1251,174.1599,174.3626,212431.0
2020-11-03 09:30:00,182.83,183.45,181.16,182.06,29551.0,176.4765,177.0749,174.8645,175.7332,29551.0
2020-11-03 09:40:00,181.96,182.47,181.12,181.52,32724.0,175.6367,176.129,174.8259,175.212,32724.0
2020-11-03 09:50:00,181.53,182.03,181.02,181.16,40291.0,175.2217,175.7043,174.7294,174.8645,40291.0
2020-11-03 10:00:00,181.14,182.79,180.99,182.57,29803.0,174.8452,176.4379,174.7004,176.2255,29803.0
2020-11-03 10:10:00,182.43,184.32,182.27,184.1,33572.0,176.0904,177.9147,175.9359,177.7023,33572.0
2020-11-03 10:20:00,184.0,184.06,182.81,182.99,70781.0,177.6058,177.6637,176.4572,176.6309,70781.0
2020-11-03 10:30:00,182.99,183.53,182.63,182.94,58325.0,176.6309,177.1522,176.2834,176.5827,58325.0
2020-11-03 10:40:00,182.78,182.89,182.45,182.54,23646.0,176.4282,176.5344,176.1097,176.1966,23646.0
2020-11-03 10:50:00,182.54,182.76,182.15,182.43,17950.0,176.1966,176.4089,175.8201,176.0904,17950.0
2020-11-03 11:00:00,182.43,182.74,182.04,182.17,19689.0,176.0904,176.3896,175.7139,175.8394,19689.0
2020-11-03 11:10:00,182.13,182.15,181.56,181.61,20825.0,175.8008,175.8201,175.2506,175.2989,20825.0
2020-11-03 11:20:00,181.54,182.34,181.44,182.01,51323.0,175.2313,176.0035,175.1348,175.685,51323.0
2020-11-03 11:30:00,182.1,182.78,182.0,182.71,51808.0,175.7718,176.4282,175.6753,176.3606,51808.0
2020-11-03 11:40:00,182.81,183.83,182.44,183.33,91853.0,176.4572,177.4417,176.1,176.9591,91853.0
2020-11-03 11:50:00,183.16,183.17,182.55,182.65,10181.0,176.795,176.8047,176.2062,176.3027,10181.0
2020-11-03 12:00:00,182.8,183.28,182.5,183.21,15331.0,176.4475,176.9108,176.1579,176.8433,15331.0
2020-11-03 12:10:00,183.14,183.14,182.58,183.05,14905.0,176.7757,176.7757,176.2352,176.6888,14905.0
2020-11-03 12:20:00,183.05,183.25,182.43,183.05,20962.0,176.6888,176.8819,176.0904,176.6888,20962.0
2020-11-03 12:30:00,183.02,183.86,182.99,183.24,15082.0,176.6599,177.4707,176.6309,176.8722,15082.0
2020-11-03 12:40:00,183.22,183.6,183.02,183.52,14272.0,176.8529,177.2197,176.6599,177.1425,14272.0
2020-11-03 12:50:00,183.46,183.53,183.0,183.24,13978.0,177.0846,177.1522,176.6406,176.8722,13978.0
2020-11-03 13:00:00,183.24,183.78,183.18,183.57,33722.0,176.8722,177.3935,176.8143,177.1908,33722.0
2020-11-03 13:10:00,183.49,183.64,183.24,183.33,23098.0,177.1135,177.2583,176.8722,176.9591,23098.0
2020-11-03 13:20:00,183.33,183.49,183.2,183.25,23057.0,176.9591,177.1135,176.8336,176.8819,23057.0
2020-11-03 13:30:00,183.25,183.49,183.03,183.11,20982.0,176.8819,177.1135,176.6695,176.7467,20982.0
2020-11-03 13:40:00,183.05,183.23,182.78,182.78,8240.0,176.6888,176.8626,176.4282,176.4282,8240.0
2020-11-03 13:50:00,182.71,182.73,182.0,182.0,19531.0,176.3606,176.38,175.6753,175.6753,19531.0
2020-11-03 14:00:00,181.94,182.34,181.52,181.52,18410.0,175.6174,176.0035,175.212,175.212,18410.0
2020-11-03 14:10:00,181.61,181.72,181.1,181.31,35038.0,175.2989,175.405,174.8066,175.0093,35038.0
2020-11-03 14:20:00,181.31,181.36,180.66,180.87,20803.0,175.0093,175.0576,174.3819,174.5846,20803.0
2020-11-03 14:30:00,180.81,181.41,180.81,180.92,53370.0,174.5267,175.1058,174.5267,174.6329,53370.0
2020-11-03 14:40:00,180.91,181.21,180.72,181.09,34299.0,174.6232,174.9128,174.4398,174.7969,34299.0
2020-11-03 14:50:00,181.09,181.18,180.76,181.06,38915.0,174.7969,174.8838,174.4784,174.768,38915.0
2020-11-03 15:00:00,181.02,181.2,180.7,180.88,37642.0,174.7294,174.9031,174.4205,174.5942,37642.0
2020-11-03 15:10:00,180.85,181.09,180.1,180.11,48503.0,174.5653,174.7969,173.8413,173.851,48503.0
2020-11-03 15:20:00,180.12,180.68,180.07,180.5,53985.0,173.8607,174.4012,173.8124,174.2274,53985.0
2020-11-03 15:30:00,180.5,180.87,179.9,180.13,58287.0,174.2274,174.5846,173.6483,173.8703,58287.0
2020-11-03 15:40:00,180.14,180.61,180.13,180.44,91143.0,173.88,174.3336,173.8703,174.1695,91143.0
2020-11-03 15:50:00,180.34,180.57,179.82,179.96,181067.0,174.073,174.295,173.5711,173.7062,181067.0
2020-11-04 09:30:00,179.52,181.3,179.52,180.53,69000.0,173.2815,174.9996,173.2815,174.2564,69000.0
2020-11-04 09:40:00,180.33,182.0,179.61,181.95,144725.0,174.0634,175.6753,173.3684,175.6271,144725.0
2020-11-04 09:50:00,182.0,183.05,181.46,182.97,291905.0,175.6753,176.6888,175.1541,176.6116,291905.0
2020-11-04 10:00:00,183.03,183.86,182.9,183.42,53999.0,176.6695,177.4707,176.544,177.046,53999.0
2020-11-04 10:10:00,183.42,185.06,183.35,184.1,58425.0,177.046,178.629,176.9784,177.7023,58425.0
2020-11-04 10:20:00,184.2,184.41,182.8,182.94,38066.0,177.7989,178.0016,176.4475,176.5827,38066.0
2020-11-04 10:30:00,182.92,183.26,182.6,183.23,31443.0,176.5633,176.8915,176.2545,176.8626,31443.0
2020-11-04 10:40:00,183.13,184.5,183.08,184.28,24078.0,176.7661,178.0884,176.7178,177.8761,24078.0
2020-11-04 10:50:00,184.14,184.66,183.77,183.81,27783.0,177.741,178.2429,177.3838,177.4224,27783.0
2020-11-04 11:00:00,183.8,183.8,182.78,182.78,13328.0,177.4128,177.4128,176.4282,176.4282,13328.0
2020-11-04 11:10:00,182.72,182.72,181.87,182.24,24776.0,176.3703,176.3703,175.5498,175.907,24776.0
2020-11-04 11:20:00,182.2,183.05,181.64,182.01,21209.0,175.8684,176.6888,175.3278,175.685,21209.0
2020-11-04 11:30:00,182.14,182.47,181.63,182.05,36159.0,175.8105,176.129,175.3182,175.7236,36159.0
2020-11-04 11:40:00,182.13,182.45,181.61,182.08,29809.0,175.8008,176.1097,175.2989,175.7525,29809.0
2020-11-04 11:50:00,181.99,183.05,181.7,182.78,22851.0,175.6657,176.6888,175.3857,176.4282,22851.0
2020-11-04 12:00:00,182.86,183.0,182.05,182.22,61252.0,176.5054,176.6406,175.7236,175.8877,61252.0
2020-11-04 12:10:00,182.37,182.84,182.25,182.55,18845.0,176.0325,176.4861,175.9166,176.2062,18845.0
2020-11-04 12:20:00,182.45,183.01,182.29,182.3,22452.0,176.1097,176.6502,175.9552,175.9649,22452.0
2020-11-04 12:30:00,182.33,183.8,182.25,183.62,82329.0,175.9939,177.4128,175.9166,177.239,82329.0
2020-11-04 12:40:00,183.62,184.45,183.59,184.3,21511.0,177.239,178.0402,177.2101,177.8954,21511.0
2020-11-04 12:50:00,184.32,184.67,184.3,184.53,16498.0,177.9147,178.2525,177.8954,178.1174,16498.0
2020-11-04 13:00:00,184.57,184.91,184.47,184.68,14660.0,178.156,178.4842,178.0595,178.2622,14660.0
2020-11-04 13:10:00,184.74,184.9,184.5,184.71,16773.0,178.3201,178.4745,178.0884,178.2911,16773.0
2020-11-04 13:20:00,184.58,184.9,184.55,184.75,19896.0,178.1657,178.4745,178.1367,178.3298,19896.0
2020-11-04 13:30:00,184.68,185.72,184.62,185.68,19448.0,178.2622,179.266,178.2043,179.2274,19448.0
2020-11-04 13:40:00,185.72,186.07,185.32,185.65,17583.0,179.266,179.6039,178.8799,179.1985,17583.0
2020-11-04 13:50:00,185.59,186.18,185.59,185.98,11935.0,179.1406,179.7101,179.1406,179.517,11935.0
2020-11-04 14:00:00,185.99,186.38,185.9,186.06,20309.0,179.5267,179.9031,179.4398,179.5942,20309.0
2020-11-04 14:10:00,186.12,186.14,185.72,185.95,22461.0,179.6521,179.6715,179.266,179.4881,22461.0
2020-11-04 14:20:00,185.96,186.01,185.4,185.93,60005.0,179.4977,179.546,178.9572,179.4687,60005.0
2020-11-04 14:30:00,185.98,186.36,185.95,186.15,26164.0,179.517,179.8838,179.4881,179.6811,26164.0
2020-11-04 14:40:00,186.17,186.53,185.9,186.06,31269.0,179.7004,180.0479,179.4398,179.5942,31269.0
2020-11-04 14:50:00,186.15,186.64,185.76,185.79,30159.0,179.6811,180.1541,179.3047,179.3336,30159.0
2020-11-04 15:00:00,185.8,185.99,184.12,184.19,52231.0,179.3433,179.5267,177.7216,177.7892,52231.0
2020-11-04 15:10:00,184.15,184.35,183.92,184.11,41337.0,177.7506,177.9437,177.5286,177.712,41337.0
2020-11-04 15:20:00,184.11,184.87,184.07,184.36,45245.0,177.712,178.4456,177.6734,177.9533,45245.0
2020-11-04 15:30:00,184.44,185.0,184.2,184.85,76041.0,178.0305,178.5711,177.7989,178.4263,76041.0
2020-11-04 15:40:00,184.85,185.28,184.44,184.71,115363.0,178.4263,178.8413,178.0305,178.2911,115363.0
2020-11-04 15:50:00,184.57,184.57,183.11,183.48,175980.0,178.156,178.156,176.7467,177.1039,175980.0
2020-11-05 09:30:00,186.15,187.1,185.03,186.47,33723.0,179.6811,180.5981,178.6,179.99,33723.0
2020-11-05 09:40:00,186.23,186.23,184.71,184.84,5452.0,179.7583,179.7583,178.2911,178.4166,5452.0
2020-11-05 09:50:00,185.05,185.1,184.22,184.69,15502.0,178.6193,178.6676,177.8182,178.2718,15502.0
2020-11-05 10:00:00,184.47,185.87,184.2,185.87,23324.0,178.0595,179.4108,177.7989,179.4108,23324.0
2020-11-05 10:10:00,185.79,186.92,185.51,186.92,13635.0,179.3336,180.4243,179.0633,180.4243,13635.0
2020-11-05 10:20:00,187.02,187.76,186.86,187.57,15617.0,180.5209,181.2352,180.3664,181.0518,15617.0
2020-11-05 10:30:00,187.43,187.72,187.12,187.36,68247.0,180.9166,181.1965,180.6174,180.8491,68247.0
2020-11-05 10:40:00,187.56,187.73,187.29,187.57,18115.0,181.0421,181.2062,180.7815,181.0518,18115.0
2020-11-05 10:50:00,187.55,188.03,187.41,187.75,22215.0,181.0325,181.4958,180.8973,181.2255,22215.0
2020-11-05 11:00:00,187.79,187.81,187.06,187.21,24773.0,181.2641,181.2834,180.5595,180.7043,24773.0
2020-11-05 11:10:00,187.03,187.08,186.48,186.78,17671.0,180.5305,180.5788,179.9996,180.2892,17671.0
2020-11-05 11:20:00,186.73,186.8,186.19,186.36,13473.0,180.2409,180.3085,179.7197,179.8838,13473.0
2020-11-05 11:30:00,186.36,186.47,185.9,186.05,19539.0,179.8838,179.99,179.4398,179.5846,19539.0
2020-11-05 11:40:00,186.1,186.34,185.96,186.22,19929.0,179.6328,179.8645,179.4977,179.7487,19929.0
2020-11-05 11:50:00,186.15,186.61,185.93,186.51,23452.0,179.6811,180.1251,179.4687,180.0286,23452.0
2020-11-05 12:00:00,186.38,187.09,186.19,186.19,25873.0,179.9031,180.5884,179.7197,179.7197,25873.0
2020-11-05 12:10:00,186.34,186.52,185.14,185.46,14257.0,179.8645,180.0382,178.7062,179.0151,14257.0
2020-11-05 12:20:00,185.34,185.34,185.06,185.17,10059.0,178.8993,178.8993,178.629,178.7352,10059.0
2020-11-05 12:30:00,185.13,185.71,185.02,185.71,11443.0,178.6965,179.2564,178.5904,179.2564,11443.0
2020-11-05 12:40:00,185.59,186.08,185.52,186.0,12087.0,179.1406,179.6135,179.073,179.5363,12087.0
2020-11-05 12:50:00,186.01,186.29,185.64,186.19,8548.0,179.546,179.8162,179.1888,179.7197,8548.0
2020-11-05 13:00:00,186.27,186.67,186.22,186.39,15683.0,179.7969,180.183,179.7487,179.9128,15683.0
2020-11-05 13:10:00,186.38,186.53,186.0,186.23,9800.0,179.9031,180.0479,179.5363,179.7583,9800.0
2020-11-05 13:20:00,186.29,186.35,185.88,186.3,19554.0,179.8162,179.8742,179.4205,179.8259,19554.0
2020-11-05 13:30:00,186.34,186.7,186.34,186.46,13604.0,179.8645,180.212,179.8645,179.9803,13604.0
2020-11-05 13:40:00,186.5,186.66,186.21,186.24,9238.0,180.0189,180.1734,179.739,179.768,9238.0
2020-11-05 13:50:00,186.28,186.43,185.97,186.19,6956.0,179.8066,179.9514,179.5074,179.7197,6956.0
2020-11-05 14:00:00,186.19,186.53,185.29,185.57,12815.0,179.7197,180.0479,178.851,179.1213,12815.0
2020-11-05 14:10:00,185.45,185.96,185.2,185.96,19673.0,179.0054,179.4977,178.7641,179.4977,19673.0
2020-11-05 14:20:00,185.87,186.52,185.74,186.47,16100.0,179.4108,180.0382,179.2854,179.99,16100.0
2020-11-05 14:30:00,186.44,187.07,186.41,186.81,16539.0,179.961,180.5691,179.9321,180.3182,16539.0
2020-11-05 14:40:00,186.83,187.16,186.7,186.88,10836.0,180.3375,180.656,180.212,180.3857,10836.0
2020-11-05 14:50:00,186.82,187.41,186.76,187.36,16053.0,180.3278,180.8973,180.2699,180.8491,16053.0
2020-11-05 15:00:00,187.32,187.32,186.58,186.76,18471.0,180.8104,180.8104,180.0962,180.2699,18471.0
2020-11-05 15:10:00,186.77,187.03,186.43,186.67,18588.0,180.2796,180.5305,179.9514,180.183,18588.0
2020-11-05 15:20:00,186.62,187.02,186.6,187.02,18063.0,180.1348,180.5209,180.1155,180.5209,18063.0
2020-11-05 15:30:00,187.0,187.07,186.31,186.36,32524.0,180.5016,180.5691,179.8355,179.8838,32524.0
2020-11-05 15:40:00,186.36,186.5,185.76,185.81,55136.0,179.8838,180.0189,179.3047,179.3529,55136.0
2020-11-05 15:50:00,185.78,186.0,185.39,185.48,150619.0,179.324,179.5363,178.9475,179.0344,150619.0
2020-11-06 09:30:00,186.46,186.65,184.67,184.97,23597.0,179.9803,180.1637,178.2525,178.5421,23597.0
2020-11-06 09:40:00,185.03,186.41,185.03,186.26,3225.0,178.6,179.9321,178.6,179.7873,3225.0
2020-11-06 09:50:00,186.14,187.08,186.14,186.73,19397.0,179.6715,180.5788,179.6715,180.2409,19397.0
2020-11-06 10:00:00,186.72,186.97,185.93,186.77,10236.0,180.2313,180.4726,179.4687,180.2796,10236.0
2020-11-06 10:10:00,186.75,186.92,186.17,186.56,20960.0,180.2603,180.4243,179.7004,180.0769,20960.0
2020-11-06 10:20:00,186.56,187.62,186.55,187.56,17590.0,180.0769,181.1,180.0672,181.0421,17590.0
2020-11-06 10:30:00,187.56,188.53,187.55,188.28,18542.0,181.0421,181.9784,181.0325,181.7371,18542.0
2020-11-06 10:40:00,188.22,188.48,187.92,188.32,10303.0,181.6792,181.9301,181.3896,181.7757,10303.0
2020-11-06 10:50:00,188.28,188.75,188.14,188.27,40354.0,181.7371,182.1908,181.6019,181.7274,40354.0
2020-11-06 11:00:00,188.22,189.52,188.15,189.46,17642.0,181.6792,182.934,181.6116,182.8761,17642.0
2020-11-06 11:10:00,189.46,191.14,189.45,191.0,48146.0,182.8761,184.4977,182.8664,184.3626,48146.0
2020-11-06 11:20:00,191.06,191.06,189.97,190.28,26533.0,184.4205,184.4205,183.3684,183.6676,26533.0
2020-11-06 11:30:00,190.26,190.8,190.15,190.31,21776.0,183.6483,184.1695,183.5421,183.6965,21776.0
2020-11-06 11:40:00,190.39,190.5,190.01,190.36,14504.0,183.7738,183.8799,183.407,183.7448,14504.0
2020-11-06 11:50:00,190.51,191.05,190.31,190.72,13395.0,183.8896,184.4108,183.6965,184.0923,13395.0
2020-11-06 12:00:00,190.64,190.85,190.23,190.28,13449.0,184.0151,184.2178,183.6193,183.6676,13449.0
2020-11-06 12:10:00,190.28,190.91,190.28,190.79,22658.0,183.6676,184.2757,183.6676,184.1599,22658.0
2020-11-06 12:20:00,190.85,191.03,190.36,190.81,14637.0,184.2178,184.3915,183.7448,184.1792,14637.0
2020-11-06 12:30:00,190.78,190.82,189.67,189.71,17430.0,184.1502,184.1888,183.0788,183.1174,17430.0
2020-11-06 12:40:00,189.71,189.99,189.48,189.8,20308.0,183.1174,183.3877,182.8954,183.2043,20308.0
2020-11-06 12:50:00,189.85,190.1,189.75,189.91,18135.0,183.2525,183.4938,183.156,183.3104,18135.0
2020-11-06 13:00:00,189.99,190.2,189.71,189.94,12607.0,183.3877,183.5904,183.1174,183.3394,12607.0
2020-11-06 13:10:00,189.98,190.1,189.8,189.88,8601.0,183.378,183.4938,183.2043,183.2815,8601.0
2020-11-06 13:20:00,189.95,190.31,189.72,190.06,17406.0,183.349,183.6965,183.127,183.4552,17406.0
2020-11-06 13:30:00,189.98,190.28,189.74,189.93,8875.0,183.378,183.6676,183.1463,183.3297,8875.0
2020-11-06 13:40:00,189.85,189.98,189.65,189.8,15685.0,183.2525,183.378,183.0595,183.2043,15685.0
2020-11-06 13:50:00,189.86,189.89,189.55,189.66,12260.0,183.2622,183.2911,182.9629,183.0691,12260.0
2020-11-06 14:00:00,189.71,190.36,189.7,190.36,13499.0,183.1174,183.7448,183.1077,183.7448,13499.0
2020-11-06 14:10:00,190.21,190.55,190.07,190.41,17307.0,183.6,183.9282,183.4649,183.7931,17307.0
2020-11-06 14:20:00,190.38,190.67,190.27,190.57,11530.0,183.7641,184.044,183.6579,183.9475,11530.0
2020-11-06 14:30:00,190.64,190.82,190.36,190.66,21206.0,184.0151,184.1888,183.7448,184.0344,21206.0
2020-11-06 14:40:00,190.65,190.96,190.53,190.86,17998.0,184.0247,184.324,183.9089,184.2274,17998.0
2020-11-06 14:50:00,190.93,191.07,190.48,190.48,14012.0,184.295,184.4301,183.8606,183.8606,14012.0
2020-11-06 15:00:00,190.44,190.44,189.87,189.95,18011.0,183.822,183.822,183.2718,183.349,18011.0
2020-11-06 15:10:00,189.89,190.4,189.78,190.36,18269.0,183.2911,183.7834,183.185,183.7448,18269.0
2020-11-06 15:20:00,190.42,190.7,190.19,190.56,18510.0,183.8027,184.073,183.5807,183.9379,18510.0
2020-11-06 15:30:00,190.53,190.96,190.45,190.66,26608.0,183.9089,184.324,183.8317,184.0344,26608.0
2020-11-06 15:40:00,190.65,191.35,190.61,191.15,45375.0,184.0247,184.7004,183.9861,184.5073,45375.0
2020-11-06 15:50:00,191.28,191.64,190.16,190.27,124108.0,184.6328,184.9803,183.5518,183.6579,124108.0
2020-11-09 09:30:00,195.0,203.54,194.99,203.54,12067.0,188.2236,196.4668,188.2139,196.4668,12067.0
2020-11-09 09:40:00,203.37,204.3,198.39,199.26,161433.0,196.3027,197.2004,191.4958,192.3355,161433.0
2020-11-09 09:50:00,198.85,198.95,195.32,196.38,91060.0,191.9398,192.0363,188.5324,189.5556,91060.0
2020-11-09 10:00:00,196.27,197.35,195.42,195.71,53358.0,189.4494,190.4919,188.629,188.9089,53358.0
2020-11-09 10:10:00,195.67,196.38,194.76,196.26,113601.0,188.8703,189.5556,187.9919,189.4398,113601.0
2020-11-09 10:20:00,196.39,197.37,195.4,195.85,35061.0,189.5653,190.5112,188.6097,189.044,35061.0
2020-11-09 10:30:00,195.73,196.46,195.1,196.15,32540.0,188.9282,189.6328,188.3201,189.3336,32540.0
2020-11-09 10:40:00,195.91,196.32,194.98,195.65,20589.0,189.1019,189.4977,188.2043,188.851,20589.0
2020-11-09 10:50:00,195.53,196.08,194.28,195.01,30660.0,188.7351,189.266,187.5286,188.2332,30660.0
2020-11-09 11:00:00,195.2,195.76,194.61,195.34,38693.0,188.4166,188.9571,187.8471,188.5517,38693.0
2020-11-09 11:10:00,195.35,195.44,193.0,193.44,25903.0,188.5614,188.6483,186.2931,186.7178,25903.0
2020-11-09 11:20:00,193.42,193.86,192.59,193.01,39079.0,186.6985,187.1232,185.8973,186.3027,39079.0
2020-11-09 11:30:00,193.03,193.25,191.77,192.61,42556.0,186.322,186.5344,185.1058,185.9166,42556.0
2020-11-09 11:40:00,192.56,192.56,191.75,191.83,20718.0,185.8683,185.8683,185.0865,185.1637,20718.0
2020-11-09 11:50:00,191.73,192.42,191.14,191.94,28012.0,185.0672,185.7332,184.4977,185.2699,28012.0
2020-11-09 12:00:00,191.87,193.03,191.71,192.81,37610.0,185.2023,186.322,185.0479,186.1097,37610.0
2020-11-09 12:10:00,192.58,194.39,192.5,194.09,22714.0,185.8877,187.6348,185.8104,187.3452,22714.0
2020-11-09 12:20:00,193.83,195.65,193.79,195.26,30913.0,187.0942,188.851,187.0556,188.4745,30913.0
2020-11-09 12:30:00,195.26,196.03,195.13,195.78,42322.0,188.4745,189.2178,188.349,188.9765,42322.0
2020-11-09 12:40:00,195.75,196.51,195.5,195.87,20971.0,188.9475,189.6811,188.7062,189.0633,20971.0
2020-11-09 12:50:00,195.9,196.31,195.57,196.2,27551.0,189.0923,189.488,188.7737,189.3819,27551.0
2020-11-09 13:00:00,196.3,197.01,195.92,196.48,35863.0,189.4784,190.1637,189.1116,189.6521,35863.0
2020-11-09 13:10:00,196.42,197.16,196.29,197.03,23445.0,189.5942,190.3085,189.4687,190.183,23445.0
2020-11-09 13:20:00,197.02,197.16,196.73,196.82,18530.0,190.1734,190.3085,189.8934,189.9803,18530.0
2020-11-09 13:30:00,196.82,197.15,196.43,197.0,27113.0,189.9803,190.2988,189.6039,190.1541,27113.0
2020-11-09 13:40:00,197.07,197.17,196.6,196.74,18626.0,190.2216,190.3181,189.768,189.9031,18626.0
2020-11-09 13:50:00,196.74,196.74,195.12,195.24,20869.0,189.9031,189.9031,188.3394,188.4552,20869.0
2020-11-09 14:00:00,195.25,195.44,194.85,195.11,21300.0,188.4649,188.6483,188.0788,188.3297,21300.0
2020-11-09 14:10:00,195.1,195.68,195.03,195.35,16477.0,188.3201,188.8799,188.2525,188.5614,16477.0
2020-11-09 14:20:00,195.24,195.5,194.72,194.9,28602.0,188.4552,188.7062,187.9533,188.127,28602.0
2020-11-09 14:30:00,194.88,195.6,194.8,195.19,30206.0,188.1077,188.8027,188.0305,188.407,30206.0
2020-11-09 14:40:00,195.04,195.34,194.8,195.15,23209.0,188.2622,188.5517,188.0305,188.3683,23209.0
2020-11-09 14:50:00,195.12,195.5,194.66,195.23,19403.0,188.3394,188.7062,187.8954,188.4456,19403.0
2020-11-09 15:00:00,195.23,195.28,194.93,195.15,23996.0,188.4456,188.4938,188.156,188.3683,23996.0
2020-11-09 15:10:00,195.07,195.71,194.7,195.26,19200.0,188.2911,188.9089,187.934,188.4745,19200.0
2020-11-09 15:20:00,195.29,195.29,194.85,195.16,37830.0,188.5035,188.5035,188.0788,188.378,37830.0
2020-11-09 15:30:00,195.23,195.64,194.95,195.63,48929.0,188.4456,188.8413,188.1753,188.8317,48929.0
2020-11-09 15:40:00,195.58,195.58,193.95,194.05,74073.0,188.7834,188.7834,187.21,187.3066,74073.0
2020-11-09 15:50:00,194.05,194.49,192.78,193.14,193919.0,187.3066,187.7313,186.0807,186.4282,193919.0
2020-11-10 09:30:00,194.14,194.8,192.99,193.29,26604.0,187.3934,188.0305,186.2834,186.573,26604.0
2020-11-10 09:40:00,193.45,193.52,192.51,192.96,20243.0,186.7274,186.795,185.8201,186.2544,20243.0
2020-11-10 09:50:00,193.23,195.86,193.23,195.86,20655.0,186.5151,189.0537,186.5151,189.0537,20655.0
2020-11-10 10:00:00,195.74,196.35,195.06,195.07,20604.0,188.9378,189.5266,188.2815,188.2911,20604.0
2020-11-10 10:10:00,195.25,195.57,194.78,195.25,19188.0,188.4649,188.7737,188.0112,188.4649,19188.0
2020-11-10 10:20:00,195.18,195.49,194.42,195.36,14675.0,188.3973,188.6965,187.6637,188.571,14675.0
2020-11-10 10:30:00,195.43,195.7,195.02,195.5,20710.0,188.6386,188.8992,188.2429,188.7062,20710.0
2020-11-10 10:40:00,195.54,196.61,195.25,195.65,23456.0,188.7448,189.7776,188.4649,188.851,23456.0
2020-11-10 10:50:00,195.62,196.09,194.67,195.89,18999.0,188.822,189.2757,187.905,189.0826,18999.0
2020-11-10 11:00:00,195.89,196.79,195.85,196.5,38339.0,189.0826,189.9514,189.044,189.6714,38339.0
2020-11-10 11:10:00,196.62,196.75,195.98,196.09,15884.0,189.7873,189.9127,189.1695,189.2757,15884.0
2020-11-10 11:20:00,196.09,196.46,195.49,196.46,14012.0,189.2757,189.6328,188.6965,189.6328,14012.0
2020-11-10 11:30:00,196.31,196.37,195.65,195.94,16098.0,189.488,189.5459,188.851,189.1309,16098.0
2020-11-10 11:40:00,196.01,196.59,195.7,196.35,20952.0,189.1985,189.7583,188.8992,189.5266,20952.0
2020-11-10 11:50:00,196.29,196.72,195.92,196.6,10797.0,189.4687,189.8838,189.1116,189.768,10797.0
2020-11-10 12:00:00,196.5,196.77,196.3,196.69,12108.0,189.6714,189.932,189.4784,189.8548,12108.0
2020-11-10 12:10:00,196.74,196.91,196.35,196.77,13186.0,189.9031,190.0672,189.5266,189.932,13186.0
2020-11-10 12:20:00,196.81,197.43,196.71,197.34,14670.0,189.9707,190.5691,189.8741,190.4822,14670.0
2020-11-10 12:30:00,197.42,197.62,197.26,197.42,26625.0,190.5595,190.7525,190.405,190.5595,26625.0
2020-11-10 12:40:00,197.42,197.61,196.98,197.08,8596.0,190.5595,190.7429,190.1347,190.2313,8596.0
2020-11-10 12:50:00,197.07,197.15,196.36,196.74,9495.0,190.2216,190.2988,189.5363,189.9031,9495.0
2020-11-10 13:00:00,196.94,197.22,196.91,197.03,17551.0,190.0961,190.3664,190.0672,190.183,17551.0
2020-11-10 13:10:00,197.12,197.24,196.89,197.2,21785.0,190.2699,190.3857,190.0479,190.3471,21785.0
2020-11-10 13:20:00,197.11,197.14,195.8,196.12,14217.0,190.2602,190.2892,188.9958,189.3046,14217.0
2020-11-10 13:30:00,196.01,196.37,195.76,196.27,15777.0,189.1985,189.5459,188.9571,189.4494,15777.0
2020-11-10 13:40:00,196.33,196.87,196.24,196.82,12323.0,189.5073,190.0286,189.4205,189.9803,12323.0
2020-11-10 13:50:00,196.93,197.23,196.65,196.88,8019.0,190.0865,190.3761,189.8162,190.0382,8019.0
2020-11-10 14:00:00,196.9,196.96,196.49,196.56,17330.0,190.0575,190.1154,189.6618,189.7293,17330.0
2020-11-10 14:10:00,196.72,197.35,196.48,197.34,23107.0,189.8838,190.4919,189.6521,190.4822,23107.0
2020-11-10 14:20:00,197.4,198.08,197.3,197.95,24205.0,190.5402,191.1965,190.4436,191.071,24205.0
2020-11-10 14:30:00,197.89,198.22,197.61,198.1,14734.0,191.0131,191.3317,190.7429,191.2158,14734.0
2020-11-10 14:40:00,198.08,198.35,197.66,198.04,39422.0,191.1965,191.4571,190.7911,191.1579,39422.0
2020-11-10 14:50:00,198.09,198.42,197.98,198.06,38968.0,191.2062,191.5247,191.1,191.1772,38968.0
2020-11-10 15:00:00,197.97,198.55,197.93,198.44,51223.0,191.0903,191.6502,191.0517,191.544,51223.0
2020-11-10 15:10:00,198.44,199.37,198.05,199.23,51832.0,191.544,192.4417,191.1676,192.3066,51832.0
2020-11-10 15:20:00,199.26,199.61,199.12,199.22,18228.0,192.3355,192.6734,192.2004,192.2969,18228.0
2020-11-10 15:30:00,199.21,199.8,199.05,199.16,78520.0,192.2873,192.8568,192.1328,192.239,78520.0
2020-11-10 15:40:00,199.15,200.32,199.15,200.12,81900.0,192.2293,193.3587,192.2293,193.1656,81900.0
2020-11-10 15:50:00,200.19,201.23,199.8,200.17,243357.0,193.2332,194.2371,192.8568,193.2139,243357.0
2020-11-11 09:30:00,201.47,202.69,199.45,200.35,36654.0,194.4687,195.6463,192.5189,193.3876,36654.0
2020-11-11 09:40:00,200.3,201.41,199.83,200.6,18453.0,193.3394,194.4108,192.8857,193.629,18453.0
2020-11-11 09:50:00,200.59,200.97,200.04,200.27,51084.0,193.6193,193.9861,193.0884,193.3104,51084.0
2020-11-11 10:00:00,200.34,200.53,199.79,199.92,19996.0,193.378,193.5614,192.8471,192.9726,19996.0
2020-11-11 10:10:00,199.85,200.04,199.2,199.98,22953.0,192.905,193.0884,192.2776,193.0305,22953.0
2020-11-11 10:20:00,199.77,200.08,199.43,199.94,22319.0,192.8278,193.127,192.4996,192.9919,22319.0
2020-11-11 10:30:00,199.88,200.1,198.93,199.27,45152.0,192.934,193.1463,192.017,192.3452,45152.0
2020-11-11 10:40:00,199.12,200.01,199.12,199.32,34398.0,192.2004,193.0595,192.2004,192.3934,34398.0
2020-11-11 10:50:00,199.39,200.13,199.15,199.95,21613.0,192.461,193.1753,192.2293,193.0015,21613.0
2020-11-11 11:00:00,200.25,200.49,199.54,199.92,16045.0,193.2911,193.5228,192.6058,192.9726,16045.0
2020-11-11 11:10:00,199.83,200.25,199.71,200.12,12624.0,192.8857,193.2911,192.7699,193.1656,12624.0
2020-11-11 11:20:00,200.24,200.6,199.96,200.24,19849.0,193.2815,193.629,193.0112,193.2815,19849.0
2020-11-11 11:30:00,200.27,200.69,200.1,200.38,9926.0,193.3104,193.7158,193.1463,193.4166,9926.0
2020-11-11 11:40:00,200.52,200.68,200.18,200.18,29368.0,193.5517,193.7062,193.2235,193.2235,29368.0
2020-11-11 11:50:00,200.07,200.07,199.61,199.85,13347.0,193.1174,193.1174,192.6734,192.905,13347.0
2020-11-11 12:00:00,199.97,200.98,199.96,200.97,17196.0,193.0208,193.9957,193.0112,193.9861,17196.0
2020-11-11 12:10:00,200.89,200.89,199.94,200.06,6900.0,193.9089,193.9089,192.9919,193.1077,6900.0
2020-11-11 12:20:00,200.0,200.28,199.81,200.13,15429.0,193.0498,193.3201,192.8664,193.1753,15429.0
2020-11-11 12:30:00,200.1,200.14,199.91,199.94,12827.0,193.1463,193.1849,192.9629,192.9919,12827.0
2020-11-11 12:40:00,200.0,200.0,199.63,199.93,16814.0,193.0498,193.0498,192.6927,192.9822,16814.0
2020-11-11 12:50:00,199.92,200.15,199.92,200.11,24684.0,192.9726,193.1946,192.9726,193.156,24684.0
2020-11-11 13:00:00,200.18,200.74,200.0,200.04,27741.0,193.2235,193.7641,193.0498,193.0884,27741.0
2020-11-11 13:10:00,200.14,200.48,200.13,200.4,15057.0,193.1849,193.5131,193.1753,193.4359,15057.0
2020-11-11 13:20:00,200.49,201.1,200.44,200.84,19266.0,193.5228,194.1116,193.4745,193.8606,19266.0
2020-11-11 13:30:00,200.8,200.95,200.47,200.72,17106.0,193.822,193.9668,193.5035,193.7448,17106.0
2020-11-11 13:40:00,200.73,200.83,200.3,200.75,20781.0,193.7544,193.851,193.3394,193.7737,20781.0
2020-11-11 13:50:00,200.75,200.95,200.68,200.81,33070.0,193.7737,193.9668,193.7062,193.8317,33070.0
2020-11-11 14:00:00,200.83,201.15,200.79,200.97,14083.0,193.851,194.1598,193.8123,193.9861,14083.0
2020-11-11 14:10:00,200.94,201.14,200.94,200.98,12560.0,193.9571,194.1502,193.9571,193.9957,12560.0
2020-11-11 14:20:00,201.0,201.02,200.54,200.81,48835.0,194.0151,194.0344,193.571,193.8317,48835.0
2020-11-11 14:30:00,200.87,201.03,200.76,200.86,30756.0,193.8896,194.044,193.7834,193.8799,30756.0
2020-11-11 14:40:00,200.83,201.05,200.53,200.7,50806.0,193.851,194.0633,193.5614,193.7255,50806.0
2020-11-11 14:50:00,200.77,201.02,200.77,200.83,38279.0,193.793,194.0344,193.793,193.851,38279.0
2020-11-11 15:00:00,200.87,201.0,200.56,200.95,46958.0,193.8896,194.0151,193.5903,193.9668,46958.0
2020-11-11 15:10:00,200.91,201.0,200.63,200.89,40560.0,193.9282,194.0151,193.6579,193.9089,40560.0
2020-11-11 15:20:00,200.84,201.05,200.7,200.96,71619.0,193.8606,194.0633,193.7255,193.9764,71619.0
2020-11-11 15:30:00,200.9,201.34,200.71,200.89,81806.0,193.9185,194.3432,193.7351,193.9089,81806.0
2020-11-11 15:40:00,200.94,201.17,200.82,201.0,56430.0,193.9571,194.1791,193.8413,194.0151,56430.0
2020-11-11 15:50:00,201.06,201.45,200.94,201.41,120637.0,194.073,194.4494,193.9571,194.4108,120637.0
2020-11-12 09:30:00,199.87,200.78,199.59,200.78,21540.0,192.9243,193.8027,192.654,193.8027,21540.0
2020-11-12 09:40:00,200.3,200.52,199.32,200.43,42053.0,193.3394,193.5517,192.3934,193.4649,42053.0
2020-11-12 09:50:00,200.53,201.44,200.16,200.18,32127.0,193.5614,194.4398,193.2042,193.2235,32127.0
2020-11-12 10:00:00,200.23,200.23,199.33,199.48,34051.0,193.2718,193.2718,192.4031,192.5479,34051.0
2020-11-12 10:10:00,199.48,200.47,199.34,200.47,28868.0,192.5479,193.5035,192.4127,193.5035,28868.0
2020-11-12 10:20:00,200.48,201.16,200.25,200.84,38147.0,193.5131,194.1695,193.2911,193.8606,38147.0
2020-11-12 10:30:00,200.84,201.74,200.76,201.18,18674.0,193.8606,194.7293,193.7834,194.1888,18674.0
2020-11-12 10:40:00,201.37,201.44,201.14,201.38,10029.0,194.3722,194.4398,194.1502,194.3818,10029.0
2020-11-12 10:50:00,201.33,201.33,200.72,200.91,7334.0,194.3336,194.3336,193.7448,193.9282,7334.0
2020-11-12 11:00:00,200.91,201.44,200.79,201.42,10555.0,193.9282,194.4398,193.8123,194.4205,10555.0
2020-11-12 11:10:00,201.39,201.39,200.46,200.53,11562.0,194.3915,194.3915,193.4938,193.5614,11562.0
2020-11-12 11:20:00,200.44,200.44,199.77,200.09,21255.0,193.4745,193.4745,192.8278,193.1367,21255.0
2020-11-12 11:30:00,200.07,200.1,199.72,199.97,6559.0,193.1174,193.1463,192.7795,193.0208,6559.0
2020-11-12 11:40:00,199.97,200.67,199.97,200.33,68845.0,193.0208,193.6965,193.0208,193.3683,68845.0
2020-11-12 11:50:00,200.23,200.39,199.93,200.16,39057.0,193.2718,193.4262,192.9822,193.2042,39057.0
2020-11-12 12:00:00,200.16,200.68,199.78,200.56,36229.0,193.2042,193.7062,192.8374,193.5903,36229.0
2020-11-12 12:10:00,200.56,200.59,200.21,200.33,6226.0,193.5903,193.6193,193.2525,193.3683,6226.0
2020-11-12 12:20:00,200.41,200.5,199.98,200.13,9473.0,193.4456,193.5324,193.0305,193.1753,9473.0
2020-11-12 12:30:00,200.06,200.34,199.96,200.08,8722.0,193.1077,193.378,193.0112,193.127,8722.0
2020-11-12 12:40:00,200.08,200.26,199.88,199.96,31332.0,193.127,193.3008,192.934,193.0112,31332.0
2020-11-12 12:50:00,199.97,200.38,199.86,200.37,20623.0,193.0208,193.4166,192.9147,193.4069,20623.0
2020-11-12 13:00:00,200.3,200.31,199.28,199.73,26893.0,193.3394,193.349,192.3548,192.7892,26893.0
2020-11-12 13:10:00,199.64,200.26,199.47,199.8,66925.0,192.7023,193.3008,192.5382,192.8568,66925.0
2020-11-12 13:20:00,199.75,200.05,199.37,199.75,44532.0,192.8085,193.0981,192.4417,192.8085,44532.0
2020-11-12 13:30:00,199.67,199.67,199.37,199.37,10518.0,192.7313,192.7313,192.4417,192.4417,10518.0
2020-11-12 13:40:00,199.29,199.48,199.13,199.44,13910.0,192.3645,192.5479,192.21,192.5093,13910.0
2020-11-12 13:50:00,199.42,199.58,199.41,199.48,6628.0,192.49,192.6444,192.4803,192.5479,6628.0
2020-11-12 14:00:00,199.43,199.93,199.4,199.87,23874.0,192.4996,192.9822,192.4707,192.9243,23874.0
2020-11-12 14:10:00,199.96,199.99,199.17,199.31,9107.0,193.0112,193.0401,192.2486,192.3838,9107.0
2020-11-12 14:20:00,199.34,199.61,199.34,199.5,9731.0,192.4127,192.6734,192.4127,192.5672,9731.0
2020-11-12 14:30:00,199.47,200.01,199.37,199.55,12924.0,192.5382,193.0595,192.4417,192.6154,12924.0
2020-11-12 14:40:00,199.52,199.7,199.42,199.63,11850.0,192.5865,192.7602,192.49,192.6927,11850.0
2020-11-12 14:50:00,199.57,200.1,199.56,200.08,17391.0,192.6347,193.1463,192.6251,193.127,17391.0
2020-11-12 15:00:00,200.04,200.23,199.5,199.64,26232.0,193.0884,193.2718,192.5672,192.7023,26232.0
2020-11-12 15:10:00,199.63,199.7,199.1,199.41,19200.0,192.6927,192.7602,192.1811,192.4803,19200.0
2020-11-12 15:20:00,199.47,199.55,198.81,198.98,25022.0,192.5382,192.6154,191.9012,192.0652,25022.0
2020-11-12 15:30:00,198.98,199.29,198.9,199.25,28250.0,192.0652,192.3645,191.988,192.3259,28250.0
2020-11-12 15:40:00,199.29,200.03,199.2,199.72,37065.0,192.3645,193.0788,192.2776,192.7795,37065.0
2020-11-12 15:50:00,199.76,200.29,199.71,200.0,79377.0,192.8181,193.3297,192.7699,193.0498,79377.0
2020-11-13 09:30:00,200.31,202.09,200.03,201.51,14741.0,193.349,195.0672,193.0788,194.5073,14741.0
2020-11-13 09:40:00,201.52,202.65,201.1,202.05,15804.0,194.517,195.6077,194.1116,195.0286,15804.0
2020-11-13 09:50:00,202.1,202.87,201.46,202.69,11546.0,195.0768,195.8201,194.4591,195.6463,11546.0
2020-11-13 10:00:00,202.99,203.08,201.78,201.83,15747.0,195.9359,196.0228,194.7679,194.8162,15747.0
2020-11-13 10:10:00,201.92,202.26,201.61,201.62,18309.0,194.9031,195.2313,194.6039,194.6135,18309.0
2020-11-13 10:20:00,201.66,202.12,201.42,201.82,23958.0,194.6521,195.0961,194.4205,194.8066,23958.0
2020-11-13 10:30:00,201.75,202.21,201.41,201.63,14352.0,194.739,195.183,194.4108,194.6232,14352.0
2020-11-13 10:40:00,201.63,202.12,201.44,201.9,22806.0,194.6232,195.0961,194.4398,194.8838,22806.0
2020-11-13 10:50:00,201.82,202.26,201.71,201.91,30779.0,194.8066,195.2313,194.7004,194.8934,30779.0
2020-11-13 11:00:00,201.91,202.45,201.85,202.24,29113.0,194.8934,195.4147,194.8355,195.212,29113.0
2020-11-13 11:10:00,202.28,202.31,202.03,202.31,13376.0,195.2506,195.2795,195.0093,195.2795,13376.0
2020-11-13 11:20:00,202.26,202.82,202.07,202.76,21422.0,195.2313,195.7718,195.0479,195.7139,21422.0
2020-11-13 11:30:00,202.75,202.75,202.27,202.68,12963.0,195.7042,195.7042,195.2409,195.6367,12963.0
2020-11-13 11:40:00,202.61,202.81,202.35,202.71,11175.0,195.5691,195.7622,195.3181,195.6656,11175.0
2020-11-13 11:50:00,202.73,203.06,202.5,203.02,12241.0,195.6849,196.0035,195.4629,195.9649,12241.0
2020-11-13 12:00:00,203.11,203.32,202.7,202.74,8831.0,196.0517,196.2544,195.656,195.6946,8831.0
2020-11-13 12:10:00,202.77,203.23,202.58,202.58,37862.0,195.7235,196.1676,195.5401,195.5401,37862.0
2020-11-13 12:20:00,202.6,202.69,202.46,202.5,12438.0,195.5594,195.6463,195.4243,195.4629,12438.0
2020-11-13 12:30:00,202.5,202.91,202.46,202.91,9816.0,195.4629,195.8587,195.4243,195.8587,9816.0
2020-11-13 12:40:00,202.9,202.9,202.56,202.63,5623.0,195.849,195.849,195.5208,195.5884,5623.0
2020-11-13 12:50:00,202.53,202.94,202.53,202.92,8855.0,195.4919,195.8876,195.4919,195.8683,8855.0
2020-11-13 13:00:00,202.89,203.25,202.87,203.03,10676.0,195.8394,196.1869,195.8201,195.9745,10676.0
2020-11-13 13:10:00,203.05,203.79,203.05,203.79,13689.0,195.9938,196.7081,195.9938,196.7081,13689.0
2020-11-13 13:20:00,203.78,204.31,203.65,204.2,17711.0,196.6984,197.21,196.573,197.1038,17711.0
2020-11-13 13:30:00,204.18,204.22,203.89,204.19,8584.0,197.0845,197.1232,196.8046,197.0942,8584.0
2020-11-13 13:40:00,204.12,204.32,204.12,204.29,11362.0,197.0266,197.2197,197.0266,197.1907,11362.0
2020-11-13 13:50:00,204.25,204.29,203.83,203.91,21369.0,197.1521,197.1907,196.7467,196.8239,21369.0
2020-11-13 14:00:00,203.87,204.02,203.71,203.79,7936.0,196.7853,196.9301,196.6309,196.7081,7936.0
2020-11-13 14:10:00,203.8,204.05,203.56,204.05,13003.0,196.7177,196.9591,196.4861,196.9591,13003.0
2020-11-13 14:20:00,204.21,204.74,204.16,204.59,11586.0,197.1135,197.6251,197.0652,197.4803,11586.0
2020-11-13 14:30:00,204.71,204.79,204.23,204.25,11703.0,197.5961,197.6733,197.1328,197.1521,11703.0
2020-11-13 14:40:00,204.22,204.39,203.95,203.97,11056.0,197.1232,197.2872,196.8625,196.8818,11056.0
2020-11-13 14:50:00,204.03,204.57,204.03,204.27,11596.0,196.9398,197.461,196.9398,197.1714,11596.0
2020-11-13 15:00:00,204.35,204.47,203.99,204.03,11339.0,197.2486,197.3645,196.9011,196.9398,11339.0
2020-11-13 15:10:00,203.99,204.22,203.65,203.74,14754.0,196.9011,197.1232,196.573,196.6598,14754.0
2020-11-13 15:20:00,203.7,204.13,203.7,204.11,13612.0,196.6212,197.0363,196.6212,197.017,13612.0
2020-11-13 15:30:00,204.12,204.75,204.03,204.49,39166.0,197.0266,197.6347,196.9398,197.3838,39166.0
2020-11-13 15:40:00,204.54,204.73,204.34,204.34,47110.0,197.432,197.6154,197.239,197.239,47110.0
2020-11-13 15:50:00,204.39,204.64,204.14,204.5,174489.0,197.2872,197.5286,197.0459,197.3934,174489.0
2020-11-16 09:30:00,206.86,207.85,205.54,207.42,25893.0,199.6714,200.627,198.3973,200.2119,25893.0
2020-11-16 09:40:00,207.58,208.18,206.97,207.42,24705.0,200.3664,200.9455,199.7776,200.2119,24705.0
2020-11-16 09:50:00,207.22,207.22,205.05,205.91,19435.0,200.0189,200.0189,197.9243,198.7544,19435.0
2020-11-16 10:00:00,205.79,205.97,204.52,204.97,16370.0,198.6386,198.8123,197.4127,197.8471,16370.0
2020-11-16 10:10:00,204.96,205.2,204.45,204.74,16007.0,197.8374,198.0691,197.3452,197.6251,16007.0
2020-11-16 10:20:00,204.96,205.76,204.7,205.46,13734.0,197.8374,198.6096,197.5865,198.3201,13734.0
2020-11-16 10:30:00,205.54,206.12,205.04,205.89,33681.0,198.3973,198.9571,197.9147,198.7351,33681.0
2020-11-16 10:40:00,206.0,206.31,205.82,205.94,11922.0,198.8413,199.1405,198.6676,198.7834,11922.0
2020-11-16 10:50:00,205.94,206.35,205.76,206.28,61672.0,198.7834,199.1791,198.6096,199.1116,61672.0
2020-11-16 11:00:00,206.29,206.39,205.92,206.01,27114.0,199.1212,199.2177,198.7641,198.8509,27114.0
2020-11-16 11:10:00,206.03,206.54,205.86,206.16,28853.0,198.8703,199.3625,198.7062,198.9957,28853.0
2020-11-16 11:20:00,206.2,206.45,206.02,206.28,23269.0,199.0343,199.2757,198.8606,199.1116,23269.0
2020-11-16 11:30:00,206.28,206.76,205.85,206.76,26060.0,199.1116,199.5749,198.6965,199.5749,26060.0
2020-11-16 11:40:00,206.72,207.33,206.67,207.2,32676.0,199.5363,200.1251,199.488,199.9996,32676.0
2020-11-16 11:50:00,207.2,207.31,206.4,206.41,37036.0,199.9996,200.1058,199.2274,199.237,37036.0
2020-11-16 12:00:00,206.49,206.49,206.0,206.48,34500.0,199.3143,199.3143,198.8413,199.3046,34500.0
2020-11-16 12:10:00,206.47,207.19,206.47,207.19,71586.0,199.295,199.9899,199.295,199.9899,71586.0
2020-11-16 12:20:00,207.11,207.24,206.79,207.16,41855.0,199.9127,200.0382,199.6038,199.961,41855.0
2020-11-16 12:30:00,207.27,207.38,207.0,207.06,12024.0,200.0672,200.1733,199.8065,199.8645,12024.0
2020-11-16 12:40:00,207.01,207.37,206.98,207.3,19508.0,199.8162,200.1637,199.7872,200.0961,19508.0
2020-11-16 12:50:00,207.31,208.09,207.3,207.78,38902.0,200.1058,200.8587,200.0961,200.5594,38902.0
2020-11-16 13:00:00,207.79,208.04,207.15,207.15,17403.0,200.5691,200.8104,199.9513,199.9513,17403.0
2020-11-16 13:10:00,207.01,207.17,206.91,206.92,25643.0,199.8162,199.9706,199.7197,199.7293,25643.0
2020-11-16 13:20:00,206.8,207.03,206.61,206.67,8235.0,199.6135,199.8355,199.4301,199.488,8235.0
2020-11-16 13:30:00,206.74,207.08,206.7,207.05,10698.0,199.5556,199.8838,199.517,199.8548,10698.0
2020-11-16 13:40:00,207.02,207.04,206.64,206.95,13800.0,199.8258,199.8452,199.4591,199.7583,13800.0
2020-11-16 13:50:00,207.02,207.34,206.97,207.21,21879.0,199.8258,200.1347,199.7776,200.0092,21879.0
2020-11-16 14:00:00,207.21,207.31,206.84,206.87,34198.0,200.0092,200.1058,199.6521,199.6811,34198.0
2020-11-16 14:10:00,206.88,207.27,206.84,207.06,7527.0,199.6907,200.0672,199.6521,199.8645,7527.0
2020-11-16 14:20:00,207.06,207.11,206.45,206.51,10941.0,199.8645,199.9127,199.2757,199.3336,10941.0
2020-11-16 14:30:00,206.51,206.68,206.08,206.54,12053.0,199.3336,199.4977,198.9185,199.3625,12053.0
2020-11-16 14:40:00,206.58,207.09,206.5,206.96,12180.0,199.4011,199.8934,199.3239,199.7679,12180.0
2020-11-16 14:50:00,206.86,207.06,206.75,206.78,17683.0,199.6714,199.8645,199.5652,199.5942,17683.0
2020-11-16 15:00:00,206.76,206.76,206.17,206.26,9456.0,199.5749,199.5749,199.0054,199.0923,9456.0
2020-11-16 15:10:00,206.39,207.49,206.39,207.45,20673.0,199.2177,200.2795,199.2177,200.2409,20673.0
2020-11-16 15:20:00,207.41,207.8,207.34,207.53,42472.0,200.2023,200.5787,200.1347,200.3181,42472.0
2020-11-16 15:30:00,207.59,207.64,207.26,207.53,41364.0,200.376,200.4243,200.0575,200.3181,41364.0
2020-11-16 15:40:00,207.59,208.02,207.49,207.87,51904.0,200.376,200.7911,200.2795,200.6463,51904.0
2020-11-16 15:50:00,208.01,208.31,207.45,208.17,154765.0,200.7814,201.071,200.2409,200.9359,154765.0
2020-11-17 09:30:00,206.49,207.23,206.07,206.41,38106.0,199.3143,200.0286,198.9089,199.237,38106.0
2020-11-17 09:40:00,206.04,206.25,204.44,204.55,28924.0,198.8799,199.0826,197.3355,197.4417,28924.0
2020-11-17 09:50:00,204.37,204.91,203.55,203.63,21731.0,197.2679,197.7892,196.4764,196.5537,21731.0
2020-11-17 10:00:00,203.56,203.72,202.68,203.37,21762.0,196.4861,196.6405,195.6367,196.3027,21762.0
2020-11-17 10:10:00,203.36,203.72,203.0,203.4,22172.0,196.293,196.6405,195.9455,196.3316,22172.0
2020-11-17 10:20:00,203.5,203.57,202.71,202.86,24086.0,196.4282,196.4957,195.6656,195.8104,24086.0
2020-11-17 10:30:00,202.94,203.59,202.68,203.43,21895.0,195.8876,196.515,195.6367,196.3606,21895.0
2020-11-17 10:40:00,203.5,204.08,203.37,203.66,16158.0,196.4282,196.988,196.3027,196.5826,16158.0
2020-11-17 10:50:00,203.67,204.33,203.67,204.33,21509.0,196.5923,197.2293,196.5923,197.2293,21509.0
2020-11-17 11:00:00,204.23,204.23,203.8,204.18,13223.0,197.1328,197.1328,196.7177,197.0845,13223.0
2020-11-17 11:10:00,204.18,204.18,203.67,203.67,19483.0,197.0845,197.0845,196.5923,196.5923,19483.0
2020-11-17 11:20:00,203.66,204.26,203.66,204.04,22680.0,196.5826,197.1618,196.5826,196.9494,22680.0
2020-11-17 11:30:00,204.04,205.24,204.03,204.88,24999.0,196.9494,198.1077,196.9398,197.7602,24999.0
2020-11-17 11:40:00,204.87,205.51,204.54,205.32,17063.0,197.7506,198.3683,197.432,198.1849,17063.0
2020-11-17 11:50:00,205.33,205.84,205.06,205.69,20062.0,198.1946,198.6869,197.934,198.5421,20062.0
2020-11-17 12:00:00,205.64,206.01,205.51,205.65,10310.0,198.4938,198.8509,198.3683,198.5035,10310.0
2020-11-17 12:10:00,205.54,206.29,205.26,206.23,18338.0,198.3973,199.1212,198.127,199.0633,18338.0
2020-11-17 12:20:00,206.27,206.55,206.21,206.48,13041.0,199.1019,199.3722,199.044,199.3046,13041.0
2020-11-17 12:30:00,206.49,206.93,206.21,206.92,11037.0,199.3143,199.739,199.044,199.7293,11037.0
2020-11-17 12:40:00,207.0,207.15,206.72,207.01,7120.0,199.8065,199.9513,199.5363,199.8162,7120.0
2020-11-17 12:50:00,206.95,207.1,206.73,206.92,9280.0,199.7583,199.9031,199.5459,199.7293,9280.0
2020-11-17 13:00:00,206.95,207.28,206.86,207.17,8604.0,199.7583,200.0768,199.6714,199.9706,8604.0
2020-11-17 13:10:00,207.13,207.22,206.89,207.16,6366.0,199.932,200.0189,199.7004,199.961,6366.0
2020-11-17 13:20:00,207.1,207.13,206.91,207.11,7983.0,199.9031,199.932,199.7197,199.9127,7983.0
2020-11-17 13:30:00,207.08,207.61,207.06,207.59,11988.0,199.8838,200.3953,199.8645,200.376,11988.0
2020-11-17 13:40:00,207.61,207.64,207.11,207.21,9927.0,200.3953,200.4243,199.9127,200.0092,9927.0
2020-11-17 13:50:00,207.24,207.47,207.08,207.43,12572.0,200.0382,200.2602,199.8838,200.2216,12572.0
2020-11-17 14:00:00,207.47,208.0,207.45,208.0,20110.0,200.2602,200.7718,200.2409,200.7718,20110.0
2020-11-17 14:10:00,207.98,208.31,207.81,208.17,15190.0,200.7525,201.071,200.5884,200.9359,15190.0
2020-11-17 14:20:00,208.23,208.31,207.84,208.21,17328.0,200.9938,201.071,200.6174,200.9745,17328.0
2020-11-17 14:30:00,208.19,208.5,207.97,208.45,48757.0,200.9552,201.2544,200.7428,201.2062,48757.0
2020-11-17 14:40:00,208.48,209.03,208.45,209.03,34159.0,201.2351,201.766,201.2062,201.766,34159.0
2020-11-17 14:50:00,208.93,209.05,208.76,208.97,27521.0,201.6695,201.7853,201.5054,201.7081,27521.0
2020-11-17 15:00:00,208.9,209.41,208.86,209.03,41709.0,201.6405,202.1328,201.6019,201.766,41709.0
2020-11-17 15:10:00,209.06,209.06,208.28,208.81,36097.0,201.795,201.795,201.0421,201.5536,36097.0
2020-11-17 15:20:00,208.83,209.19,207.99,208.19,60662.0,201.573,201.9204,200.7621,200.9552,60662.0
2020-11-17 15:30:00,208.26,208.26,206.8,206.91,41137.0,201.0228,201.0228,199.6135,199.7197,41137.0
2020-11-17 15:40:00,206.91,207.14,206.34,206.34,52719.0,199.7197,199.9417,199.1695,199.1695,52719.0
2020-11-17 15:50:00,205.91,207.52,205.75,207.25,106395.0,198.7544,200.3085,198.6,200.0479,106395.0
2020-11-18 09:30:00,206.2,207.25,204.88,205.4,24395.0,199.0343,200.0479,197.7602,198.2621,24395.0
2020-11-18 09:40:00,205.41,206.31,205.19,205.51,23425.0,198.2718,199.1405,198.0594,198.3683,23425.0
2020-11-18 09:50:00,205.5,206.44,205.36,206.34,18515.0,198.3587,199.266,198.2235,199.1695,18515.0
2020-11-18 10:00:00,206.47,206.47,205.81,206.27,15249.0,199.295,199.295,198.6579,199.1019,15249.0
2020-11-18 10:10:00,206.23,207.38,206.17,206.95,6000.0,199.0633,200.1733,199.0054,199.7583,6000.0
2020-11-18 10:20:00,207.09,207.81,206.87,207.67,5715.0,199.8934,200.5884,199.6811,200.4533,5715.0
2020-11-18 10:30:00,207.61,208.12,207.25,207.77,16874.0,200.3953,200.8876,200.0479,200.5498,16874.0
2020-11-18 10:40:00,207.87,208.22,207.73,207.84,9729.0,200.6463,200.9841,200.5112,200.6174,9729.0
2020-11-18 10:50:00,207.89,207.94,207.08,207.08,11988.0,200.6656,200.7139,199.8838,199.8838,11988.0
2020-11-18 11:00:00,207.25,207.95,207.24,207.83,7078.0,200.0479,200.7235,200.0382,200.6077,7078.0
2020-11-18 11:10:00,207.78,208.2,207.63,208.18,16763.0,200.5594,200.9648,200.4147,200.9455,16763.0
2020-11-18 11:20:00,208.15,208.35,208.02,208.02,9526.0,200.9166,201.1096,200.7911,200.7911,9526.0
2020-11-18 11:30:00,207.99,208.31,207.73,207.83,19007.0,200.7621,201.071,200.5112,200.6077,19007.0
2020-11-18 11:40:00,207.84,207.91,207.56,207.67,9049.0,200.6174,200.6849,200.3471,200.4533,9049.0
2020-11-18 11:50:00,207.59,207.95,207.48,207.85,8766.0,200.376,200.7235,200.2699,200.627,8766.0
2020-11-18 12:00:00,207.79,207.85,207.57,207.67,8297.0,200.5691,200.627,200.3567,200.4533,8297.0
2020-11-18 12:10:00,207.62,207.63,207.29,207.39,7500.0,200.405,200.4147,200.0865,200.183,7500.0
2020-11-18 12:20:00,207.49,207.57,207.17,207.36,5043.0,200.2795,200.3567,199.9706,200.154,5043.0
2020-11-18 12:30:00,207.36,207.46,207.22,207.34,6769.0,200.154,200.2506,200.0189,200.1347,6769.0
2020-11-18 12:40:00,207.34,207.51,207.28,207.37,5741.0,200.1347,200.2988,200.0768,200.1637,5741.0
2020-11-18 12:50:00,207.42,207.43,207.15,207.28,8233.0,200.2119,200.2216,199.9513,200.0768,8233.0
2020-11-18 13:00:00,207.26,207.65,207.23,207.41,6036.0,200.0575,200.434,200.0286,200.2023,6036.0
2020-11-18 13:10:00,207.43,207.43,207.09,207.31,5766.0,200.2216,200.2216,199.8934,200.1058,5766.0
2020-11-18 13:20:00,207.28,207.51,207.21,207.27,6876.0,200.0768,200.2988,200.0092,200.0672,6876.0
2020-11-18 13:30:00,207.33,207.35,207.01,207.01,11404.0,200.1251,200.1444,199.8162,199.8162,11404.0
2020-11-18 13:40:00,207.01,207.01,206.61,206.74,27462.0,199.8162,199.8162,199.4301,199.5556,27462.0
2020-11-18 13:50:00,206.78,206.79,206.41,206.52,9915.0,199.5942,199.6038,199.237,199.3432,9915.0
2020-11-18 14:00:00,206.61,207.0,206.39,206.55,13917.0,199.4301,199.8065,199.2177,199.3722,13917.0
2020-11-18 14:10:00,206.54,206.54,205.71,205.78,14116.0,199.3625,199.3625,198.5614,198.6289,14116.0
2020-11-18 14:20:00,205.74,205.98,205.65,205.89,13195.0,198.5903,198.822,198.5035,198.7351,13195.0
2020-11-18 14:30:00,205.89,205.91,205.49,205.61,10150.0,198.7351,198.7544,198.349,198.4648,10150.0
2020-11-18 14:40:00,205.57,205.98,205.52,205.78,10025.0,198.4262,198.822,198.378,198.6289,10025.0
2020-11-18 14:50:00,205.73,205.88,205.45,205.45,17841.0,198.5807,198.7255,198.3104,198.3104,17841.0
2020-11-18 15:00:00,205.43,205.49,205.11,205.44,12725.0,198.2911,198.349,197.9822,198.3008,12725.0
2020-11-18 15:10:00,205.54,206.11,205.54,205.72,16949.0,198.3973,198.9475,198.3973,198.571,16949.0
2020-11-18 15:20:00,205.71,205.84,205.38,205.42,12716.0,198.5614,198.6869,198.2428,198.2815,12716.0
2020-11-18 15:30:00,205.41,205.44,204.71,205.05,28093.0,198.2718,198.3008,197.5961,197.9243,28093.0
2020-11-18 15:40:00,205.03,205.1,204.51,204.65,34740.0,197.905,197.9726,197.4031,197.5382,34740.0
2020-11-18 15:50:00,204.56,204.74,203.39,203.52,121046.0,197.4513,197.6251,196.322,196.4475,121046.0
2020-11-19 09:30:00,202.82,203.5,201.22,202.23,46494.0,195.7718,196.4282,194.2274,195.2023,46494.0
2020-11-19 09:40:00,202.04,204.33,202.04,204.25,30278.0,195.0189,197.2293,195.0189,197.1521,30278.0
2020-11-19 09:50:00,204.39,204.8,203.53,203.56,21661.0,197.2872,197.683,196.4571,196.4861,21661.0
2020-11-19 10:00:00,203.46,204.3,203.41,204.3,20715.0,196.3896,197.2004,196.3413,197.2004,20715.0
2020-11-19 10:10:00,204.49,204.49,203.38,203.75,14090.0,197.3838,197.3838,196.3123,196.6695,14090.0
2020-11-19 10:20:00,203.75,203.96,202.99,203.28,23698.0,196.6695,196.8722,195.9359,196.2158,23698.0
2020-11-19 10:30:00,203.43,203.69,203.19,203.19,14186.0,196.3606,196.6116,196.1289,196.1289,14186.0
2020-11-19 10:40:00,203.25,204.23,202.97,204.22,29512.0,196.1869,197.1328,195.9166,197.1232,29512.0
2020-11-19 10:50:00,204.29,204.38,203.41,203.49,26915.0,197.1907,197.2776,196.3413,196.4185,26915.0
2020-11-19 11:00:00,203.44,203.55,202.66,202.67,15254.0,196.3703,196.4764,195.6174,195.627,15254.0
2020-11-19 11:10:00,202.67,203.11,202.57,202.81,17458.0,195.627,196.0517,195.5305,195.7622,17458.0
2020-11-19 11:20:00,202.86,203.11,202.06,202.21,14002.0,195.8104,196.0517,195.0382,195.183,14002.0
2020-11-19 11:30:00,202.21,202.68,202.03,202.23,17449.0,195.183,195.6367,195.0093,195.2023,17449.0
2020-11-19 11:40:00,202.23,202.66,202.14,202.17,9569.0,195.2023,195.6174,195.1154,195.1444,9569.0
2020-11-19 11:50:00,202.28,202.4,201.98,202.3,10129.0,195.2506,195.3664,194.961,195.2699,10129.0
2020-11-19 12:00:00,202.25,202.88,202.18,202.73,6945.0,195.2216,195.8297,195.154,195.6849,6945.0
2020-11-19 12:10:00,202.88,203.18,202.25,202.5,9631.0,195.8297,196.1193,195.2216,195.4629,9631.0
2020-11-19 12:20:00,202.63,202.63,201.9,202.06,9029.0,195.5884,195.5884,194.8838,195.0382,9029.0
2020-11-19 12:30:00,202.01,202.44,201.95,202.3,27764.0,194.99,195.405,194.932,195.2699,27764.0
2020-11-19 12:40:00,202.34,202.5,202.19,202.39,23724.0,195.3085,195.4629,195.1637,195.3567,23724.0
2020-11-19 12:50:00,202.34,202.54,202.24,202.42,10434.0,195.3085,195.5015,195.212,195.3857,10434.0
2020-11-19 13:00:00,202.47,203.0,202.35,202.4,7362.0,195.434,195.9455,195.3181,195.3664,7362.0
2020-11-19 13:10:00,202.57,203.12,202.49,203.06,6748.0,195.5305,196.0614,195.4533,196.0035,6748.0
2020-11-19 13:20:00,203.06,203.31,202.9,203.25,22247.0,196.0035,196.2448,195.849,196.1869,22247.0
2020-11-19 13:30:00,203.2,203.32,202.91,203.06,15371.0,196.1386,196.2544,195.8587,196.0035,15371.0
2020-11-19 13:40:00,203.17,203.26,202.92,202.98,9006.0,196.1096,196.1965,195.8683,195.9262,9006.0
2020-11-19 13:50:00,202.9,202.99,202.56,202.56,8440.0,195.849,195.9359,195.5208,195.5208,8440.0
2020-11-19 14:00:00,202.78,202.78,202.45,202.59,6419.0,195.7332,195.7332,195.4147,195.5498,6419.0
2020-11-19 14:10:00,202.65,203.06,202.62,202.95,20802.0,195.6077,196.0035,195.5788,195.8973,20802.0
2020-11-19 14:20:00,202.99,203.13,202.88,203.07,5678.0,195.9359,196.071,195.8297,196.0131,5678.0
2020-11-19 14:30:00,203.02,203.33,202.92,203.17,21202.0,195.9649,196.2641,195.8683,196.1096,21202.0
2020-11-19 14:40:00,203.29,204.11,203.28,203.76,11328.0,196.2255,197.017,196.2158,196.6791,11328.0
2020-11-19 14:50:00,203.7,203.98,203.55,203.61,22263.0,196.6212,196.8915,196.4764,196.5344,22263.0
2020-11-19 15:00:00,203.69,203.69,203.19,203.25,24444.0,196.6116,196.6116,196.1289,196.1869,24444.0
2020-11-19 15:10:00,203.37,203.65,203.21,203.21,14839.0,196.3027,196.573,196.1483,196.1483,14839.0
2020-11-19 15:20:00,203.27,203.6,202.96,203.13,14689.0,196.2062,196.5247,195.9069,196.071,14689.0
2020-11-19 15:30:00,203.16,203.59,202.91,203.33,26401.0,196.1,196.515,195.8587,196.2641,26401.0
2020-11-19 15:40:00,203.32,203.49,203.02,203.12,42124.0,196.2544,196.4185,195.9649,196.0614,42124.0
2020-11-19 15:50:00,203.06,203.36,202.71,202.92,110615.0,196.0035,196.293,195.6656,195.8683,110615.0
2020-11-20 09:30:00,202.54,202.9,200.63,202.35,62895.0,195.5015,195.849,193.6579,195.3181,62895.0
2020-11-20 09:40:00,202.25,203.49,201.99,202.73,26746.0,195.2216,196.4185,194.9706,195.6849,26746.0
2020-11-20 09:50:00,202.89,202.93,201.83,202.47,25853.0,195.8394,195.878,194.8162,195.434,25853.0
2020-11-20 10:00:00,202.52,202.57,201.77,202.04,29923.0,195.4822,195.5305,194.7583,195.0189,29923.0
2020-11-20 10:10:00,202.09,202.11,200.6,200.8,20084.0,195.0672,195.0865,193.629,193.822,20084.0
2020-11-20 10:20:00,200.67,201.79,200.65,201.31,17304.0,193.6965,194.7776,193.6772,194.3143,17304.0
2020-11-20 10:30:00,201.23,201.32,200.74,201.23,14369.0,194.2371,194.3239,193.7641,194.2371,14369.0
2020-11-20 10:40:00,201.21,201.29,200.11,200.54,17647.0,194.2178,194.295,193.156,193.571,17647.0
2020-11-20 10:50:00,200.46,200.87,200.46,200.71,10120.0,193.4938,193.8896,193.4938,193.7351,10120.0
2020-11-20 11:00:00,200.56,201.1,200.41,201.07,19618.0,193.5903,194.1116,193.4456,194.0826,19618.0
2020-11-20 11:10:00,201.12,201.2,200.64,200.9,10409.0,194.1309,194.2081,193.6676,193.9185,10409.0
2020-11-20 11:20:00,200.9,201.07,200.61,200.93,9681.0,193.9185,194.0826,193.6386,193.9475,9681.0
2020-11-20 11:30:00,200.88,201.05,200.33,200.42,13216.0,193.8992,194.0633,193.3683,193.4552,13216.0
2020-11-20 11:40:00,200.34,200.55,199.59,199.59,23285.0,193.378,193.5807,192.654,192.654,23285.0
2020-11-20 11:50:00,199.51,199.84,199.51,199.8,9710.0,192.5768,192.8954,192.5768,192.8568,9710.0
2020-11-20 12:00:00,199.81,199.91,199.62,199.84,15200.0,192.8664,192.9629,192.683,192.8954,15200.0
2020-11-20 12:10:00,199.83,199.9,199.75,199.84,7460.0,192.8857,192.9533,192.8085,192.8954,7460.0
2020-11-20 12:20:00,199.89,200.09,199.8,199.99,19308.0,192.9436,193.1367,192.8568,193.0401,19308.0
2020-11-20 12:30:00,199.99,200.9,199.97,200.68,26736.0,193.0401,193.9185,193.0208,193.7062,26736.0
2020-11-20 12:40:00,200.71,201.07,200.58,200.6,6411.0,193.7351,194.0826,193.6096,193.629,6411.0
2020-11-20 12:50:00,200.53,200.85,200.19,200.33,8765.0,193.5614,193.8703,193.2332,193.3683,8765.0
2020-11-20 13:00:00,200.46,200.58,200.16,200.16,5923.0,193.4938,193.6096,193.2042,193.2042,5923.0
2020-11-20 13:10:00,200.23,200.23,199.94,200.0,10693.0,193.2718,193.2718,192.9919,193.0498,10693.0
2020-11-20 13:20:00,199.96,200.03,199.65,199.7,7450.0,193.0112,193.0788,192.712,192.7602,7450.0
2020-11-20 13:30:00,199.81,200.04,199.8,200.02,5600.0,192.8664,193.0884,192.8568,193.0691,5600.0
2020-11-20 13:40:00,200.02,200.02,199.72,199.79,6218.0,193.0691,193.0691,192.7795,192.8471,6218.0
2020-11-20 13:50:00,199.9,199.93,199.65,199.8,4850.0,192.9533,192.9822,192.712,192.8568,4850.0
2020-11-20 14:00:00,199.74,199.92,199.7,199.88,9378.0,192.7988,192.9726,192.7602,192.934,9378.0
2020-11-20 14:10:00,199.85,200.13,199.72,199.78,31468.0,192.905,193.1753,192.7795,192.8374,31468.0
2020-11-20 14:20:00,199.82,200.18,199.81,199.99,8753.0,192.8761,193.2235,192.8664,193.0401,8753.0
2020-11-20 14:30:00,199.98,200.55,199.96,200.19,7976.0,193.0305,193.5807,193.0112,193.2332,7976.0
2020-11-20 14:40:00,200.12,200.15,199.96,200.02,11412.0,193.1656,193.1946,193.0112,193.0691,11412.0
2020-11-20 14:50:00,200.04,200.12,199.91,200.04,12286.0,193.0884,193.1656,192.9629,193.0884,12286.0
2020-11-20 15:00:00,200.08,200.16,199.85,199.96,27666.0,193.127,193.2042,192.905,193.0112,27666.0
2020-11-20 15:10:00,199.91,200.06,199.11,199.34,33594.0,192.9629,193.1077,192.1907,192.4127,33594.0
2020-11-20 15:20:00,199.4,199.94,199.35,199.73,20095.0,192.4707,192.9919,192.4224,192.7892,20095.0
2020-11-20 15:30:00,199.71,199.9,199.21,199.43,50087.0,192.7699,192.9533,192.2873,192.4996,50087.0
2020-11-20 15:40:00,199.43,199.66,199.01,199.12,61683.0,192.4996,192.7216,192.0942,192.2004,61683.0
2020-11-20 15:50:00,199.09,199.09,197.86,198.43,155794.0,192.1714,192.1714,190.9842,191.5344,155794.0
2020-11-23 09:30:00,199.87,200.42,199.01,199.71,36052.0,192.9243,193.4552,192.0942,192.7699,36052.0
2020-11-23 09:40:00,199.53,199.99,198.83,199.46,35762.0,192.5961,193.0401,191.9205,192.5286,35762.0
2020-11-23 09:50:00,199.41,200.59,199.4,200.59,26512.0,192.4803,193.6193,192.4707,193.6193,26512.0
2020-11-23 10:00:00,200.6,200.69,199.75,200.16,23828.0,193.629,193.7158,192.8085,193.2042,23828.0
2020-11-23 10:10:00,200.01,200.44,199.85,200.36,17815.0,193.0595,193.4745,192.905,193.3973,17815.0
2020-11-23 10:20:00,200.36,200.73,200.06,200.44,23253.0,193.3973,193.7544,193.1077,193.4745,23253.0
2020-11-23 10:30:00,200.42,200.87,200.22,200.78,21188.0,193.4552,193.8896,193.2622,193.8027,21188.0
2020-11-23 10:40:00,200.78,200.86,200.55,200.83,22419.0,193.8027,193.8799,193.5807,193.851,22419.0
2020-11-23 10:50:00,200.77,201.5,200.77,201.46,18348.0,193.793,194.4977,193.793,194.4591,18348.0
2020-11-23 11:00:00,201.46,201.64,200.7,200.93,15705.0,194.4591,194.6328,193.7255,193.9475,15705.0
2020-11-23 11:10:00,200.88,201.4,200.84,200.93,13460.0,193.8992,194.4012,193.8606,193.9475,13460.0
2020-11-23 11:20:00,200.89,200.89,200.32,200.59,15223.0,193.9089,193.9089,193.3587,193.6193,15223.0
2020-11-23 11:30:00,200.56,200.66,199.18,199.2,30330.0,193.5903,193.6869,192.2583,192.2776,30330.0
2020-11-23 11:40:00,199.17,199.47,199.09,199.24,23625.0,192.2486,192.5382,192.1714,192.3162,23625.0
2020-11-23 11:50:00,199.3,199.67,199.21,199.6,39200.0,192.3741,192.7313,192.2873,192.6637,39200.0
2020-11-23 12:00:00,199.6,200.72,199.58,200.69,15719.0,192.6637,193.7448,192.6444,193.7158,15719.0
2020-11-23 12:10:00,200.58,200.9,200.41,200.9,12694.0,193.6096,193.9185,193.4456,193.9185,12694.0
2020-11-23 12:20:00,200.8,201.22,200.79,200.97,11909.0,193.822,194.2274,193.8123,193.9861,11909.0
2020-11-23 12:30:00,201.02,201.23,200.93,201.18,20131.0,194.0344,194.2371,193.9475,194.1888,20131.0
2020-11-23 12:40:00,201.19,201.88,201.19,201.74,9535.0,194.1984,194.8645,194.1984,194.7293,9535.0
2020-11-23 12:50:00,201.73,201.88,201.53,201.59,16171.0,194.7197,194.8645,194.5266,194.5845,16171.0
2020-11-23 13:00:00,201.66,201.85,201.52,201.77,21581.0,194.6521,194.8355,194.517,194.7583,21581.0
2020-11-23 13:10:00,201.77,201.82,201.57,201.57,9982.0,194.7583,194.8066,194.5652,194.5652,9982.0
2020-11-23 13:20:00,201.55,201.73,201.45,201.52,15458.0,194.5459,194.7197,194.4494,194.517,15458.0
2020-11-23 13:30:00,201.58,201.79,201.24,201.79,13820.0,194.5749,194.7776,194.2467,194.7776,13820.0
2020-11-23 13:40:00,201.73,202.29,201.63,202.01,15860.0,194.7197,195.2602,194.6232,194.99,15860.0
2020-11-23 13:50:00,202.04,202.26,201.67,201.97,20265.0,195.0189,195.2313,194.6618,194.9513,20265.0
2020-11-23 14:00:00,202.06,202.24,201.79,201.8,15220.0,195.0382,195.212,194.7776,194.7872,15220.0
2020-11-23 14:10:00,201.8,201.84,201.44,201.5,15425.0,194.7872,194.8259,194.4398,194.4977,15425.0
2020-11-23 14:20:00,201.54,201.67,201.43,201.6,14217.0,194.5363,194.6618,194.4301,194.5942,14217.0
2020-11-23 14:30:00,201.61,201.61,201.36,201.44,12062.0,194.6039,194.6039,194.3625,194.4398,12062.0
2020-11-23 14:40:00,201.44,201.84,201.41,201.64,22345.0,194.4398,194.8259,194.4108,194.6328,22345.0
2020-11-23 14:50:00,201.66,202.37,201.61,202.34,15062.0,194.6521,195.3374,194.6039,195.3085,15062.0
2020-11-23 15:00:00,202.49,203.03,202.36,202.84,14499.0,195.4533,195.9745,195.3278,195.7911,14499.0
2020-11-23 15:10:00,202.83,203.13,202.71,203.03,19576.0,195.7815,196.071,195.6656,195.9745,19576.0
2020-11-23 15:20:00,203.02,203.11,202.85,202.94,16852.0,195.9649,196.0517,195.8008,195.8876,16852.0
2020-11-23 15:30:00,202.94,203.0,202.49,202.78,24218.0,195.8876,195.9455,195.4533,195.7332,24218.0
2020-11-23 15:40:00,202.78,203.06,202.71,202.98,45977.0,195.7332,196.0035,195.6656,195.9262,45977.0
2020-11-23 15:50:00,203.01,203.38,202.75,203.15,141780.0,195.9552,196.3123,195.7042,196.0903,141780.0
2020-11-24 09:30:00,205.61,206.98,204.73,204.73,34734.0,198.4648,199.7872,197.6154,197.6154,34734.0
2020-11-24 09:40:00,204.64,207.52,204.62,206.98,28184.0,197.5286,200.3085,197.5093,199.7872,28184.0
2020-11-24 09:50:00,206.97,208.3,206.96,208.21,22676.0,199.7776,201.0614,199.7679,200.9745,22676.0
2020-11-24 10:00:00,208.5,208.96,207.99,208.39,18174.0,201.2544,201.6984,200.7621,201.1482,18174.0
2020-11-24 10:10:00,208.26,209.55,208.08,208.81,57800.0,201.0228,202.2679,200.849,201.5536,57800.0
2020-11-24 10:20:00,208.89,209.39,208.81,208.97,17359.0,201.6309,202.1135,201.5536,201.7081,17359.0
2020-11-24 10:30:00,208.95,209.12,207.86,207.9,13466.0,201.6888,201.8529,200.6367,200.6753,13466.0
2020-11-24 10:40:00,207.96,208.53,207.57,208.46,35915.0,200.7332,201.2834,200.3567,201.2158,35915.0
2020-11-24 10:50:00,208.46,208.62,207.86,208.22,14690.0,201.2158,201.3702,200.6367,200.9841,14690.0
2020-11-24 11:00:00,208.29,208.57,207.46,207.85,26799.0,201.0517,201.322,200.2506,200.627,26799.0
2020-11-24 11:10:00,207.82,208.36,207.47,208.36,22506.0,200.598,201.1193,200.2602,201.1193,22506.0
2020-11-24 11:20:00,208.22,209.33,208.21,209.19,31858.0,200.9841,202.0556,200.9745,201.9204,31858.0
2020-11-24 11:30:00,209.14,209.58,208.54,208.54,26769.0,201.8722,202.2969,201.293,201.293,26769.0
2020-11-24 11:40:00,208.64,208.65,208.14,208.62,32864.0,201.3896,201.3992,200.9069,201.3702,32864.0
2020-11-24 11:50:00,208.58,209.85,208.51,209.37,20216.0,201.3316,202.5575,201.2641,202.0942,20216.0
2020-11-24 12:00:00,209.43,209.71,209.29,209.31,11380.0,202.1521,202.4224,202.017,202.0363,11380.0
2020-11-24 12:10:00,209.31,209.7,208.94,209.37,14089.0,202.0363,202.4127,201.6791,202.0942,14089.0
2020-11-24 12:20:00,209.32,209.5,208.92,209.49,12767.0,202.0459,202.2197,201.6598,202.21,12767.0
2020-11-24 12:30:00,209.54,209.86,209.26,209.86,14527.0,202.2583,202.5672,201.988,202.5672,14527.0
2020-11-24 12:40:00,209.83,209.95,209.35,209.8,9950.0,202.5382,202.654,202.0749,202.5092,9950.0
2020-11-24 12:50:00,209.71,210.11,209.53,209.63,19173.0,202.4224,202.8085,202.2486,202.3451,19173.0
2020-11-24 13:00:00,209.53,209.82,209.41,209.78,19234.0,202.2486,202.5285,202.1328,202.4899,19234.0
2020-11-24 13:10:00,209.67,209.84,209.57,209.67,11012.0,202.3838,202.5479,202.2872,202.3838,11012.0
2020-11-24 13:20:00,209.78,209.8,208.96,209.14,29940.0,202.4899,202.5092,201.6984,201.8722,29940.0
2020-11-24 13:30:00,209.19,209.22,208.79,208.96,15133.0,201.9204,201.9494,201.5343,201.6984,15133.0
2020-11-24 13:40:00,209.0,209.54,208.69,208.73,18367.0,201.737,202.2583,201.4378,201.4764,18367.0
2020-11-24 13:50:00,208.89,209.14,208.6,209.05,13712.0,201.6309,201.8722,201.3509,201.7853,13712.0
2020-11-24 14:00:00,209.09,209.3,208.96,209.3,10535.0,201.8239,202.0266,201.6984,202.0266,10535.0
2020-11-24 14:10:00,209.36,209.45,208.75,208.78,17260.0,202.0845,202.1714,201.4957,201.5247,17260.0
2020-11-24 14:20:00,208.89,209.0,208.21,208.31,10841.0,201.6309,201.737,200.9745,201.071,10841.0
2020-11-24 14:30:00,208.3,208.88,208.0,208.55,12643.0,201.0614,201.6212,200.7718,201.3027,12643.0
2020-11-24 14:40:00,208.6,208.81,208.41,208.7,13365.0,201.3509,201.5536,201.1675,201.4475,13365.0
2020-11-24 14:50:00,208.73,208.8,208.48,208.66,11646.0,201.4764,201.544,201.2351,201.4089,11646.0
2020-11-24 15:00:00,208.66,208.73,208.43,208.48,8996.0,201.4089,201.4764,201.1869,201.2351,8996.0
2020-11-24 15:10:00,208.48,208.69,208.37,208.65,12279.0,201.2351,201.4378,201.1289,201.3992,12279.0
2020-11-24 15:20:00,208.63,208.81,208.3,208.72,24802.0,201.3799,201.5536,201.0614,201.4668,24802.0
2020-11-24 15:30:00,208.73,208.81,208.41,208.44,17142.0,201.4764,201.5536,201.1675,201.1965,17142.0
2020-11-24 15:40:00,208.41,208.57,207.88,208.42,60446.0,201.1675,201.322,200.656,201.1772,60446.0
2020-11-24 15:50:00,208.13,208.58,207.87,207.93,119093.0,200.8973,201.3316,200.6463,200.7042,119093.0
2020-11-25 09:30:00,207.5,207.7,205.12,205.12,19963.0,200.2892,200.4822,197.9919,197.9919,19963.0
2020-11-25 09:40:00,205.16,205.41,204.61,205.11,8026.0,198.0305,198.2718,197.4996,197.9822,8026.0
2020-11-25 09:50:00,204.91,205.2,203.94,204.53,21049.0,197.7892,198.0691,196.8529,197.4224,21049.0
2020-11-25 10:00:00,204.65,205.19,204.26,205.19,9992.0,197.5382,198.0594,197.1618,198.0594,9992.0
2020-11-25 10:10:00,205.28,205.56,204.29,204.62,19656.0,198.1463,198.4166,197.1907,197.5093,19656.0
2020-11-25 10:20:00,204.7,204.77,203.96,204.09,12533.0,197.5865,197.654,196.8722,196.9977,12533.0
2020-11-25 10:30:00,204.2,204.61,204.11,204.33,6549.0,197.1038,197.4996,197.017,197.2293,6549.0
2020-11-25 10:40:00,204.23,204.36,203.6,204.27,41088.0,197.1328,197.2583,196.5247,197.1714,41088.0
2020-11-25 10:50:00,204.26,204.82,204.26,204.67,9043.0,197.1618,197.7023,197.1618,197.5575,9043.0
2020-11-25 11:00:00,204.74,205.35,204.74,205.35,7747.0,197.6251,198.2139,197.6251,198.2139,7747.0
2020-11-25 11:10:00,205.4,205.67,205.35,205.65,8137.0,198.2621,198.5228,198.2139,198.5035,8137.0
2020-11-25 11:20:00,205.76,206.24,205.67,206.24,10325.0,198.6096,199.073,198.5228,199.073,10325.0
2020-11-25 11:30:00,206.24,206.71,206.04,206.71,11620.0,199.073,199.5266,198.8799,199.5266,11620.0
2020-11-25 11:40:00,206.76,207.21,206.56,207.17,9577.0,199.5749,200.0092,199.3818,199.9706,9577.0
2020-11-25 11:50:00,207.14,207.33,207.06,207.33,6686.0,199.9417,200.1251,199.8645,200.1251,6686.0
2020-11-25 12:00:00,207.34,207.39,207.12,207.34,6963.0,200.1347,200.183,199.9224,200.1347,6963.0
2020-11-25 12:10:00,207.36,207.47,207.17,207.46,9765.0,200.154,200.2602,199.9706,200.2506,9765.0
2020-11-25 12:20:00,207.42,207.42,206.83,206.95,9422.0,200.2119,200.2119,199.6425,199.7583,9422.0
2020-11-25 12:30:00,206.97,207.26,206.81,206.91,8245.0,199.7776,200.0575,199.6231,199.7197,8245.0
2020-11-25 12:40:00,206.97,206.97,206.57,206.58,8304.0,199.7776,199.7776,199.3915,199.4011,8304.0
2020-11-25 12:50:00,206.61,206.63,206.48,206.62,5296.0,199.4301,199.4494,199.3046,199.4398,5296.0
2020-11-25 13:00:00,206.58,206.62,206.09,206.09,8892.0,199.4011,199.4398,198.9282,198.9282,8892.0
2020-11-25 13:10:00,206.09,206.14,205.94,206.02,6327.0,198.9282,198.9764,198.7834,198.8606,6327.0
2020-11-25 13:20:00,206.02,206.11,205.94,206.11,5244.0,198.8606,198.9475,198.7834,198.9475,5244.0
2020-11-25 13:30:00,206.06,206.31,206.06,206.21,4687.0,198.8992,199.1405,198.8992,199.044,4687.0
2020-11-25 13:40:00,206.19,206.59,206.18,206.49,8890.0,199.0247,199.4108,199.015,199.3143,8890.0
2020-11-25 13:50:00,206.49,206.88,206.48,206.88,5579.0,199.3143,199.6907,199.3046,199.6907,5579.0
2020-11-25 14:00:00,206.86,207.36,206.77,207.29,16809.0,199.6714,200.154,199.5845,200.0865,16809.0
2020-11-25 14:10:00,207.38,207.93,207.38,207.93,13136.0,200.1733,200.7042,200.1733,200.7042,13136.0
2020-11-25 14:20:00,207.84,207.99,207.6,207.6,10347.0,200.6174,200.7621,200.3857,200.3857,10347.0
2020-11-25 14:30:00,207.7,207.9,207.59,207.65,11230.0,200.4822,200.6753,200.376,200.434,11230.0
2020-11-25 14:40:00,207.64,208.15,207.64,208.05,19874.0,200.4243,200.9166,200.4243,200.8201,19874.0
2020-11-25 14:50:00,208.07,208.14,207.91,208.02,12994.0,200.8394,200.9069,200.6849,200.7911,12994.0
2020-11-25 15:00:00,208.02,208.36,207.86,208.36,18660.0,200.7911,201.1193,200.6367,201.1193,18660.0
2020-11-25 15:10:00,208.4,208.46,208.26,208.39,11258.0,201.1579,201.2158,201.0228,201.1482,11258.0
2020-11-25 15:20:00,208.45,208.68,208.39,208.55,18170.0,201.2062,201.4282,201.1482,201.3027,18170.0
2020-11-25 15:30:00,208.52,208.9,208.46,208.59,22704.0,201.2737,201.6405,201.2158,201.3413,22704.0
2020-11-25 15:40:00,208.61,208.84,208.48,208.58,30530.0,201.3606,201.5826,201.2351,201.3316,30530.0
2020-11-25 15:50:00,208.44,208.54,207.8,208.07,61497.0,201.1965,201.293,200.5787,200.8394,61497.0
2020-11-27 09:30:00,207.67,208.04,206.56,206.56,22939.0,200.4533,200.8104,199.3818,199.3818,22939.0
2020-11-27 09:40:00,206.44,208.63,206.18,208.63,10416.0,199.266,201.3799,199.015,201.3799,10416.0
2020-11-27 09:50:00,208.55,208.67,207.6,208.6,12925.0,201.3027,201.4185,200.3857,201.3509,12925.0
2020-11-27 10:00:00,208.61,209.58,208.42,209.16,12126.0,201.3606,202.2969,201.1772,201.8915,12126.0
2020-11-27 10:10:00,208.8,209.0,208.34,208.44,13354.0,201.544,201.737,201.1,201.1965,13354.0
2020-11-27 10:20:00,208.36,208.83,208.08,208.19,9918.0,201.1193,201.573,200.849,200.9552,9918.0
2020-11-27 10:30:00,208.17,208.48,207.88,207.88,12328.0,200.9359,201.2351,200.656,200.656,12328.0
2020-11-27 10:40:00,207.78,208.85,207.73,208.46,9974.0,200.5594,201.5923,200.5112,201.2158,9974.0
2020-11-27 10:50:00,208.42,208.73,208.21,208.73,13941.0,201.1772,201.4764,200.9745,201.4764,13941.0
2020-11-27 11:00:00,208.7,208.99,208.67,208.79,9573.0,201.4475,201.7274,201.4185,201.5343,9573.0
2020-11-27 11:10:00,208.69,208.8,208.42,208.6,11756.0,201.4378,201.544,201.1772,201.3509,11756.0
2020-11-27 11:20:00,208.69,208.69,207.83,207.94,12290.0,201.4378,201.4378,200.6077,200.7139,12290.0
2020-11-27 11:30:00,207.94,208.12,207.51,207.74,12267.0,200.7139,200.8876,200.2988,200.5208,12267.0
2020-11-27 11:40:00,207.85,208.04,207.5,207.58,19722.0,200.627,200.8104,200.2892,200.3664,19722.0
2020-11-27 11:50:00,207.61,207.75,207.37,207.75,14004.0,200.3953,200.5305,200.1637,200.5305,14004.0
2020-11-27 12:00:00,207.68,207.81,207.18,207.54,10047.0,200.4629,200.5884,199.9803,200.3278,10047.0
2020-11-27 12:10:00,207.44,207.63,207.02,207.02,22819.0,200.2313,200.4147,199.8258,199.8258,22819.0
2020-11-27 12:20:00,207.07,207.07,206.32,206.33,13401.0,199.8741,199.8741,199.1502,199.1598,13401.0
2020-11-27 12:30:00,206.33,206.76,206.08,206.42,14943.0,199.1598,199.5749,198.9185,199.2467,14943.0
2020-11-27 12:40:00,206.42,207.28,206.42,207.12,10554.0,199.2467,200.0768,199.2467,199.9224,10554.0
2020-11-27 12:50:00,207.25,207.63,206.52,206.58,40141.0,200.0479,200.4147,199.3432,199.4011,40141.0
2020-11-30 09:30:00,205.43,206.53,204.67,205.82,28691.0,198.2911,199.3529,197.5575,198.6676,28691.0
2020-11-30 09:40:00,206.02,206.56,205.69,206.32,5626.0,198.8606,199.3818,198.5421,199.1502,5626.0
2020-11-30 09:50:00,206.02,206.26,205.09,205.91,13132.0,198.8606,199.0923,197.9629,198.7544,13132.0
2020-11-30 10:00:00,206.14,206.59,205.88,205.93,13040.0,198.9764,199.4108,198.7255,198.7737,13040.0
2020-11-30 10:10:00,205.86,205.88,204.82,205.31,8720.0,198.7062,198.7255,197.7023,198.1753,8720.0
2020-11-30 10:20:00,205.26,206.2,205.06,205.67,13486.0,198.127,199.0343,197.934,198.5228,13486.0
2020-11-30 10:30:00,205.67,206.05,204.44,204.87,15282.0,198.5228,198.8896,197.3355,197.7506,15282.0
2020-11-30 10:40:00,204.81,205.62,204.61,205.3,15410.0,197.6926,198.4745,197.4996,198.1656,15410.0
2020-11-30 10:50:00,205.33,205.65,205.07,205.25,10613.0,198.1946,198.5035,197.9436,198.1174,10613.0
2020-11-30 11:00:00,205.37,205.76,205.24,205.67,9233.0,198.2332,198.6096,198.1077,198.5228,9233.0
2020-11-30 11:10:00,205.69,206.12,205.34,205.48,15171.0,198.5421,198.9571,198.2042,198.3394,15171.0
2020-11-30 11:20:00,205.47,205.57,205.33,205.4,8872.0,198.3297,198.4262,198.1946,198.2621,8872.0
2020-11-30 11:30:00,205.29,205.86,205.25,205.38,8648.0,198.156,198.7062,198.1174,198.2428,8648.0
2020-11-30 11:40:00,205.23,205.94,205.23,205.55,7232.0,198.0981,198.7834,198.0981,198.4069,7232.0
2020-11-30 11:50:00,205.58,205.72,205.44,205.72,6628.0,198.4359,198.571,198.3008,198.571,6628.0
2020-11-30 12:00:00,205.74,206.45,205.73,206.4,6991.0,198.5903,199.2757,198.5807,199.2274,6991.0
2020-11-30 12:10:00,206.38,206.74,206.12,206.62,9711.0,199.2081,199.5556,198.9571,199.4398,9711.0
2020-11-30 12:20:00,206.75,206.88,206.44,206.6,6046.0,199.5652,199.6907,199.266,199.4204,6046.0
2020-11-30 12:30:00,206.54,206.81,206.41,206.71,7722.0,199.3625,199.6231,199.237,199.5266,7722.0
2020-11-30 12:40:00,206.72,207.13,206.72,206.99,6910.0,199.5363,199.932,199.5363,199.7969,6910.0
2020-11-30 12:50:00,206.98,207.3,206.93,207.24,4717.0,199.7872,200.0961,199.739,200.0382,4717.0
2020-11-30 13:00:00,207.27,207.27,206.75,206.8,5486.0,200.0672,200.0672,199.5652,199.6135,5486.0
2020-11-30 13:10:00,206.77,206.85,206.63,206.84,4815.0,199.5845,199.6618,199.4494,199.6521,4815.0
2020-11-30 13:20:00,206.78,206.93,206.73,206.83,5736.0,199.5942,199.739,199.5459,199.6425,5736.0
2020-11-30 13:30:00,206.77,206.84,206.58,206.69,6348.0,199.5845,199.6521,199.4011,199.5073,6348.0
2020-11-30 13:40:00,206.81,206.88,206.72,206.88,11846.0,199.6231,199.6907,199.5363,199.6907,11846.0
2020-11-30 13:50:00,206.94,207.0,206.26,206.28,7171.0,199.7486,199.8065,199.0923,199.1116,7171.0
2020-11-30 14:00:00,206.3,206.79,206.04,206.74,13053.0,199.1309,199.6038,198.8799,199.5556,13053.0
2020-11-30 14:10:00,206.74,206.84,206.42,206.7,10202.0,199.5556,199.6521,199.2467,199.517,10202.0
2020-11-30 14:20:00,206.67,207.27,206.67,206.89,8380.0,199.488,200.0672,199.488,199.7004,8380.0
2020-11-30 14:30:00,206.84,207.07,206.56,206.56,8227.0,199.6521,199.8741,199.3818,199.3818,8227.0
2020-11-30 14:40:00,206.53,206.53,205.88,206.14,11770.0,199.3529,199.3529,198.7255,198.9764,11770.0
2020-11-30 14:50:00,206.18,206.96,206.05,206.8,11622.0,199.015,199.7679,198.8896,199.6135,11622.0
2020-11-30 15:00:00,206.77,206.91,205.62,205.63,12525.0,199.5845,199.7197,198.4745,198.4842,12525.0
2020-11-30 15:10:00,205.63,205.97,205.31,205.71,15497.0,198.4842,198.8123,198.1753,198.5614,15497.0
2020-11-30 15:20:00,205.7,206.41,205.7,206.0,20020.0,198.5517,199.237,198.5517,198.8413,20020.0
2020-11-30 15:30:00,205.97,206.03,205.51,205.51,29329.0,198.8123,198.8703,198.3683,198.3683,29329.0
2020-11-30 15:40:00,205.51,205.77,205.12,205.45,71005.0,198.3683,198.6193,197.9919,198.3104,71005.0
2020-11-30 15:50:00,205.51,205.58,204.56,204.89,233677.0,198.3683,198.4359,197.4513,197.7699,233677.0
2020-12-01 09:30:00,207.48,209.26,207.43,208.44,46650.0,200.2699,201.988,200.2216,201.1965,46650.0
2020-12-01 09:40:00,208.44,209.65,208.22,208.64,19307.0,201.1965,202.3645,200.9841,201.3896,19307.0
2020-12-01 09:50:00,208.64,210.07,208.64,209.65,35426.0,201.3896,202.7699,201.3896,202.3645,35426.0
2020-12-01 10:00:00,209.55,209.65,208.67,209.0,77596.0,202.2679,202.3645,201.4185,201.737,77596.0
2020-12-01 10:10:00,208.88,209.01,208.64,208.8,38833.0,201.6212,201.7467,201.3896,201.544,38833.0
2020-12-01 10:20:00,208.91,209.74,208.9,209.38,24421.0,201.6502,202.4513,201.6405,202.1038,24421.0
2020-12-01 10:30:00,209.36,209.62,209.13,209.33,12915.0,202.0845,202.3355,201.8625,202.0556,12915.0
2020-12-01 10:40:00,209.47,209.96,209.28,209.68,13323.0,202.1907,202.6637,202.0073,202.3934,13323.0
2020-12-01 10:50:00,209.65,209.78,208.63,208.64,40529.0,202.3645,202.4899,201.3799,201.3896,40529.0
2020-12-01 11:00:00,208.86,209.39,208.79,209.31,32453.0,201.6019,202.1135,201.5343,202.0363,32453.0
2020-12-01 11:10:00,209.31,209.43,209.17,209.22,15630.0,202.0363,202.1521,201.9011,201.9494,15630.0
2020-12-01 11:20:00,209.23,209.46,208.99,209.0,29175.0,201.9591,202.1811,201.7274,201.737,29175.0
2020-12-01 11:30:00,209.06,209.21,208.77,209.03,18394.0,201.795,201.9397,201.515,201.766,18394.0
2020-12-01 11:40:00,209.09,209.11,208.86,208.99,9700.0,201.8239,201.8432,201.6019,201.7274,9700.0
2020-12-01 11:50:00,208.97,209.37,208.87,209.11,20102.0,201.7081,202.0942,201.6116,201.8432,20102.0
2020-12-01 12:00:00,209.14,209.67,209.11,209.66,12753.0,201.8722,202.3838,201.8432,202.3741,12753.0
2020-12-01 12:10:00,209.6,209.95,209.5,209.66,7839.0,202.3162,202.654,202.2197,202.3741,7839.0
2020-12-01 12:20:00,209.65,209.78,209.45,209.76,4637.0,202.3645,202.4899,202.1714,202.4706,4637.0
2020-12-01 12:30:00,209.67,209.85,209.55,209.56,20668.0,202.3838,202.5575,202.2679,202.2776,20668.0
2020-12-01 12:40:00,209.43,209.75,208.98,209.1,47238.0,202.1521,202.461,201.7177,201.8336,47238.0
2020-12-01 12:50:00,209.02,209.12,208.84,208.92,27033.0,201.7563,201.8529,201.5826,201.6598,27033.0
2020-12-01 13:00:00,208.91,209.13,208.78,209.11,38739.0,201.6502,201.8625,201.5247,201.8432,38739.0
2020-12-01 13:10:00,209.02,209.12,208.89,208.98,7881.0,201.7563,201.8529,201.6309,201.7177,7881.0
2020-12-01 13:20:00,208.98,209.12,208.88,209.12,11701.0,201.7177,201.8529,201.6212,201.8529,11701.0
2020-12-01 13:30:00,209.25,209.81,209.2,209.73,14679.0,201.9784,202.5189,201.9301,202.4417,14679.0
2020-12-01 13:40:00,209.75,209.94,209.75,209.81,10816.0,202.461,202.6444,202.461,202.5189,10816.0
2020-12-01 13:50:00,209.86,210.08,209.76,210.0,8618.0,202.5672,202.7795,202.4706,202.7023,8618.0
2020-12-01 14:00:00,210.09,210.12,209.85,210.1,15011.0,202.7892,202.8181,202.5575,202.7988,15011.0
2020-12-01 14:10:00,210.15,210.35,209.91,210.16,9671.0,202.8471,203.0401,202.6154,202.8567,9671.0
2020-12-01 14:20:00,210.16,210.28,210.1,210.25,6786.0,202.8567,202.9726,202.7988,202.9436,6786.0
2020-12-01 14:30:00,210.25,210.27,209.92,210.04,13643.0,202.9436,202.9629,202.6251,202.7409,13643.0
2020-12-01 14:40:00,210.09,210.5,210.04,210.39,16944.0,202.7892,203.1849,202.7409,203.0787,16944.0
2020-12-01 14:50:00,210.37,210.37,209.74,209.77,10821.0,203.0594,203.0594,202.4513,202.4803,10821.0
2020-12-01 15:00:00,209.84,209.98,209.5,209.61,41319.0,202.5479,202.683,202.2197,202.3258,41319.0
2020-12-01 15:10:00,209.63,209.97,209.55,209.92,19393.0,202.3451,202.6733,202.2679,202.6251,19393.0
2020-12-01 15:20:00,209.89,210.37,209.84,210.36,17471.0,202.5961,203.0594,202.5479,203.0498,17471.0
2020-12-01 15:30:00,210.31,210.46,210.18,210.35,35719.0,203.0015,203.1463,202.876,203.0401,35719.0
2020-12-01 15:40:00,210.41,210.78,210.04,210.04,44737.0,203.098,203.4552,202.7409,202.7409,44737.0
2020-12-01 15:50:00,210.36,210.94,210.15,210.75,137079.0,203.0498,203.6096,202.8471,203.4262,137079.0
2020-12-02 09:30:00,210.46,211.48,209.94,211.48,34716.0,203.1463,204.1309,202.6444,204.1309,34716.0
2020-12-02 09:40:00,211.73,212.17,210.92,211.07,18836.0,204.3722,204.7969,203.5903,203.7351,18836.0
2020-12-02 09:50:00,211.25,212.25,211.12,212.07,20096.0,203.9089,204.8741,203.7834,204.7004,20096.0
2020-12-02 10:00:00,211.97,213.2,211.57,212.89,37133.0,204.6038,205.7911,204.2177,205.4919,37133.0
2020-12-02 10:10:00,212.82,212.94,211.67,211.67,24346.0,205.4243,205.5401,204.3143,204.3143,24346.0
2020-12-02 10:20:00,211.61,211.79,211.13,211.27,15144.0,204.2563,204.4301,203.793,203.9282,15144.0
2020-12-02 10:30:00,211.18,211.39,210.24,210.51,11168.0,203.8413,204.044,202.934,203.1946,11168.0
2020-12-02 10:40:00,210.5,210.77,210.13,210.14,12092.0,203.1849,203.4455,202.8278,202.8374,12092.0
2020-12-02 10:50:00,210.13,210.69,210.07,210.63,12079.0,202.8278,203.3683,202.7699,203.3104,12079.0
2020-12-02 11:00:00,210.78,210.96,210.71,210.71,9822.0,203.4552,203.6289,203.3876,203.3876,9822.0
2020-12-02 11:10:00,210.71,210.74,210.44,210.66,8707.0,203.3876,203.4166,203.127,203.3394,8707.0
2020-12-02 11:20:00,210.68,210.8,210.3,210.51,11034.0,203.3587,203.4745,202.9919,203.1946,11034.0
2020-12-02 11:30:00,210.53,210.53,210.17,210.22,13812.0,203.2139,203.2139,202.8664,202.9146,13812.0
2020-12-02 11:40:00,210.16,210.17,209.58,209.62,30006.0,202.8567,202.8664,202.2969,202.3355,30006.0
2020-12-02 11:50:00,209.6,209.93,209.59,209.78,16462.0,202.3162,202.6347,202.3065,202.4899,16462.0
2020-12-02 12:00:00,209.73,209.87,209.31,209.43,13539.0,202.4417,202.5768,202.0363,202.1521,13539.0
2020-12-02 12:10:00,209.48,209.71,209.4,209.61,22821.0,202.2004,202.4224,202.1231,202.3258,22821.0
2020-12-02 12:20:00,209.67,209.79,209.54,209.71,9679.0,202.3838,202.4996,202.2583,202.4224,9679.0
2020-12-02 12:30:00,209.71,209.8,209.46,209.46,8284.0,202.4224,202.5092,202.1811,202.1811,8284.0
2020-12-02 12:40:00,209.46,209.71,209.32,209.61,9422.0,202.1811,202.4224,202.0459,202.3258,9422.0
2020-12-02 12:50:00,209.6,209.68,209.31,209.49,8520.0,202.3162,202.3934,202.0363,202.21,8520.0
2020-12-02 13:00:00,209.52,209.54,209.13,209.16,9681.0,202.239,202.2583,201.8625,201.8915,9681.0
2020-12-02 13:10:00,209.15,209.39,209.03,209.39,11560.0,201.8818,202.1135,201.766,202.1135,11560.0
2020-12-02 13:20:00,209.41,209.78,209.37,209.69,9488.0,202.1328,202.4899,202.0942,202.4031,9488.0
2020-12-02 13:30:00,209.68,209.89,209.68,209.83,18900.0,202.3934,202.5961,202.3934,202.5382,18900.0
2020-12-02 13:40:00,209.75,209.75,209.38,209.44,4858.0,202.461,202.461,202.1038,202.1618,4858.0
2020-12-02 13:50:00,209.4,209.43,208.89,209.13,6545.0,202.1231,202.1521,201.6309,201.8625,6545.0
2020-12-02 14:00:00,209.14,209.14,208.92,209.07,15595.0,201.8722,201.8722,201.6598,201.8046,15595.0
2020-12-02 14:10:00,209.09,209.35,208.93,209.31,8917.0,201.8239,202.0749,201.6695,202.0363,8917.0
2020-12-02 14:20:00,209.27,209.7,209.27,209.48,11125.0,201.9977,202.4127,201.9977,202.2004,11125.0
2020-12-02 14:30:00,209.48,209.64,209.38,209.5,15988.0,202.2004,202.3548,202.1038,202.2197,15988.0
2020-12-02 14:40:00,209.49,209.55,209.02,209.14,13882.0,202.21,202.2679,201.7563,201.8722,13882.0
2020-12-02 14:50:00,209.14,209.21,208.83,208.83,17645.0,201.8722,201.9397,201.573,201.573,17645.0
2020-12-02 15:00:00,208.89,209.01,208.62,208.87,23444.0,201.6309,201.7467,201.3702,201.6116,23444.0
2020-12-02 15:10:00,208.8,209.07,208.79,208.98,15161.0,201.544,201.8046,201.5343,201.7177,15161.0
2020-12-02 15:20:00,209.03,209.1,208.62,208.71,11758.0,201.766,201.8336,201.3702,201.4571,11758.0
2020-12-02 15:30:00,208.69,209.13,208.69,209.06,45987.0,201.4378,201.8625,201.4378,201.795,45987.0
2020-12-02 15:40:00,209.07,209.85,209.02,209.37,54314.0,201.8046,202.5575,201.7563,202.0942,54314.0
2020-12-02 15:50:00,209.42,209.54,209.09,209.09,84917.0,202.1424,202.2583,201.8239,201.8239,84917.0
2020-12-03 09:30:00,208.5,209.24,207.62,208.9,30585.0,201.2544,201.9687,200.405,201.6405,30585.0
2020-12-03 09:40:00,209.05,209.5,208.82,209.04,22581.0,201.7853,202.2197,201.5633,201.7757,22581.0
2020-12-03 09:50:00,209.0,209.34,207.74,207.95,28570.0,201.737,202.0652,200.5208,200.7235,28570.0
2020-12-03 10:00:00,207.89,208.71,207.84,208.43,104916.0,200.6656,201.4571,200.6174,201.1869,104916.0
2020-12-03 10:10:00,208.43,209.95,208.43,209.76,21547.0,201.1869,202.654,201.1869,202.4706,21547.0
2020-12-03 10:20:00,209.76,209.77,209.11,209.11,12774.0,202.4706,202.4803,201.8432,201.8432,12774.0
2020-12-03 10:30:00,209.16,209.98,209.15,209.95,26364.0,201.8915,202.683,201.8818,202.654,26364.0
2020-12-03 10:40:00,209.89,210.12,209.84,210.12,8193.0,202.5961,202.8181,202.5479,202.8181,8193.0
2020-12-03 10:50:00,210.13,210.9,210.06,210.6,18830.0,202.8278,203.571,202.7602,203.2814,18830.0
2020-12-03 11:00:00,210.67,210.67,210.0,210.0,8626.0,203.349,203.349,202.7023,202.7023,8626.0
2020-12-03 11:10:00,209.72,210.14,209.5,210.06,6620.0,202.432,202.8374,202.2197,202.7602,6620.0
2020-12-03 11:20:00,210.04,210.55,210.0,210.42,7228.0,202.7409,203.2332,202.7023,203.1077,7228.0
2020-12-03 11:30:00,210.34,210.37,209.91,210.23,7091.0,203.0305,203.0594,202.6154,202.9243,7091.0
2020-12-03 11:40:00,210.22,210.52,210.1,210.1,9334.0,202.9146,203.2042,202.7988,202.7988,9334.0
2020-12-03 11:50:00,210.07,210.12,209.81,209.81,7630.0,202.7699,202.8181,202.5189,202.5189,7630.0
2020-12-03 12:00:00,209.81,210.1,209.5,210.1,6931.0,202.5189,202.7988,202.2197,202.7988,6931.0
2020-12-03 12:10:00,210.02,210.05,209.76,209.98,8906.0,202.7216,202.7506,202.4706,202.683,8906.0
2020-12-03 12:20:00,210.0,210.29,210.0,210.22,10830.0,202.7023,202.9822,202.7023,202.9146,10830.0
2020-12-03 12:30:00,210.17,210.41,210.07,210.21,10058.0,202.8664,203.098,202.7699,202.905,10058.0
2020-12-03 12:40:00,210.16,210.35,210.12,210.34,11086.0,202.8567,203.0401,202.8181,203.0305,11086.0
2020-12-03 12:50:00,210.26,210.54,210.16,210.54,4994.0,202.9533,203.2235,202.8567,203.2235,4994.0
2020-12-03 13:00:00,210.57,210.62,209.96,209.96,8049.0,203.2525,203.3007,202.6637,202.6637,8049.0
2020-12-03 13:10:00,210.16,210.22,209.9,210.09,24257.0,202.8567,202.9146,202.6058,202.7892,24257.0
2020-12-03 13:20:00,210.09,210.3,209.92,210.1,11155.0,202.7892,202.9919,202.6251,202.7988,11155.0
2020-12-03 13:30:00,210.07,210.25,209.9,210.21,20677.0,202.7699,202.9436,202.6058,202.905,20677.0
2020-12-03 13:40:00,210.17,210.46,210.0,210.19,7187.0,202.8664,203.1463,202.7023,202.8857,7187.0
2020-12-03 13:50:00,210.07,210.22,210.03,210.09,7791.0,202.7699,202.9146,202.7312,202.7892,7791.0
2020-12-03 14:00:00,210.13,210.31,210.02,210.02,11736.0,202.8278,203.0015,202.7216,202.7216,11736.0
2020-12-03 14:10:00,210.0,210.0,209.63,209.72,19697.0,202.7023,202.7023,202.3451,202.432,19697.0
2020-12-03 14:20:00,209.72,210.11,209.54,210.11,12910.0,202.432,202.8085,202.2583,202.8085,12910.0
2020-12-03 14:30:00,210.03,210.12,209.74,210.06,13350.0,202.7312,202.8181,202.4513,202.7602,13350.0
2020-12-03 14:40:00,210.03,210.15,209.88,209.96,8132.0,202.7312,202.8471,202.5865,202.6637,8132.0
2020-12-03 14:50:00,209.99,210.42,209.97,210.42,8586.0,202.6926,203.1077,202.6733,203.1077,8586.0
2020-12-03 15:00:00,210.38,210.4,210.0,210.07,10868.0,203.0691,203.0884,202.7023,202.7699,10868.0
2020-12-03 15:10:00,210.08,210.74,210.07,210.47,15263.0,202.7795,203.4166,202.7699,203.156,15263.0
2020-12-03 15:20:00,210.44,210.72,210.44,210.7,27906.0,203.127,203.3973,203.127,203.378,27906.0
2020-12-03 15:30:00,210.72,210.73,210.08,210.1,26216.0,203.3973,203.4069,202.7795,202.7988,26216.0
2020-12-03 15:40:00,210.06,210.44,209.5,210.09,35950.0,202.7602,203.127,202.2197,202.7892,35950.0
2020-12-03 15:50:00,209.97,210.19,209.71,210.01,109529.0,202.6733,202.8857,202.4224,202.7119,109529.0
2020-12-04 09:30:00,210.31,210.56,209.51,210.32,28843.0,203.0015,203.2428,202.2293,203.0112,28843.0
2020-12-04 09:40:00,210.34,210.87,210.25,210.43,13504.0,203.0305,203.5421,202.9436,203.1173,13504.0
2020-12-04 09:50:00,210.49,211.31,210.16,211.22,18947.0,203.1753,203.9668,202.8567,203.8799,18947.0
2020-12-04 10:00:00,211.47,211.74,211.1,211.24,9901.0,204.1212,204.3818,203.7641,203.8992,9901.0
2020-12-04 10:10:00,211.08,211.77,210.66,211.49,11445.0,203.7448,204.4108,203.3394,204.1405,11445.0
2020-12-04 10:20:00,211.48,211.95,211.26,211.9,7669.0,204.1309,204.5845,203.9185,204.5363,7669.0
2020-12-04 10:30:00,211.82,212.1,211.43,212.1,10209.0,204.459,204.7293,204.0826,204.7293,10209.0
2020-12-04 10:40:00,212.09,212.72,212.08,212.48,6253.0,204.7197,205.3278,204.71,205.0961,6253.0
2020-12-04 10:50:00,212.44,212.56,212.24,212.3,6186.0,205.0575,205.1733,204.8644,204.9224,6186.0
2020-12-04 11:00:00,212.33,212.44,211.8,212.0,19578.0,204.9513,205.0575,204.4397,204.6328,19578.0
2020-12-04 11:10:00,212.0,212.15,211.88,211.99,8413.0,204.6328,204.7776,204.517,204.6231,8413.0
2020-12-04 11:20:00,212.03,212.14,211.9,212.11,6022.0,204.6617,204.7679,204.5363,204.739,6022.0
2020-12-04 11:30:00,212.15,212.28,211.96,212.17,55389.0,204.7776,204.9031,204.5942,204.7969,55389.0
2020-12-04 11:40:00,212.17,212.38,212.15,212.3,6965.0,204.7969,204.9996,204.7776,204.9224,6965.0
2020-12-04 11:50:00,212.26,212.32,212.16,212.21,4073.0,204.8838,204.9417,204.7872,204.8355,4073.0
2020-12-04 12:00:00,212.29,212.31,212.1,212.22,5609.0,204.9127,204.932,204.7293,204.8451,5609.0
2020-12-04 12:10:00,212.21,212.28,211.65,211.65,13091.0,204.8355,204.9031,204.295,204.295,13091.0
2020-12-04 12:20:00,211.62,211.93,211.62,211.8,4527.0,204.266,204.5652,204.266,204.4397,4527.0
2020-12-04 12:30:00,211.8,211.8,211.43,211.43,6326.0,204.4397,204.4397,204.0826,204.0826,6326.0
2020-12-04 12:40:00,211.37,211.59,211.33,211.58,5604.0,204.0247,204.237,203.9861,204.2274,5604.0
2020-12-04 12:50:00,211.56,211.63,211.26,211.26,11831.0,204.2081,204.2756,203.9185,203.9185,11831.0
2020-12-04 13:00:00,211.33,211.43,210.83,210.83,7578.0,203.9861,204.0826,203.5034,203.5034,7578.0
2020-12-04 13:10:00,210.89,211.18,210.86,210.93,10870.0,203.5614,203.8413,203.5324,203.6,10870.0
2020-12-04 13:20:00,210.9,210.98,210.17,210.25,14302.0,203.571,203.6482,202.8664,202.9436,14302.0
2020-12-04 13:30:00,210.38,210.89,210.38,210.83,8142.0,203.0691,203.5614,203.0691,203.5034,8142.0
2020-12-04 13:40:00,210.83,211.12,210.33,210.33,9400.0,203.5034,203.7834,203.0208,203.0208,9400.0
2020-12-04 13:50:00,210.4,210.65,210.38,210.38,8975.0,203.0884,203.3297,203.0691,203.0691,8975.0
2020-12-04 14:00:00,210.44,210.67,210.42,210.67,7113.0,203.127,203.349,203.1077,203.349,7113.0
2020-12-04 14:10:00,210.64,210.9,210.57,210.74,7599.0,203.3201,203.571,203.2525,203.4166,7599.0
2020-12-04 14:20:00,210.74,210.75,210.37,210.58,7254.0,203.4166,203.4262,203.0594,203.2621,7254.0
2020-12-04 14:30:00,210.75,210.97,210.63,210.79,6534.0,203.4262,203.6386,203.3104,203.4648,6534.0
2020-12-04 14:40:00,210.8,211.04,210.69,210.87,16966.0,203.4745,203.7062,203.3683,203.5421,16966.0
2020-12-04 14:50:00,210.88,210.88,210.3,210.54,16556.0,203.5517,203.5517,202.9919,203.2235,16556.0
2020-12-04 15:00:00,210.52,210.92,210.5,210.65,15269.0,203.2042,203.5903,203.1849,203.3297,15269.0
2020-12-04 15:10:00,210.58,210.79,210.36,210.76,15822.0,203.2621,203.4648,203.0498,203.4359,15822.0
2020-12-04 15:20:00,210.73,210.89,210.6,210.69,12555.0,203.4069,203.5614,203.2814,203.3683,12555.0
2020-12-04 15:30:00,210.69,211.07,210.69,211.01,11870.0,203.3683,203.7351,203.3683,203.6772,11870.0
2020-12-04 15:40:00,211.03,211.29,210.75,210.75,19214.0,203.6965,203.9475,203.4262,203.4262,19214.0
2020-12-04 15:50:00,210.93,211.77,210.92,211.77,41747.0,203.6,204.4108,203.5903,204.4108,41747.0
2020-12-07 09:40:00,211.53,214.0,210.54,213.06,41005.0,204.1791,206.5633,203.2235,205.656,41005.0
2020-12-07 09:50:00,212.91,213.04,211.78,212.33,27634.0,205.5112,205.6366,204.4204,204.9513,27634.0
2020-12-07 10:00:00,212.33,212.33,211.32,211.34,12440.0,204.9513,204.9513,203.9764,203.9957,12440.0
2020-12-07 10:10:00,211.35,211.41,210.63,211.38,9331.0,204.0054,204.0633,203.3104,204.0343,9331.0
2020-12-07 10:20:00,211.18,211.21,210.65,210.65,6343.0,203.8413,203.8702,203.3297,203.3297,6343.0
2020-12-07 10:30:00,210.7,211.02,210.55,211.02,8060.0,203.378,203.6868,203.2332,203.6868,8060.0
2020-12-07 10:40:00,211.0,211.0,210.62,210.75,6818.0,203.6675,203.6675,203.3007,203.4262,6818.0
2020-12-07 10:50:00,210.74,210.74,210.18,210.27,15016.0,203.4166,203.4166,202.876,202.9629,15016.0
2020-12-07 11:00:00,210.33,210.41,210.19,210.3,6432.0,203.0208,203.098,202.8857,202.9919,6432.0
2020-12-07 11:10:00,210.36,210.38,210.02,210.38,10280.0,203.0498,203.0691,202.7216,203.0691,10280.0
2020-12-07 11:20:00,210.27,210.52,210.11,210.33,9354.0,202.9629,203.2042,202.8085,203.0208,9354.0
2020-12-07 11:30:00,210.22,210.44,210.19,210.21,20756.0,202.9146,203.127,202.8857,202.905,20756.0
2020-12-07 11:40:00,210.24,210.42,210.08,210.4,17835.0,202.934,203.1077,202.7795,203.0884,17835.0
2020-12-07 11:50:00,210.48,210.58,210.07,210.47,36666.0,203.1656,203.2621,202.7699,203.156,36666.0
2020-12-07 12:00:00,210.43,210.61,210.38,210.55,10405.0,203.1173,203.2911,203.0691,203.2332,10405.0
2020-12-07 12:10:00,210.51,210.56,209.81,209.84,16675.0,203.1946,203.2428,202.5189,202.5479,16675.0
2020-12-07 12:20:00,209.79,209.91,209.35,209.78,12650.0,202.4996,202.6154,202.0749,202.4899,12650.0
2020-12-07 12:30:00,209.78,209.81,209.55,209.63,14628.0,202.4899,202.5189,202.2679,202.3451,14628.0
2020-12-07 12:40:00,209.62,209.63,209.14,209.23,19320.0,202.3355,202.3451,201.8722,201.9591,19320.0
2020-12-07 12:50:00,209.29,209.29,208.84,209.06,12914.0,202.017,202.017,201.5826,201.795,12914.0
2020-12-07 13:00:00,209.07,209.39,209.05,209.26,12205.0,201.8046,202.1135,201.7853,201.988,12205.0
2020-12-07 13:10:00,209.19,209.29,208.88,208.88,15917.0,201.9204,202.017,201.6212,201.6212,15917.0
2020-12-07 13:20:00,208.9,208.91,208.59,208.71,13721.0,201.6405,201.6502,201.3413,201.4571,13721.0
2020-12-07 13:30:00,208.71,209.01,208.71,208.95,12146.0,201.4571,201.7467,201.4571,201.6888,12146.0
2020-12-07 13:40:00,208.94,209.01,208.69,208.72,7259.0,201.6791,201.7467,201.4378,201.4668,7259.0
2020-12-07 13:50:00,208.7,208.7,208.55,208.55,12326.0,201.4475,201.4475,201.3027,201.3027,12326.0
2020-12-07 14:00:00,208.55,208.64,208.24,208.58,16864.0,201.3027,201.3896,201.0035,201.3316,16864.0
2020-12-07 14:10:00,208.6,208.6,207.92,208.04,10478.0,201.3509,201.3509,200.6946,200.8104,10478.0
2020-12-07 14:20:00,208.11,208.35,208.11,208.16,21534.0,200.878,201.1096,200.878,200.9262,21534.0
2020-12-07 14:30:00,208.16,208.27,208.14,208.22,12454.0,200.9262,201.0324,200.9069,200.9841,12454.0
2020-12-07 14:40:00,208.23,208.47,208.19,208.21,15732.0,200.9938,201.2255,200.9552,200.9745,15732.0
2020-12-07 14:50:00,208.25,208.26,207.62,207.92,14842.0,201.0131,201.0228,200.405,200.6946,14842.0
2020-12-07 15:00:00,207.92,207.96,207.58,207.75,17054.0,200.6946,200.7332,200.3664,200.5305,17054.0
2020-12-07 15:10:00,207.78,207.98,207.72,207.96,17797.0,200.5594,200.7525,200.5015,200.7332,17797.0
2020-12-07 15:20:00,207.96,208.12,207.72,207.81,23516.0,200.7332,200.8876,200.5015,200.5884,23516.0
2020-12-07 15:30:00,207.84,207.94,207.58,207.58,33338.0,200.6174,200.7139,200.3664,200.3664,33338.0
2020-12-07 15:40:00,207.59,207.6,206.99,207.01,56966.0,200.376,200.3857,199.7969,199.8162,56966.0
2020-12-07 15:50:00,206.83,207.59,206.83,207.25,142075.0,199.6425,200.376,199.6425,200.0479,142075.0
2020-12-08 09:30:00,206.63,207.25,204.8,205.77,53724.0,199.4494,200.0479,197.683,198.6193,53724.0
2020-12-08 09:40:00,205.99,207.52,205.89,206.57,12641.0,198.8316,200.3085,198.7351,199.3915,12641.0
2020-12-08 09:50:00,206.5,207.71,206.5,207.34,29750.0,199.3239,200.4919,199.3239,200.1347,29750.0
2020-12-08 10:00:00,207.32,208.88,206.95,208.3,24466.0,200.1154,201.6212,199.7583,201.0614,24466.0
2020-12-08 10:10:00,208.23,208.36,207.69,208.17,25871.0,200.9938,201.1193,200.4726,200.9359,25871.0
2020-12-08 10:20:00,208.07,208.4,207.51,208.25,20444.0,200.8394,201.1579,200.2988,201.0131,20444.0
2020-12-08 10:30:00,208.3,208.7,207.94,208.01,22653.0,201.0614,201.4475,200.7139,200.7814,22653.0
2020-12-08 10:40:00,208.06,208.41,207.65,208.14,12129.0,200.8297,201.1675,200.434,200.9069,12129.0
2020-12-08 10:50:00,208.13,208.64,207.85,208.63,19255.0,200.8973,201.3896,200.627,201.3799,19255.0
2020-12-08 11:00:00,208.73,208.91,208.32,208.39,16392.0,201.4764,201.6502,201.0807,201.1482,16392.0
2020-12-08 11:10:00,208.34,209.02,208.25,208.89,18802.0,201.1,201.7563,201.0131,201.6309,18802.0
2020-12-08 11:20:00,208.79,209.4,208.58,209.4,31984.0,201.5343,202.1231,201.3316,202.1231,31984.0
2020-12-08 11:30:00,209.33,209.77,209.06,209.44,17509.0,202.0556,202.4803,201.795,202.1618,17509.0
2020-12-08 11:40:00,209.48,209.6,209.0,209.0,22724.0,202.2004,202.3162,201.737,201.737,22724.0
2020-12-08 11:50:00,209.07,209.26,208.79,209.06,15316.0,201.8046,201.988,201.5343,201.795,15316.0
2020-12-08 12:00:00,209.04,209.42,209.04,209.17,10941.0,201.7757,202.1424,201.7757,201.9011,10941.0
2020-12-08 12:10:00,209.17,209.24,209.0,209.13,11894.0,201.9011,201.9687,201.737,201.8625,11894.0
2020-12-08 12:20:00,209.09,209.61,209.08,209.6,12808.0,201.8239,202.3258,201.8143,202.3162,12808.0
2020-12-08 12:30:00,209.55,210.01,209.52,209.64,29899.0,202.2679,202.7119,202.239,202.3548,29899.0
2020-12-08 12:40:00,209.62,209.96,209.5,209.6,8884.0,202.3355,202.6637,202.2197,202.3162,8884.0
2020-12-08 12:50:00,209.59,209.61,209.18,209.2,13413.0,202.3065,202.3258,201.9108,201.9301,13413.0
2020-12-08 13:00:00,209.16,209.35,209.14,209.28,7502.0,201.8915,202.0749,201.8722,202.0073,7502.0
2020-12-08 13:10:00,209.27,209.31,208.96,209.21,7996.0,201.9977,202.0363,201.6984,201.9397,7996.0
2020-12-08 13:20:00,209.32,209.38,209.22,209.32,7897.0,202.0459,202.1038,201.9494,202.0459,7897.0
2020-12-08 13:30:00,209.38,209.42,209.13,209.26,11948.0,202.1038,202.1424,201.8625,201.988,11948.0
2020-12-08 13:40:00,209.26,209.32,209.04,209.32,13317.0,201.988,202.0459,201.7757,202.0459,13317.0
2020-12-08 13:50:00,209.27,209.5,208.62,209.08,39282.0,201.9977,202.2197,201.3702,201.8143,39282.0
2020-12-08 14:00:00,209.14,209.63,209.01,209.55,28223.0,201.8722,202.3451,201.7467,202.2679,28223.0
2020-12-08 14:10:00,209.59,209.89,209.52,209.75,18045.0,202.3065,202.5961,202.239,202.461,18045.0
2020-12-08 14:20:00,209.77,210.61,209.74,210.39,22328.0,202.4803,203.2911,202.4513,203.0787,22328.0
2020-12-08 14:30:00,210.39,210.39,209.85,209.85,17810.0,203.0787,203.0787,202.5575,202.5575,17810.0
2020-12-08 14:40:00,209.8,209.92,209.55,209.55,11816.0,202.5092,202.6251,202.2679,202.2679,11816.0
2020-12-08 14:50:00,209.55,209.96,209.47,209.88,12693.0,202.2679,202.6637,202.1907,202.5865,12693.0
2020-12-08 15:00:00,209.88,210.15,209.58,209.95,19449.0,202.5865,202.8471,202.2969,202.654,19449.0
2020-12-08 15:10:00,209.94,210.11,209.63,209.84,15052.0,202.6444,202.8085,202.3451,202.5479,15052.0
2020-12-08 15:20:00,209.84,210.0,209.62,209.8,15711.0,202.5479,202.7023,202.3355,202.5092,15711.0
2020-12-08 15:30:00,209.8,210.24,209.8,210.0,31694.0,202.5092,202.934,202.5092,202.7023,31694.0
2020-12-08 15:40:00,209.99,210.27,209.94,210.09,28909.0,202.6926,202.9629,202.6444,202.7892,28909.0
2020-12-08 15:50:00,210.1,210.1,209.52,209.79,72146.0,202.7988,202.7988,202.239,202.4996,72146.0
2020-12-09 09:30:00,209.9,211.95,209.0,209.0,50759.0,202.6058,204.5845,201.737,201.737,50759.0
2020-12-09 09:40:00,209.0,210.2,207.48,208.14,47505.0,201.737,202.8953,200.2699,200.9069,47505.0
2020-12-09 09:50:00,208.06,208.23,207.02,207.13,43291.0,200.8297,200.9938,199.8258,199.932,43291.0
2020-12-09 10:00:00,207.34,208.39,207.11,207.97,29215.0,200.1347,201.1482,199.9127,200.7428,29215.0
2020-12-09 10:10:00,207.83,207.92,206.65,207.16,32045.0,200.6077,200.6946,199.4687,199.961,32045.0
2020-12-09 10:20:00,207.11,207.86,206.94,207.78,26234.0,199.9127,200.6367,199.7486,200.5594,26234.0
2020-12-09 10:30:00,207.82,208.36,207.72,207.82,24497.0,200.598,201.1193,200.5015,200.598,24497.0
2020-12-09 10:40:00,207.89,207.93,206.82,206.87,27561.0,200.6656,200.7042,199.6328,199.6811,27561.0
2020-12-09 10:50:00,206.89,207.12,206.46,206.9,28667.0,199.7004,199.9224,199.2853,199.71,28667.0
2020-12-09 11:00:00,206.96,206.96,205.58,205.7,36713.0,199.7679,199.7679,198.4359,198.5517,36713.0
2020-12-09 11:10:00,205.73,205.76,205.1,205.18,19122.0,198.5807,198.6096,197.9726,198.0498,19122.0
2020-12-09 11:20:00,205.22,205.75,205.21,205.47,24044.0,198.0884,198.6,198.0787,198.3297,24044.0
2020-12-09 11:30:00,205.47,206.07,205.46,206.03,11422.0,198.3297,198.9089,198.3201,198.8703,11422.0
2020-12-09 11:40:00,205.97,206.5,205.89,206.34,19842.0,198.8123,199.3239,198.7351,199.1695,19842.0
2020-12-09 11:50:00,206.36,206.79,206.29,206.79,10545.0,199.1888,199.6038,199.1212,199.6038,10545.0
2020-12-09 12:00:00,206.81,207.62,206.81,207.62,16167.0,199.6231,200.405,199.6231,200.405,16167.0
2020-12-09 12:10:00,207.49,208.15,207.32,208.15,18373.0,200.2795,200.9166,200.1154,200.9166,18373.0
2020-12-09 12:20:00,208.12,208.45,207.86,208.16,12068.0,200.8876,201.2062,200.6367,200.9262,12068.0
2020-12-09 12:30:00,208.16,208.21,207.86,207.88,16001.0,200.9262,200.9745,200.6367,200.656,16001.0
2020-12-09 12:40:00,207.89,208.01,207.73,207.9,11518.0,200.6656,200.7814,200.5112,200.6753,11518.0
2020-12-09 12:50:00,207.83,208.04,207.67,208.04,12126.0,200.6077,200.8104,200.4533,200.8104,12126.0
2020-12-09 13:00:00,207.99,208.04,207.64,207.64,16738.0,200.7621,200.8104,200.4243,200.4243,16738.0
2020-12-09 13:10:00,207.73,207.76,207.14,207.27,9107.0,200.5112,200.5401,199.9417,200.0672,9107.0
2020-12-09 13:20:00,207.31,207.52,207.17,207.52,6874.0,200.1058,200.3085,199.9706,200.3085,6874.0
2020-12-09 13:30:00,207.5,208.03,207.48,207.75,13295.0,200.2892,200.8008,200.2699,200.5305,13295.0
2020-12-09 13:40:00,207.81,208.19,207.81,207.89,8717.0,200.5884,200.9552,200.5884,200.6656,8717.0
2020-12-09 13:50:00,207.93,207.94,207.69,207.85,5013.0,200.7042,200.7139,200.4726,200.627,5013.0
2020-12-09 14:00:00,207.78,207.91,207.62,207.77,16230.0,200.5594,200.6849,200.405,200.5498,16230.0
2020-12-09 14:10:00,207.8,207.97,207.32,207.49,12857.0,200.5787,200.7428,200.1154,200.2795,12857.0
2020-12-09 14:20:00,207.44,207.7,207.39,207.56,11817.0,200.2313,200.4822,200.183,200.3471,11817.0
2020-12-09 14:30:00,207.55,207.59,207.11,207.11,10346.0,200.3374,200.376,199.9127,199.9127,10346.0
2020-12-09 14:40:00,207.09,207.15,206.71,206.93,13192.0,199.8934,199.9513,199.5266,199.739,13192.0
2020-12-09 14:50:00,206.91,207.16,206.64,207.1,10562.0,199.7197,199.961,199.4591,199.9031,10562.0
2020-12-09 15:00:00,207.23,207.31,206.93,207.31,16843.0,200.0286,200.1058,199.739,200.1058,16843.0
2020-12-09 15:10:00,207.36,207.56,207.25,207.31,21327.0,200.154,200.3471,200.0479,200.1058,21327.0
2020-12-09 15:20:00,207.35,207.52,206.9,206.9,17024.0,200.1444,200.3085,199.71,199.71,17024.0
2020-12-09 15:30:00,206.91,207.28,206.54,206.62,30731.0,199.7197,200.0768,199.3625,199.4398,30731.0
2020-12-09 15:40:00,206.56,207.15,206.38,206.69,41334.0,199.3818,199.9513,199.2081,199.5073,41334.0
2020-12-09 15:50:00,206.77,207.34,206.7,207.07,109146.0,199.5845,200.1347,199.517,199.8741,109146.0
2020-12-10 09:30:00,205.78,206.46,205.07,205.36,16476.0,198.6289,199.2853,197.9436,198.2235,16476.0
2020-12-10 09:40:00,205.51,206.2,205.35,205.65,15645.0,198.3683,199.0343,198.2139,198.5035,15645.0
2020-12-10 09:50:00,205.68,206.2,205.35,205.79,20429.0,198.5324,199.0343,198.2139,198.6386,20429.0
2020-12-10 10:00:00,205.93,207.06,205.86,206.59,27767.0,198.7737,199.8645,198.7062,199.4108,27767.0
2020-12-10 10:10:00,206.5,207.13,206.5,206.71,17696.0,199.3239,199.932,199.3239,199.5266,17696.0
2020-12-10 10:20:00,206.76,206.84,205.67,205.87,26224.0,199.5749,199.6521,198.5228,198.7158,26224.0
2020-12-10 10:30:00,205.92,205.92,204.94,205.28,19136.0,198.7641,198.7641,197.8181,198.1463,19136.0
2020-12-10 10:40:00,205.31,205.51,205.02,205.45,16977.0,198.1753,198.3683,197.8954,198.3104,16977.0
2020-12-10 10:50:00,205.5,206.43,205.23,206.42,19976.0,198.3587,199.2564,198.0981,199.2467,19976.0
2020-12-10 11:00:00,206.6,206.86,206.41,206.5,9510.0,199.4204,199.6714,199.237,199.3239,9510.0
2020-12-10 11:10:00,206.31,206.74,206.31,206.62,5363.0,199.1405,199.5556,199.1405,199.4398,5363.0
2020-12-10 11:20:00,206.58,207.15,206.51,206.96,10427.0,199.4011,199.9513,199.3336,199.7679,10427.0
2020-12-10 11:30:00,206.92,207.01,206.6,206.97,18337.0,199.7293,199.8162,199.4204,199.7776,18337.0
2020-12-10 11:40:00,206.95,207.12,206.86,206.86,11435.0,199.7583,199.9224,199.6714,199.6714,11435.0
2020-12-10 11:50:00,206.97,207.05,206.65,206.86,10655.0,199.7776,199.8548,199.4687,199.6714,10655.0
2020-12-10 12:00:00,206.77,207.02,206.77,206.86,10135.0,199.5845,199.8258,199.5845,199.6714,10135.0
2020-12-10 12:10:00,206.9,207.19,206.83,207.13,9146.0,199.71,199.9899,199.6425,199.932,9146.0
2020-12-10 12:20:00,207.1,207.2,206.99,207.0,9246.0,199.9031,199.9996,199.7969,199.8065,9246.0
2020-12-10 12:30:00,206.95,207.05,206.58,206.71,6528.0,199.7583,199.8548,199.4011,199.5266,6528.0
2020-12-10 12:40:00,206.76,206.83,206.19,206.35,7526.0,199.5749,199.6425,199.0247,199.1791,7526.0
2020-12-10 12:50:00,206.36,206.69,206.17,206.69,12436.0,199.1888,199.5073,199.0054,199.5073,12436.0
2020-12-10 13:00:00,206.78,206.91,206.47,206.62,9436.0,199.5942,199.7197,199.295,199.4398,9436.0
2020-12-10 13:10:00,206.66,206.97,206.57,206.96,7947.0,199.4784,199.7776,199.3915,199.7679,7947.0
2020-12-10 13:20:00,206.85,206.89,206.65,206.73,14783.0,199.6618,199.7004,199.4687,199.5459,14783.0
2020-12-10 13:30:00,206.78,206.78,206.37,206.65,10171.0,199.5942,199.5942,199.1984,199.4687,10171.0
2020-12-10 13:40:00,206.63,206.99,206.63,206.95,11164.0,199.4494,199.7969,199.4494,199.7583,11164.0
2020-12-10 13:50:00,206.88,206.92,206.43,206.53,10525.0,199.6907,199.7293,199.2564,199.3529,10525.0
2020-12-10 14:00:00,206.56,206.56,206.28,206.31,9277.0,199.3818,199.3818,199.1116,199.1405,9277.0
2020-12-10 14:10:00,206.3,206.39,206.1,206.39,11640.0,199.1309,199.2177,198.9378,199.2177,11640.0
2020-12-10 14:20:00,206.34,206.37,205.74,205.75,17143.0,199.1695,199.1984,198.5903,198.6,17143.0
2020-12-10 14:30:00,205.73,205.89,205.62,205.69,10345.0,198.5807,198.7351,198.4745,198.5421,10345.0
2020-12-10 14:40:00,205.67,205.74,205.34,205.55,13727.0,198.5228,198.5903,198.2042,198.4069,13727.0
2020-12-10 14:50:00,205.55,205.56,205.11,205.11,14114.0,198.4069,198.4166,197.9822,197.9822,14114.0
2020-12-10 15:00:00,205.23,205.73,205.2,205.56,16639.0,198.0981,198.5807,198.0691,198.4166,16639.0
2020-12-10 15:10:00,205.58,205.77,205.56,205.77,15689.0,198.4359,198.6193,198.4166,198.6193,15689.0
2020-12-10 15:20:00,205.74,206.23,205.71,206.19,22940.0,198.5903,199.0633,198.5614,199.0247,22940.0
2020-12-10 15:30:00,206.18,206.32,205.66,205.77,21822.0,199.015,199.1502,198.5131,198.6193,21822.0
2020-12-10 15:40:00,205.74,206.27,205.69,206.17,27803.0,198.5903,199.1019,198.5421,199.0054,27803.0
2020-12-10 15:50:00,206.11,206.65,206.04,206.24,159839.0,198.9475,199.4687,198.8799,199.073,159839.0
2020-12-11 09:30:00,204.2,206.08,204.04,205.37,17376.0,197.1038,198.9185,196.9494,198.2332,17376.0
2020-12-11 09:40:00,205.49,207.31,205.49,206.96,28754.0,198.349,200.1058,198.349,199.7679,28754.0
2020-12-11 09:50:00,206.98,207.2,206.0,206.57,15562.0,199.7872,199.9996,198.8413,199.3915,15562.0
2020-12-11 10:00:00,206.76,207.56,206.76,207.56,7205.0,199.5749,200.3471,199.5749,200.3471,7205.0
2020-12-11 10:10:00,207.56,207.7,206.93,207.39,25030.0,200.3471,200.4822,199.739,200.183,25030.0
2020-12-11 10:20:00,207.33,207.36,206.3,206.35,21823.0,200.1251,200.154,199.1309,199.1791,21823.0
2020-12-11 10:30:00,206.3,206.3,205.53,205.65,13049.0,199.1309,199.1309,198.3876,198.5035,13049.0
2020-12-11 10:40:00,205.65,205.66,205.17,205.26,17044.0,198.5035,198.5131,198.0401,198.127,17044.0
2020-12-11 10:50:00,205.19,205.98,205.19,205.77,14363.0,198.0594,198.822,198.0594,198.6193,14363.0
2020-12-11 11:00:00,205.73,205.77,205.41,205.5,20452.0,198.5807,198.6193,198.2718,198.3587,20452.0
2020-12-11 11:10:00,205.64,205.89,205.31,205.41,19654.0,198.4938,198.7351,198.1753,198.2718,19654.0
2020-12-11 11:20:00,205.4,205.4,205.15,205.23,12474.0,198.2621,198.2621,198.0208,198.0981,12474.0
2020-12-11 11:30:00,205.23,205.4,205.19,205.24,10408.0,198.0981,198.2621,198.0594,198.1077,10408.0
2020-12-11 11:40:00,205.34,205.77,205.26,205.63,9383.0,198.2042,198.6193,198.127,198.4842,9383.0
2020-12-11 11:50:00,205.6,205.76,205.13,205.13,11039.0,198.4552,198.6096,198.0015,198.0015,11039.0
2020-12-11 12:00:00,205.07,205.25,204.75,204.75,10011.0,197.9436,198.1174,197.6347,197.6347,10011.0
2020-12-11 12:10:00,204.74,204.84,204.48,204.56,7934.0,197.6251,197.7216,197.3741,197.4513,7934.0
2020-12-11 12:20:00,204.56,204.69,204.35,204.63,6234.0,197.4513,197.5768,197.2486,197.5189,6234.0
2020-12-11 12:30:00,204.52,204.52,204.21,204.25,9030.0,197.4127,197.4127,197.1135,197.1521,9030.0
2020-12-11 12:40:00,204.23,204.25,203.89,204.0,17696.0,197.1328,197.1521,196.8046,196.9108,17696.0
2020-12-11 12:50:00,203.96,204.31,203.79,203.8,12468.0,196.8722,197.21,196.7081,196.7177,12468.0
2020-12-11 13:00:00,203.81,204.03,203.67,204.02,11391.0,196.7274,196.9398,196.5923,196.9301,11391.0
2020-12-11 13:10:00,203.97,204.42,203.75,204.32,8402.0,196.8818,197.3162,196.6695,197.2197,8402.0
2020-12-11 13:20:00,204.33,205.0,204.26,204.98,10506.0,197.2293,197.876,197.1618,197.8567,10506.0
2020-12-11 13:30:00,205.0,205.22,205.0,205.11,11832.0,197.876,198.0884,197.876,197.9822,11832.0
2020-12-11 13:40:00,205.09,205.09,204.55,204.55,6972.0,197.9629,197.9629,197.4417,197.4417,6972.0
2020-12-11 13:50:00,204.5,205.19,204.5,205.14,7442.0,197.3934,198.0594,197.3934,198.0112,7442.0
2020-12-11 14:00:00,205.13,205.2,204.95,205.01,11163.0,198.0015,198.0691,197.8278,197.8857,11163.0
2020-12-11 14:10:00,205.04,205.08,204.78,204.82,7061.0,197.9147,197.9533,197.6637,197.7023,7061.0
2020-12-11 14:20:00,204.82,204.88,204.51,204.7,8102.0,197.7023,197.7602,197.4031,197.5865,8102.0
2020-12-11 14:30:00,204.71,205.01,204.62,204.68,12117.0,197.5961,197.8857,197.5093,197.5672,12117.0
2020-12-11 14:40:00,204.75,204.83,204.62,204.63,9775.0,197.6347,197.712,197.5093,197.5189,9775.0
2020-12-11 14:50:00,204.61,204.66,204.3,204.3,11862.0,197.4996,197.5479,197.2004,197.2004,11862.0
2020-12-11 15:00:00,204.33,204.79,204.19,204.35,26400.0,197.2293,197.6733,197.0942,197.2486,26400.0
2020-12-11 15:10:00,204.34,204.82,204.02,204.69,18071.0,197.239,197.7023,196.9301,197.5768,18071.0
2020-12-11 15:20:00,204.69,204.69,204.32,204.42,17372.0,197.5768,197.5768,197.2197,197.3162,17372.0
2020-12-11 15:30:00,204.44,204.74,204.23,204.74,24474.0,197.3355,197.6251,197.1328,197.6251,24474.0
2020-12-11 15:40:00,204.75,204.92,204.23,204.31,34972.0,197.6347,197.7988,197.1328,197.21,34972.0
2020-12-11 15:50:00,204.23,204.42,203.92,204.08,63187.0,197.1328,197.3162,196.8336,196.988,63187.0
2020-12-14 09:30:00,206.31,208.07,206.06,208.04,24752.0,199.1405,200.8394,198.8992,200.8104,24752.0
2020-12-14 09:40:00,207.83,207.83,205.7,205.88,16217.0,200.6077,200.6077,198.5517,198.7255,16217.0
2020-12-14 09:50:00,205.7,207.53,205.69,207.12,13268.0,198.5517,200.3181,198.5421,199.9224,13268.0
2020-12-14 10:00:00,207.04,207.39,206.54,206.67,8308.0,199.8452,200.183,199.3625,199.488,8308.0
2020-12-14 10:10:00,206.68,207.16,206.53,206.82,11993.0,199.4977,199.961,199.3529,199.6328,11993.0
2020-12-14 10:20:00,206.95,207.21,206.35,206.35,13961.0,199.7583,200.0092,199.1791,199.1791,13961.0
2020-12-14 10:30:00,206.56,207.22,206.56,206.82,14147.0,199.3818,200.0189,199.3818,199.6328,14147.0
2020-12-14 10:40:00,206.83,207.02,206.18,206.18,15159.0,199.6425,199.8258,199.015,199.015,15159.0
2020-12-14 10:50:00,206.27,206.69,206.22,206.22,12876.0,199.1019,199.5073,199.0537,199.0537,12876.0
2020-12-14 11:00:00,206.4,206.57,205.78,205.86,14373.0,199.2274,199.3915,198.6289,198.7062,14373.0
2020-12-14 11:10:00,205.79,206.04,205.54,205.62,14976.0,198.6386,198.8799,198.3973,198.4745,14976.0
2020-12-14 11:20:00,205.63,205.73,205.37,205.41,19680.0,198.4842,198.5807,198.2332,198.2718,19680.0
2020-12-14 11:30:00,205.5,205.53,205.18,205.51,8259.0,198.3587,198.3876,198.0498,198.3683,8259.0
2020-12-14 11:40:00,205.44,205.56,205.15,205.15,14025.0,198.3008,198.4166,198.0208,198.0208,14025.0
2020-12-14 11:50:00,205.17,205.28,204.98,205.21,10237.0,198.0401,198.1463,197.8567,198.0787,10237.0
2020-12-14 12:00:00,205.15,205.4,204.9,205.18,9554.0,198.0208,198.2621,197.7795,198.0498,9554.0
2020-12-14 12:10:00,205.19,205.35,204.91,204.91,6022.0,198.0594,198.2139,197.7892,197.7892,6022.0
2020-12-14 12:20:00,204.94,205.05,204.69,204.72,9345.0,197.8181,197.9243,197.5768,197.6058,9345.0
2020-12-14 12:30:00,204.68,204.68,204.19,204.24,15830.0,197.5672,197.5672,197.0942,197.1425,15830.0
2020-12-14 12:40:00,204.2,204.42,204.12,204.16,11879.0,197.1038,197.3162,197.0266,197.0652,11879.0
2020-12-14 12:50:00,204.11,204.28,203.98,204.26,6340.0,197.017,197.1811,196.8915,197.1618,6340.0
2020-12-14 13:00:00,204.36,204.45,204.21,204.34,9338.0,197.2583,197.3452,197.1135,197.239,9338.0
2020-12-14 13:10:00,204.48,204.76,204.48,204.59,5061.0,197.3741,197.6444,197.3741,197.4803,5061.0
2020-12-14 13:20:00,204.62,204.78,204.61,204.72,6168.0,197.5093,197.6637,197.4996,197.6058,6168.0
2020-12-14 13:30:00,204.74,204.95,204.69,204.94,4205.0,197.6251,197.8278,197.5768,197.8181,4205.0
2020-12-14 13:40:00,204.93,204.99,204.82,204.83,8641.0,197.8085,197.8664,197.7023,197.712,8641.0
2020-12-14 13:50:00,204.86,205.53,204.86,205.48,9769.0,197.7409,198.3876,197.7409,198.3394,9769.0
2020-12-14 14:00:00,205.53,205.6,205.34,205.4,29834.0,198.3876,198.4552,198.2042,198.2621,29834.0
2020-12-14 14:10:00,205.46,205.5,204.8,204.8,15265.0,198.3201,198.3587,197.683,197.683,15265.0
2020-12-14 14:20:00,204.78,204.88,204.6,204.79,16868.0,197.6637,197.7602,197.4899,197.6733,16868.0
2020-12-14 14:30:00,204.73,204.73,203.87,203.93,24114.0,197.6154,197.6154,196.7853,196.8432,24114.0
2020-12-14 14:40:00,203.96,204.83,203.96,204.62,13260.0,196.8722,197.712,196.8722,197.5093,13260.0
2020-12-14 14:50:00,204.63,205.02,204.62,204.99,9689.0,197.5189,197.8954,197.5093,197.8664,9689.0
2020-12-14 15:00:00,204.89,205.09,204.54,204.7,22481.0,197.7699,197.9629,197.432,197.5865,22481.0
2020-12-14 15:10:00,204.67,205.06,204.6,204.75,12690.0,197.5575,197.934,197.4899,197.6347,12690.0
2020-12-14 15:20:00,204.78,205.05,204.56,204.56,13169.0,197.6637,197.9243,197.4513,197.4513,13169.0
2020-12-14 15:30:00,204.5,204.88,204.28,204.63,27211.0,197.3934,197.7602,197.1811,197.5189,27211.0
2020-12-14 15:40:00,204.64,205.17,204.16,205.17,40898.0,197.5286,198.0401,197.0652,198.0401,40898.0
2020-12-14 15:50:00,204.82,204.82,203.9,203.92,116922.0,197.7023,197.7023,196.8143,196.8336,116922.0
2020-12-15 09:30:00,204.63,205.09,203.4,203.84,34370.0,197.5189,197.9629,196.3316,196.7564,34370.0
2020-12-15 09:40:00,204.06,205.69,204.06,204.31,14836.0,196.9687,198.5421,196.9687,197.21,14836.0
2020-12-15 09:50:00,204.52,205.1,204.02,204.97,24094.0,197.4127,197.9726,196.9301,197.8471,24094.0
2020-12-15 10:00:00,204.87,204.87,204.18,204.39,28052.0,197.7506,197.7506,197.0845,197.2872,28052.0
2020-12-15 10:10:00,204.38,205.13,204.38,204.45,25824.0,197.2776,198.0015,197.2776,197.3452,25824.0
2020-12-15 10:20:00,204.51,204.73,204.22,204.54,26048.0,197.4031,197.6154,197.1232,197.432,26048.0
2020-12-15 10:30:00,204.49,205.18,204.48,204.74,30671.0,197.3838,198.0498,197.3741,197.6251,30671.0
2020-12-15 10:40:00,204.76,206.17,204.76,205.68,15334.0,197.6444,199.0054,197.6444,198.5324,15334.0
2020-12-15 10:50:00,205.65,206.52,205.57,206.43,14913.0,198.5035,199.3432,198.4262,199.2564,14913.0
2020-12-15 11:00:00,206.43,206.51,205.63,205.63,18581.0,199.2564,199.3336,198.4842,198.4842,18581.0
2020-12-15 11:10:00,205.79,206.36,205.67,206.19,16486.0,198.6386,199.1888,198.5228,199.0247,16486.0
2020-12-15 11:20:00,206.26,206.26,205.9,206.06,13833.0,199.0923,199.0923,198.7448,198.8992,13833.0
2020-12-15 11:30:00,206.02,206.46,205.84,206.06,26844.0,198.8606,199.2853,198.6869,198.8992,26844.0
2020-12-15 11:40:00,206.07,206.8,206.07,206.77,29224.0,198.9089,199.6135,198.9089,199.5845,29224.0
2020-12-15 11:50:00,206.79,207.08,206.55,207.03,18731.0,199.6038,199.8838,199.3722,199.8355,18731.0
2020-12-15 12:00:00,207.08,207.14,206.61,206.61,21847.0,199.8838,199.9417,199.4301,199.4301,21847.0
2020-12-15 12:10:00,206.63,207.12,206.54,207.09,20779.0,199.4494,199.9224,199.3625,199.8934,20779.0
2020-12-15 12:20:00,207.05,207.16,206.92,207.01,18693.0,199.8548,199.961,199.7293,199.8162,18693.0
2020-12-15 12:30:00,207.07,207.19,206.94,207.06,28774.0,199.8741,199.9899,199.7486,199.8645,28774.0
2020-12-15 12:40:00,207.16,208.11,207.04,208.11,18690.0,199.961,200.878,199.8452,200.878,18690.0
2020-12-15 12:50:00,208.13,208.42,207.87,208.42,9258.0,200.8973,201.1772,200.6463,201.1772,9258.0
2020-12-15 13:00:00,208.47,208.82,208.21,208.58,15259.0,201.2255,201.5633,200.9745,201.3316,15259.0
2020-12-15 13:10:00,208.57,208.75,208.3,208.68,13492.0,201.322,201.4957,201.0614,201.4282,13492.0
2020-12-15 13:20:00,208.69,208.77,208.49,208.51,16107.0,201.4378,201.515,201.2448,201.2641,16107.0
2020-12-15 13:30:00,208.56,208.73,208.31,208.46,15401.0,201.3123,201.4764,201.071,201.2158,15401.0
2020-12-15 13:40:00,208.42,208.92,208.34,208.69,12674.0,201.1772,201.6598,201.1,201.4378,12674.0
2020-12-15 13:50:00,208.66,208.66,208.41,208.62,7426.0,201.4089,201.4089,201.1675,201.3702,7426.0
2020-12-15 14:00:00,208.67,208.82,208.48,208.77,10929.0,201.4185,201.5633,201.2351,201.515,10929.0
2020-12-15 14:10:00,208.73,209.02,208.51,208.85,11989.0,201.4764,201.7563,201.2641,201.5923,11989.0
2020-12-15 14:20:00,208.84,208.84,208.33,208.42,17134.0,201.5826,201.5826,201.0903,201.1772,17134.0
2020-12-15 14:30:00,208.44,208.54,208.38,208.49,14357.0,201.1965,201.293,201.1386,201.2448,14357.0
2020-12-15 14:40:00,208.49,209.17,208.48,209.08,22065.0,201.2448,201.9011,201.2351,201.8143,22065.0
2020-12-15 14:50:00,209.06,209.08,208.36,208.36,15566.0,201.795,201.8143,201.1193,201.1193,15566.0
2020-12-15 15:00:00,208.34,208.86,208.29,208.67,22023.0,201.1,201.6019,201.0517,201.4185,22023.0
2020-12-15 15:10:00,208.77,208.89,208.62,208.62,15767.0,201.515,201.6309,201.3702,201.3702,15767.0
2020-12-15 15:20:00,208.62,208.69,208.21,208.28,23760.0,201.3702,201.4378,200.9745,201.0421,23760.0
2020-12-15 15:30:00,208.22,208.29,207.78,208.21,30170.0,200.9841,201.0517,200.5594,200.9745,30170.0
2020-12-15 15:40:00,208.19,208.3,208.08,208.11,51387.0,200.9552,201.0614,200.849,200.878,51387.0
2020-12-15 15:50:00,208.12,208.52,207.89,208.0,107572.0,200.8876,201.2737,200.6656,200.7718,107572.0
2020-12-16 09:30:00,209.12,209.81,207.66,209.13,26424.0,201.8529,202.5189,200.4436,201.8625,26424.0
2020-12-16 09:40:00,209.22,209.91,208.79,209.67,24804.0,201.9494,202.6154,201.5343,202.3838,24804.0
2020-12-16 09:50:00,209.85,210.39,209.85,210.14,41539.0,202.5575,203.0787,202.5575,202.8374,41539.0
2020-12-16 10:00:00,209.92,211.45,209.89,211.4,15720.0,202.6251,204.1019,202.5961,204.0536,15720.0
2020-12-16 10:10:00,211.45,211.94,211.16,211.83,18015.0,204.1019,204.5749,203.822,204.4687,18015.0
2020-12-16 10:20:00,211.85,212.22,211.57,211.62,16416.0,204.488,204.8451,204.2177,204.266,16416.0
2020-12-16 10:30:00,211.7,211.85,211.53,211.6,11071.0,204.3432,204.488,204.1791,204.2467,11071.0
2020-12-16 10:40:00,211.61,211.96,211.31,211.35,13209.0,204.2563,204.5942,203.9668,204.0054,13209.0
2020-12-16 10:50:00,211.39,212.13,211.39,211.66,11201.0,204.044,204.7583,204.044,204.3046,11201.0
2020-12-16 11:00:00,211.67,212.04,211.5,211.56,12978.0,204.3143,204.6714,204.1502,204.2081,12978.0
2020-12-16 11:10:00,211.48,211.48,210.76,211.08,15370.0,204.1309,204.1309,203.4359,203.7448,15370.0
2020-12-16 11:20:00,211.17,211.34,210.77,210.84,8404.0,203.8316,203.9957,203.4455,203.5131,8404.0
2020-12-16 11:30:00,210.78,210.82,210.24,210.37,12575.0,203.4552,203.4938,202.934,203.0594,12575.0
2020-12-16 11:40:00,210.3,210.55,210.25,210.36,9645.0,202.9919,203.2332,202.9436,203.0498,9645.0
2020-12-16 11:50:00,210.38,210.58,210.33,210.58,14070.0,203.0691,203.2621,203.0208,203.2621,14070.0
2020-12-16 12:00:00,210.62,210.74,210.42,210.49,12692.0,203.3007,203.4166,203.1077,203.1753,12692.0
2020-12-16 12:10:00,210.53,210.55,210.11,210.14,10349.0,203.2139,203.2332,202.8085,202.8374,10349.0
2020-12-16 12:20:00,210.11,210.12,209.93,210.09,8538.0,202.8085,202.8181,202.6347,202.7892,8538.0
2020-12-16 12:30:00,210.04,210.38,210.03,210.38,8992.0,202.7409,203.0691,202.7312,203.0691,8992.0
2020-12-16 12:40:00,210.37,210.37,209.92,209.92,10778.0,203.0594,203.0594,202.6251,202.6251,10778.0
2020-12-16 12:50:00,209.96,210.19,209.84,210.05,6014.0,202.6637,202.8857,202.5479,202.7506,6014.0
2020-12-16 13:00:00,210.08,210.37,209.95,209.95,6434.0,202.7795,203.0594,202.654,202.654,6434.0
2020-12-16 13:10:00,209.91,210.12,209.89,210.09,8459.0,202.6154,202.8181,202.5961,202.7892,8459.0
2020-12-16 13:20:00,210.09,210.09,209.7,209.75,9740.0,202.7892,202.7892,202.4127,202.461,9740.0
2020-12-16 13:30:00,209.75,209.91,209.75,209.8,7090.0,202.461,202.6154,202.461,202.5092,7090.0
2020-12-16 13:40:00,209.78,210.06,209.71,210.06,8518.0,202.4899,202.7602,202.4224,202.7602,8518.0
2020-12-16 13:50:00,210.1,210.23,210.09,210.09,12280.0,202.7988,202.9243,202.7892,202.7892,12280.0
2020-12-16 14:00:00,210.14,210.38,209.6,209.64,17180.0,202.8374,203.0691,202.3162,202.3548,17180.0
2020-12-16 14:10:00,209.66,209.75,209.02,209.32,15643.0,202.3741,202.461,201.7563,202.0459,15643.0
2020-12-16 14:20:00,209.23,209.65,209.23,209.4,13117.0,201.9591,202.3645,201.9591,202.1231,13117.0
2020-12-16 14:30:00,209.39,209.83,209.35,209.79,11575.0,202.1135,202.5382,202.0749,202.4996,11575.0
2020-12-16 14:40:00,209.78,210.02,209.77,209.9,13136.0,202.4899,202.7216,202.4803,202.6058,13136.0
2020-12-16 14:50:00,209.9,210.0,209.69,209.85,15052.0,202.6058,202.7023,202.4031,202.5575,15052.0
2020-12-16 15:00:00,209.85,209.91,209.57,209.57,15171.0,202.5575,202.6154,202.2872,202.2872,15171.0
2020-12-16 15:10:00,209.57,209.7,209.32,209.61,19985.0,202.2872,202.4127,202.0459,202.3258,19985.0
2020-12-16 15:20:00,209.6,209.88,209.54,209.74,12669.0,202.3162,202.5865,202.2583,202.4513,12669.0
2020-12-16 15:30:00,209.71,209.97,209.61,209.74,30277.0,202.4224,202.6733,202.3258,202.4513,30277.0
2020-12-16 15:40:00,209.75,209.91,209.6,209.68,21300.0,202.461,202.6154,202.3162,202.3934,21300.0
2020-12-16 15:50:00,209.53,209.67,209.05,209.24,67530.0,202.2486,202.3838,201.7853,201.9687,67530.0
2020-12-17 09:30:00,209.77,211.57,209.49,211.41,37964.0,202.4803,204.2177,202.21,204.0633,37964.0
2020-12-17 09:40:00,211.38,212.2,210.48,212.01,27826.0,204.0343,204.8258,203.1656,204.6424,27826.0
2020-12-17 09:50:00,211.87,212.57,211.78,212.18,46964.0,204.5073,205.183,204.4204,204.8065,46964.0
2020-12-17 10:00:00,212.18,212.43,211.29,211.65,29904.0,204.8065,205.0478,203.9475,204.295,29904.0
2020-12-17 10:10:00,211.62,212.08,211.55,211.96,32067.0,204.266,204.71,204.1984,204.5942,32067.0
2020-12-17 10:20:00,212.01,212.15,211.66,211.84,24643.0,204.6424,204.7776,204.3046,204.4783,24643.0
2020-12-17 10:30:00,211.86,212.7,211.47,212.26,41208.0,204.4977,205.3085,204.1212,204.8838,41208.0
2020-12-17 10:40:00,212.37,213.4,212.37,213.18,34671.0,204.9899,205.9841,204.9899,205.7718,34671.0
2020-12-17 10:50:00,213.1,213.31,212.85,213.14,16540.0,205.6946,205.8973,205.4533,205.7332,16540.0
2020-12-17 11:00:00,213.2,213.62,213.14,213.43,23739.0,205.7911,206.1965,205.7332,206.0131,23739.0
2020-12-17 11:10:00,213.44,213.44,213.15,213.4,38066.0,206.0227,206.0227,205.7428,205.9841,38066.0
2020-12-17 11:20:00,213.38,213.47,212.53,212.53,27290.0,205.9648,206.0517,205.1444,205.1444,27290.0
2020-12-17 11:30:00,212.65,212.68,211.98,212.04,17704.0,205.2602,205.2892,204.6135,204.6714,17704.0
2020-12-17 11:40:00,212.03,212.07,211.61,212.05,15158.0,204.6617,204.7004,204.2563,204.6811,15158.0
2020-12-17 11:50:00,212.06,212.16,211.45,211.95,10595.0,204.6907,204.7872,204.1019,204.5845,10595.0
2020-12-17 12:00:00,212.08,212.34,211.81,211.86,14918.0,204.71,204.961,204.4494,204.4977,14918.0
2020-12-17 12:10:00,211.82,211.97,211.41,211.5,12359.0,204.459,204.6038,204.0633,204.1502,12359.0
2020-12-17 12:20:00,211.54,211.64,211.09,211.29,13942.0,204.1888,204.2853,203.7544,203.9475,13942.0
2020-12-17 12:30:00,211.24,211.29,211.08,211.24,11582.0,203.8992,203.9475,203.7448,203.8992,11582.0
2020-12-17 12:40:00,211.25,211.52,211.23,211.48,8391.0,203.9089,204.1695,203.8895,204.1309,8391.0
2020-12-17 12:50:00,211.47,211.66,211.34,211.59,12557.0,204.1212,204.3046,203.9957,204.237,12557.0
2020-12-17 13:00:00,211.61,211.92,211.46,211.53,16394.0,204.2563,204.5556,204.1116,204.1791,16394.0
2020-12-17 13:10:00,211.56,212.07,211.56,211.93,19876.0,204.2081,204.7004,204.2081,204.5652,19876.0
2020-12-17 13:20:00,211.92,212.03,211.76,211.81,13788.0,204.5556,204.6617,204.4011,204.4494,13788.0
2020-12-17 13:30:00,211.85,211.91,211.34,211.87,17354.0,204.488,204.5459,203.9957,204.5073,17354.0
2020-12-17 13:40:00,211.89,212.0,211.8,212.0,10847.0,204.5266,204.6328,204.4397,204.6328,10847.0
2020-12-17 13:50:00,212.0,212.03,211.72,211.94,16322.0,204.6328,204.6617,204.3625,204.5749,16322.0
2020-12-17 14:00:00,211.97,212.19,211.92,211.94,19815.0,204.6038,204.8162,204.5556,204.5749,19815.0
2020-12-17 14:10:00,211.92,211.96,211.68,211.82,13266.0,204.5556,204.5942,204.3239,204.459,13266.0
2020-12-17 14:20:00,211.76,212.14,211.74,212.11,14267.0,204.4011,204.7679,204.3818,204.739,14267.0
2020-12-17 14:30:00,212.09,212.17,212.02,212.02,17960.0,204.7197,204.7969,204.6521,204.6521,17960.0
2020-12-17 14:40:00,212.02,212.2,211.93,212.09,19727.0,204.6521,204.8258,204.5652,204.7197,19727.0
2020-12-17 14:50:00,212.09,212.12,211.49,211.56,19261.0,204.7197,204.7486,204.1405,204.2081,19261.0
2020-12-17 15:00:00,211.61,211.82,211.38,211.43,20513.0,204.2563,204.459,204.0343,204.0826,20513.0
2020-12-17 15:10:00,211.48,211.49,211.1,211.43,15531.0,204.1309,204.1405,203.7641,204.0826,15531.0
2020-12-17 15:20:00,211.47,211.48,211.25,211.37,22027.0,204.1212,204.1309,203.9089,204.0247,22027.0
2020-12-17 15:30:00,211.39,211.47,211.14,211.36,28571.0,204.044,204.1212,203.8027,204.015,28571.0
2020-12-17 15:40:00,211.38,211.64,211.38,211.56,32109.0,204.0343,204.2853,204.0343,204.2081,32109.0
2020-12-17 15:50:00,211.57,211.67,211.17,211.33,63553.0,204.2177,204.3143,203.8316,203.9861,63553.0
2020-12-18 09:30:00,211.36,211.83,210.9,210.96,176199.0,204.015,204.4687,203.571,203.6289,176199.0
2020-12-18 09:40:00,210.9,210.9,209.18,209.18,13315.0,203.571,203.571,201.9108,201.9108,13315.0
2020-12-18 09:50:00,209.19,209.55,208.76,209.11,10571.0,201.9204,202.2679,201.5054,201.8432,10571.0
2020-12-18 10:00:00,209.18,209.19,208.27,208.69,13931.0,201.9108,201.9204,201.0324,201.4378,13931.0
2020-12-18 10:10:00,208.58,208.94,208.0,208.48,22951.0,201.3316,201.6791,200.7718,201.2351,22951.0
2020-12-18 10:20:00,208.53,208.9,208.13,208.26,13050.0,201.2834,201.6405,200.8973,201.0228,13050.0
2020-12-18 10:30:00,208.13,208.13,207.5,207.5,18088.0,200.8973,200.8973,200.2892,200.2892,18088.0
2020-12-18 10:40:00,207.62,207.63,207.12,207.17,14801.0,200.405,200.4147,199.9224,199.9706,14801.0
2020-12-18 10:50:00,207.23,207.58,207.19,207.36,27363.0,200.0286,200.3664,199.9899,200.154,27363.0
2020-12-18 11:00:00,207.36,207.45,206.91,207.29,23597.0,200.154,200.2409,199.7197,200.0865,23597.0
2020-12-18 11:10:00,207.26,207.26,206.9,206.92,33352.0,200.0575,200.0575,199.71,199.7293,33352.0
2020-12-18 11:20:00,206.97,207.1,206.85,206.89,22117.0,199.7776,199.9031,199.6618,199.7004,22117.0
2020-12-18 11:30:00,206.89,206.9,205.87,205.87,15827.0,199.7004,199.71,198.7158,198.7158,15827.0
2020-12-18 11:40:00,205.91,206.22,205.7,206.03,19000.0,198.7544,199.0537,198.5517,198.8703,19000.0
2020-12-18 11:50:00,205.93,206.03,205.83,205.92,12848.0,198.7737,198.8703,198.6772,198.7641,12848.0
2020-12-18 12:00:00,205.9,206.31,205.87,206.18,11167.0,198.7448,199.1405,198.7158,199.015,11167.0
2020-12-18 12:10:00,206.19,206.2,206.01,206.16,10803.0,199.0247,199.0343,198.8509,198.9957,10803.0
2020-12-18 12:20:00,206.11,206.95,206.08,206.91,13260.0,198.9475,199.7583,198.9185,199.7197,13260.0
2020-12-18 12:30:00,206.91,206.95,206.22,206.48,12649.0,199.7197,199.7583,199.0537,199.3046,12649.0
2020-12-18 12:40:00,206.57,207.08,206.51,207.02,23982.0,199.3915,199.8838,199.3336,199.8258,23982.0
2020-12-18 12:50:00,207.0,207.06,206.06,206.09,11906.0,199.8065,199.8645,198.8992,198.9282,11906.0
2020-12-18 13:00:00,206.05,206.49,206.05,206.32,15053.0,198.8896,199.3143,198.8896,199.1502,15053.0
2020-12-18 13:10:00,206.35,206.51,206.18,206.4,12893.0,199.1791,199.3336,199.015,199.2274,12893.0
2020-12-18 13:20:00,206.4,206.41,206.24,206.3,14770.0,199.2274,199.237,199.073,199.1309,14770.0
2020-12-18 13:30:00,206.3,206.32,206.16,206.21,14655.0,199.1309,199.1502,198.9957,199.044,14655.0
2020-12-18 13:40:00,206.22,206.64,206.21,206.56,12170.0,199.0537,199.4591,199.044,199.3818,12170.0
2020-12-18 13:50:00,206.6,206.65,206.28,206.28,9465.0,199.4204,199.4687,199.1116,199.1116,9465.0
2020-12-18 14:00:00,206.28,206.28,205.79,205.85,21348.0,199.1116,199.1116,198.6386,198.6965,21348.0
2020-12-18 14:10:00,205.85,206.08,205.79,206.03,12855.0,198.6965,198.9185,198.6386,198.8703,12855.0
2020-12-18 14:20:00,206.08,206.23,205.52,205.75,16664.0,198.9185,199.0633,198.378,198.6,16664.0
2020-12-18 14:30:00,205.71,205.76,205.57,205.6,13327.0,198.5614,198.6096,198.4262,198.4552,13327.0
2020-12-18 14:40:00,205.6,205.6,205.21,205.22,9487.0,198.4552,198.4552,198.0787,198.0884,9487.0
2020-12-18 14:50:00,205.2,205.54,205.15,205.41,32739.0,198.0691,198.3973,198.0208,198.2718,32739.0
2020-12-18 15:00:00,205.41,205.74,205.02,205.41,35711.0,198.2718,198.5903,197.8954,198.2718,35711.0
2020-12-18 15:10:00,205.41,205.5,205.1,205.42,25793.0,198.2718,198.3587,197.9726,198.2815,25793.0
2020-12-18 15:20:00,205.47,205.56,204.68,204.74,35350.0,198.3297,198.4166,197.5672,197.6251,35350.0
2020-12-18 15:30:00,204.75,205.51,204.75,205.5,36443.0,197.6347,198.3683,197.6347,198.3587,36443.0
2020-12-18 15:40:00,205.45,205.56,204.78,205.22,104648.0,198.3104,198.4166,197.6637,198.0884,104648.0
2020-12-18 15:50:00,205.13,206.03,204.53,205.49,232139.0,198.0015,198.8703,197.4224,198.349,232139.0
2020-12-21 09:30:00,205.69,205.9,203.84,205.01,48314.0,198.5421,198.7448,196.7564,197.8857,48314.0
2020-12-21 09:40:00,204.9,205.47,203.61,204.09,24363.0,197.7795,198.3297,196.5344,196.9977,24363.0
2020-12-21 09:50:00,204.01,204.99,203.8,204.0,37344.0,196.9205,197.8664,196.7177,196.9108,37344.0
2020-12-21 10:00:00,203.88,204.15,202.51,203.23,71833.0,196.795,197.0556,195.4726,196.1676,71833.0
2020-12-21 10:10:00,203.23,203.28,201.36,201.53,33583.0,196.1676,196.2158,194.3625,194.5266,33583.0
2020-12-21 10:20:00,201.83,202.63,201.41,202.18,15098.0,194.8162,195.5884,194.4108,195.154,15098.0
2020-12-21 10:30:00,202.22,203.09,202.13,203.09,22588.0,195.1927,196.0324,195.1058,196.0324,22588.0
2020-12-21 10:40:00,203.09,203.51,202.39,202.72,20060.0,196.0324,196.4378,195.3567,195.6753,20060.0
2020-12-21 10:50:00,202.85,203.01,202.53,202.72,16966.0,195.8008,195.9552,195.4919,195.6753,16966.0
2020-12-21 11:00:00,202.73,203.3,202.36,203.3,18294.0,195.6849,196.2351,195.3278,196.2351,18294.0
2020-12-21 11:10:00,203.18,203.94,203.12,203.59,36388.0,196.1193,196.8529,196.0614,196.515,36388.0
2020-12-21 11:20:00,203.69,204.47,203.64,204.44,16954.0,196.6116,197.3645,196.5633,197.3355,16954.0
2020-12-21 11:30:00,204.36,204.6,203.76,204.04,19275.0,197.2583,197.4899,196.6791,196.9494,19275.0
2020-12-21 11:40:00,204.15,204.88,203.54,204.83,25547.0,197.0556,197.7602,196.4668,197.712,25547.0
2020-12-21 11:50:00,204.77,205.1,204.64,205.1,30142.0,197.654,197.9726,197.5286,197.9726,30142.0
2020-12-21 12:00:00,205.12,205.75,204.97,205.44,10557.0,197.9919,198.6,197.8471,198.3008,10557.0
2020-12-21 12:10:00,205.4,206.12,205.32,206.05,20298.0,198.2621,198.9571,198.1849,198.8896,20298.0
2020-12-21 12:20:00,206.08,206.93,205.57,206.92,17021.0,198.9185,199.739,198.4262,199.7293,17021.0
2020-12-21 12:30:00,206.91,207.21,206.58,207.19,27157.0,199.7197,200.0092,199.4011,199.9899,27157.0
2020-12-21 12:40:00,207.17,207.45,206.65,207.03,22752.0,199.9706,200.2409,199.4687,199.8355,22752.0
2020-12-21 12:50:00,207.16,207.43,206.2,206.62,19850.0,199.961,200.2216,199.0343,199.4398,19850.0
2020-12-21 13:00:00,206.55,206.73,206.33,206.38,16493.0,199.3722,199.5459,199.1598,199.2081,16493.0
2020-12-21 13:10:00,206.46,206.9,206.44,206.82,15027.0,199.2853,199.71,199.266,199.6328,15027.0
2020-12-21 13:20:00,206.7,206.8,206.44,206.66,13598.0,199.517,199.6135,199.266,199.4784,13598.0
2020-12-21 13:30:00,206.67,207.24,206.65,206.88,13808.0,199.488,200.0382,199.4687,199.6907,13808.0
2020-12-21 13:40:00,206.97,207.46,206.97,207.3,17526.0,199.7776,200.2506,199.7776,200.0961,17526.0
2020-12-21 13:50:00,207.39,208.37,207.27,207.48,36172.0,200.183,201.1289,200.0672,200.2699,36172.0
2020-12-21 14:00:00,207.52,208.14,207.41,207.8,18124.0,200.3085,200.9069,200.2023,200.5787,18124.0
2020-12-21 14:10:00,207.78,208.55,207.51,208.33,15832.0,200.5594,201.3027,200.2988,201.0903,15832.0
2020-12-21 14:20:00,208.31,208.4,207.86,208.24,24238.0,201.071,201.1579,200.6367,201.0035,24238.0
2020-12-21 14:30:00,208.27,208.39,207.62,207.79,30295.0,201.0324,201.1482,200.405,200.5691,30295.0
2020-12-21 14:40:00,207.76,208.37,207.69,208.37,22137.0,200.5401,201.1289,200.4726,201.1289,22137.0
2020-12-21 14:50:00,208.27,208.79,208.22,208.47,29168.0,201.0324,201.5343,200.9841,201.2255,29168.0
2020-12-21 15:00:00,208.5,208.53,207.94,208.09,25749.0,201.2544,201.2834,200.7139,200.8587,25749.0
2020-12-21 15:10:00,208.16,208.66,208.05,208.49,19298.0,200.9262,201.4089,200.8201,201.2448,19298.0
2020-12-21 15:20:00,208.59,208.79,208.34,208.6,24240.0,201.3413,201.5343,201.1,201.3509,24240.0
2020-12-21 15:30:00,208.5,208.99,208.37,208.82,50420.0,201.2544,201.7274,201.1289,201.5633,50420.0
2020-12-21 15:40:00,208.84,209.45,208.21,208.21,84585.0,201.5826,202.1714,200.9745,200.9745,84585.0
2020-12-21 15:50:00,208.5,209.13,208.07,208.99,149081.0,201.2544,201.8625,200.8394,201.7274,149081.0
2020-12-22 09:30:00,208.41,208.65,206.52,207.6,37625.0,201.1675,201.3992,199.3432,200.3857,37625.0
2020-12-22 09:40:00,207.63,208.44,206.88,208.1,20275.0,200.4147,201.1965,199.6907,200.8683,20275.0
2020-12-22 09:50:00,208.06,208.07,207.0,207.32,19868.0,200.8297,200.8394,199.8065,200.1154,19868.0
2020-12-22 10:00:00,207.19,207.21,206.14,206.8,26834.0,199.9899,200.0092,198.9764,199.6135,26834.0
2020-12-22 10:10:00,206.98,207.08,206.36,206.55,17301.0,199.7872,199.8838,199.1888,199.3722,17301.0
2020-12-22 10:20:00,206.55,207.25,206.47,207.16,13629.0,199.3722,200.0479,199.295,199.961,13629.0
2020-12-22 10:30:00,207.29,207.88,207.17,207.65,13366.0,200.0865,200.656,199.9706,200.434,13366.0
2020-12-22 10:40:00,207.68,208.6,207.68,208.53,14519.0,200.4629,201.3509,200.4629,201.2834,14519.0
2020-12-22 10:50:00,208.4,209.11,208.4,208.94,15648.0,201.1579,201.8432,201.1579,201.6791,15648.0
2020-12-22 11:00:00,208.93,209.95,208.65,209.92,20332.0,201.6695,202.654,201.3992,202.6251,20332.0
2020-12-22 11:10:00,209.84,210.02,209.52,209.81,17955.0,202.5479,202.7216,202.239,202.5189,17955.0
2020-12-22 11:20:00,209.81,210.04,209.71,209.79,17854.0,202.5189,202.7409,202.4224,202.4996,17854.0
2020-12-22 11:30:00,209.73,210.69,209.73,210.69,13825.0,202.4417,203.3683,202.4417,203.3683,13825.0
2020-12-22 11:40:00,210.58,210.7,210.02,210.15,18502.0,203.2621,203.378,202.7216,202.8471,18502.0
2020-12-22 11:50:00,210.14,210.14,209.81,210.13,12463.0,202.8374,202.8374,202.5189,202.8278,12463.0
2020-12-22 12:00:00,210.08,210.33,209.88,209.89,15831.0,202.7795,203.0208,202.5865,202.5961,15831.0
2020-12-22 12:10:00,209.89,209.89,209.29,209.29,18675.0,202.5961,202.5961,202.017,202.017,18675.0
2020-12-22 12:20:00,209.31,210.32,209.31,210.09,11383.0,202.0363,203.0112,202.0363,202.7892,11383.0
2020-12-22 12:30:00,210.17,210.21,209.82,210.21,7733.0,202.8664,202.905,202.5285,202.905,7733.0
2020-12-22 12:40:00,210.07,210.37,210.03,210.37,9623.0,202.7699,203.0594,202.7312,203.0594,9623.0
2020-12-22 12:50:00,210.31,210.38,209.86,210.02,8551.0,203.0015,203.0691,202.5672,202.7216,8551.0
2020-12-22 13:00:00,209.97,210.58,209.97,210.55,11062.0,202.6733,203.2621,202.6733,203.2332,11062.0
2020-12-22 13:10:00,210.47,210.65,210.36,210.45,13036.0,203.156,203.3297,203.0498,203.1367,13036.0
2020-12-22 13:20:00,210.46,210.61,210.04,210.61,16234.0,203.1463,203.2911,202.7409,203.2911,16234.0
2020-12-22 13:30:00,210.6,210.85,210.43,210.43,11563.0,203.2814,203.5228,203.1173,203.1173,11563.0
2020-12-22 13:40:00,210.49,210.49,210.16,210.31,20264.0,203.1753,203.1753,202.8567,203.0015,20264.0
2020-12-22 13:50:00,210.24,210.58,210.08,210.08,26796.0,202.934,203.2621,202.7795,202.7795,26796.0
2020-12-22 14:00:00,210.09,210.1,209.59,209.92,25092.0,202.7892,202.7988,202.3065,202.6251,25092.0
2020-12-22 14:10:00,209.86,210.28,209.79,210.21,20113.0,202.5672,202.9726,202.4996,202.905,20113.0
2020-12-22 14:20:00,210.22,210.38,209.8,209.97,22245.0,202.9146,203.0691,202.5092,202.6733,22245.0
2020-12-22 14:30:00,210.03,210.11,209.66,209.69,32334.0,202.7312,202.8085,202.3741,202.4031,32334.0
2020-12-22 14:40:00,209.63,209.8,209.33,209.63,29142.0,202.3451,202.5092,202.0556,202.3451,29142.0
2020-12-22 14:50:00,209.63,209.93,209.6,209.83,34817.0,202.3451,202.6347,202.3162,202.5382,34817.0
2020-12-22 15:00:00,209.84,210.23,209.57,209.68,47252.0,202.5479,202.9243,202.2872,202.3934,47252.0
2020-12-22 15:10:00,209.58,209.71,209.32,209.52,45225.0,202.2969,202.4224,202.0459,202.239,45225.0
2020-12-22 15:20:00,209.5,209.66,209.46,209.63,38534.0,202.2197,202.3741,202.1811,202.3451,38534.0
2020-12-22 15:30:00,209.63,210.04,209.58,209.96,44334.0,202.3451,202.7409,202.2969,202.6637,44334.0
2020-12-22 15:40:00,209.93,210.01,209.34,209.35,42335.0,202.6347,202.7119,202.0652,202.0749,42335.0
2020-12-22 15:50:00,209.35,209.6,208.81,209.08,85021.0,202.0749,202.3162,201.5536,201.8143,85021.0
2020-12-23 09:30:00,210.37,211.19,209.22,210.68,23971.0,203.0594,203.8509,201.9494,203.3587,23971.0
2020-12-23 09:40:00,210.56,211.66,210.4,210.4,23022.0,203.2428,204.3046,203.0884,203.0884,23022.0
2020-12-23 09:50:00,210.73,211.44,210.13,210.91,36323.0,203.4069,204.0923,202.8278,203.5807,36323.0
2020-12-23 10:00:00,211.11,211.25,210.12,210.29,29405.0,203.7737,203.9089,202.8181,202.9822,29405.0
2020-12-23 10:10:00,210.36,210.5,209.11,209.19,14450.0,203.0498,203.1849,201.8432,201.9204,14450.0
2020-12-23 10:20:00,209.19,209.32,208.78,209.3,8123.0,201.9204,202.0459,201.5247,202.0266,8123.0
2020-12-23 10:30:00,209.2,209.45,209.17,209.33,8609.0,201.9301,202.1714,201.9011,202.0556,8609.0
2020-12-23 10:40:00,209.45,209.45,209.09,209.22,9095.0,202.1714,202.1714,201.8239,201.9494,9095.0
2020-12-23 10:50:00,209.31,209.41,208.77,208.82,11111.0,202.0363,202.1328,201.515,201.5633,11111.0
2020-12-23 11:00:00,208.78,209.71,208.75,209.71,12190.0,201.5247,202.4224,201.4957,202.4224,12190.0
2020-12-23 11:10:00,209.55,209.91,209.45,209.73,6919.0,202.2679,202.6154,202.1714,202.4417,6919.0
2020-12-23 11:20:00,209.72,210.1,209.56,209.56,6819.0,202.432,202.7988,202.2776,202.2776,6819.0
2020-12-23 11:30:00,209.63,209.69,208.63,208.82,25266.0,202.3451,202.4031,201.3799,201.5633,25266.0
2020-12-23 11:40:00,208.75,209.02,208.71,208.86,6740.0,201.4957,201.7563,201.4571,201.6019,6740.0
2020-12-23 11:50:00,208.89,209.15,208.84,208.93,10734.0,201.6309,201.8818,201.5826,201.6695,10734.0
2020-12-23 12:00:00,209.07,209.16,208.88,208.99,3856.0,201.8046,201.8915,201.6212,201.7274,3856.0
2020-12-23 12:10:00,209.03,209.07,208.74,208.74,3552.0,201.766,201.8046,201.4861,201.4861,3552.0
2020-12-23 12:20:00,208.81,208.98,208.8,208.82,4349.0,201.5536,201.7177,201.544,201.5633,4349.0
2020-12-23 12:30:00,208.87,209.22,208.82,209.1,17309.0,201.6116,201.9494,201.5633,201.8336,17309.0
2020-12-23 12:40:00,209.03,209.29,208.95,208.95,7060.0,201.766,202.017,201.6888,201.6888,7060.0
2020-12-23 12:50:00,209.01,209.15,208.35,208.99,21087.0,201.7467,201.8818,201.1096,201.7274,21087.0
2020-12-23 13:00:00,208.97,209.06,208.47,208.63,16114.0,201.7081,201.795,201.2255,201.3799,16114.0
2020-12-23 13:10:00,208.61,208.69,208.06,208.23,19767.0,201.3606,201.4378,200.8297,200.9938,19767.0
2020-12-23 13:20:00,208.34,208.67,207.98,208.16,21997.0,201.1,201.4185,200.7525,200.9262,21997.0
2020-12-23 13:30:00,208.05,208.61,207.96,207.96,16522.0,200.8201,201.3606,200.7332,200.7332,16522.0
2020-12-23 13:40:00,207.96,208.28,207.76,208.23,17747.0,200.7332,201.0421,200.5401,200.9938,17747.0
2020-12-23 13:50:00,208.27,208.43,208.11,208.29,7795.0,201.0324,201.1869,200.878,201.0517,7795.0
2020-12-23 14:00:00,208.49,208.6,208.19,208.35,6319.0,201.2448,201.3509,200.9552,201.1096,6319.0
2020-12-23 14:10:00,208.32,208.48,208.22,208.3,3596.0,201.0807,201.2351,200.9841,201.0614,3596.0
2020-12-23 14:20:00,208.25,208.26,207.85,207.99,8822.0,201.0131,201.0228,200.627,200.7621,8822.0
2020-12-23 14:30:00,208.05,208.35,207.88,207.94,5508.0,200.8201,201.1096,200.656,200.7139,5508.0
2020-12-23 14:40:00,207.81,207.81,207.27,207.43,9020.0,200.5884,200.5884,200.0672,200.2216,9020.0
2020-12-23 14:50:00,207.4,207.59,207.13,207.57,8745.0,200.1926,200.376,199.932,200.3567,8745.0
2020-12-23 15:00:00,207.5,208.04,207.5,207.75,29122.0,200.2892,200.8104,200.2892,200.5305,29122.0
2020-12-23 15:10:00,207.76,207.9,207.66,207.8,9841.0,200.5401,200.6753,200.4436,200.5787,9841.0
2020-12-23 15:20:00,207.8,208.0,207.71,207.74,8472.0,200.5787,200.7718,200.4919,200.5208,8472.0
2020-12-23 15:30:00,207.7,208.0,207.63,208.0,14179.0,200.4822,200.7718,200.4147,200.7718,14179.0
2020-12-23 15:40:00,208.06,208.41,207.96,208.11,21111.0,200.8297,201.1675,200.7332,200.878,21111.0
2020-12-23 15:50:00,208.07,208.2,207.57,207.73,73830.0,200.8394,200.9648,200.3567,200.5112,73830.0
2020-12-24 09:30:00,209.55,209.71,208.76,209.19,25687.0,202.2679,202.4224,201.5054,201.9204,25687.0
2020-12-24 09:40:00,209.15,209.64,208.27,208.27,6901.0,201.8818,202.3548,201.0324,201.0324,6901.0
2020-12-24 09:50:00,208.28,208.67,208.0,208.45,17870.0,201.0421,201.4185,200.7718,201.2062,17870.0
2020-12-24 10:00:00,208.47,209.34,208.47,209.25,13740.0,201.2255,202.0652,201.2255,201.9784,13740.0
2020-12-24 10:10:00,209.17,209.62,209.16,209.37,10743.0,201.9011,202.3355,201.8915,202.0942,10743.0
2020-12-24 10:20:00,209.37,209.56,209.3,209.47,9833.0,202.0942,202.2776,202.0266,202.1907,9833.0
2020-12-24 10:30:00,209.42,209.57,209.3,209.46,11244.0,202.1424,202.2872,202.0266,202.1811,11244.0
2020-12-24 10:40:00,209.49,209.54,209.06,209.12,11513.0,202.21,202.2583,201.795,201.8529,11513.0
2020-12-24 10:50:00,209.09,209.29,209.01,209.25,11781.0,201.8239,202.017,201.7467,201.9784,11781.0
2020-12-24 11:00:00,209.23,210.07,209.17,210.07,13047.0,201.9591,202.7699,201.9011,202.7699,13047.0
2020-12-24 11:10:00,210.29,210.29,209.68,209.79,9634.0,202.9822,202.9822,202.3934,202.4996,9634.0
2020-12-24 11:20:00,209.84,210.16,209.8,209.87,7387.0,202.5479,202.8567,202.5092,202.5768,7387.0
2020-12-24 11:30:00,209.77,209.81,209.52,209.56,7633.0,202.4803,202.5189,202.239,202.2776,7633.0
2020-12-24 11:40:00,209.49,209.55,209.41,209.42,7749.0,202.21,202.2679,202.1328,202.1424,7749.0
2020-12-24 11:50:00,209.48,209.98,209.44,209.94,7669.0,202.2004,202.683,202.1618,202.6444,7669.0
2020-12-24 12:00:00,209.93,210.38,209.77,210.32,13548.0,202.6347,203.0691,202.4803,203.0112,13548.0
2020-12-24 12:10:00,210.41,210.55,210.28,210.29,7501.0,203.098,203.2332,202.9726,202.9822,7501.0
2020-12-24 12:20:00,210.24,210.28,209.95,210.16,8802.0,202.934,202.9726,202.654,202.8567,8802.0
2020-12-24 12:30:00,210.15,210.86,210.09,210.49,10883.0,202.8471,203.5324,202.7892,203.1753,10883.0
2020-12-24 12:40:00,210.53,210.65,210.39,210.65,9776.0,203.2139,203.3297,203.0787,203.3297,9776.0
2020-12-24 12:50:00,210.66,210.99,210.63,210.66,22267.0,203.3394,203.6579,203.3104,203.3394,22267.0
2020-12-28 09:30:00,211.49,212.4,210.51,210.51,21000.0,204.1405,205.0189,203.1946,203.1946,21000.0
2020-12-28 09:40:00,210.47,211.23,210.26,210.62,7927.0,203.156,203.8895,202.9533,203.3007,7927.0
2020-12-28 09:50:00,210.56,210.73,209.9,210.02,6081.0,203.2428,203.4069,202.6058,202.7216,6081.0
2020-12-28 10:00:00,210.22,210.45,208.91,209.01,43139.0,202.9146,203.1367,201.6502,201.7467,43139.0
2020-12-28 10:10:00,209.0,209.18,208.88,208.96,23559.0,201.737,201.9108,201.6212,201.6984,23559.0
2020-12-28 10:20:00,209.01,209.94,208.8,209.72,22322.0,201.7467,202.6444,201.544,202.432,22322.0
2020-12-28 10:30:00,209.8,210.03,209.57,209.9,4705.0,202.5092,202.7312,202.2872,202.6058,4705.0
2020-12-28 10:40:00,209.82,210.4,209.81,210.2,5609.0,202.5285,203.0884,202.5189,202.8953,5609.0
2020-12-28 10:50:00,210.33,210.37,210.09,210.28,5298.0,203.0208,203.0594,202.7892,202.9726,5298.0
2020-12-28 11:00:00,210.28,210.29,209.83,209.95,11606.0,202.9726,202.9822,202.5382,202.654,11606.0
2020-12-28 11:10:00,209.95,210.01,209.74,209.86,4960.0,202.654,202.7119,202.4513,202.5672,4960.0
2020-12-28 11:20:00,209.75,209.75,208.82,209.06,4174.0,202.461,202.461,201.5633,201.795,4174.0
2020-12-28 11:30:00,208.99,209.11,208.69,209.11,7236.0,201.7274,201.8432,201.4378,201.8432,7236.0
2020-12-28 11:40:00,209.2,209.56,209.2,209.43,5427.0,201.9301,202.2776,201.9301,202.1521,5427.0
2020-12-28 11:50:00,209.31,209.31,208.64,208.69,5055.0,202.0363,202.0363,201.3896,201.4378,5055.0
2020-12-28 12:00:00,208.66,208.76,207.83,207.96,9313.0,201.4089,201.5054,200.6077,200.7332,9313.0
2020-12-28 12:10:00,207.93,208.22,207.55,207.56,40833.0,200.7042,200.9841,200.3374,200.3471,40833.0
2020-12-28 12:20:00,207.59,207.79,207.45,207.68,6728.0,200.376,200.5691,200.2409,200.4629,6728.0
2020-12-28 12:30:00,207.82,208.14,207.82,208.14,5966.0,200.598,200.9069,200.598,200.9069,5966.0
2020-12-28 12:40:00,208.27,208.51,208.17,208.33,9083.0,201.0324,201.2641,200.9359,201.0903,9083.0
2020-12-28 12:50:00,208.34,208.36,207.83,207.83,6719.0,201.1,201.1193,200.6077,200.6077,6719.0
2020-12-28 13:00:00,207.84,207.99,207.64,207.64,2545.0,200.6174,200.7621,200.4243,200.4243,2545.0
2020-12-28 13:10:00,207.75,207.87,207.73,207.8,1400.0,200.5305,200.6463,200.5112,200.5787,1400.0
2020-12-28 13:20:00,207.76,207.92,207.61,207.89,3110.0,200.5401,200.6946,200.3953,200.6656,3110.0
2020-12-28 13:30:00,207.91,208.08,207.75,207.97,5762.0,200.6849,200.849,200.5305,200.7428,5762.0
2020-12-28 13:40:00,208.05,208.25,207.91,208.0,3693.0,200.8201,201.0131,200.6849,200.7718,3693.0
2020-12-28 13:50:00,207.97,208.08,207.88,207.93,3174.0,200.7428,200.849,200.656,200.7042,3174.0
2020-12-28 14:00:00,207.89,207.96,207.75,207.82,4125.0,200.6656,200.7332,200.5305,200.598,4125.0
2020-12-28 14:10:00,207.84,208.14,207.81,208.08,4251.0,200.6174,200.9069,200.5884,200.849,4251.0
2020-12-28 14:20:00,207.98,208.06,207.84,207.88,3754.0,200.7525,200.8297,200.6174,200.656,3754.0
2020-12-28 14:30:00,207.82,208.06,207.82,207.87,5303.0,200.598,200.8297,200.598,200.6463,5303.0
2020-12-28 14:40:00,207.95,208.02,207.65,207.7,6554.0,200.7235,200.7911,200.434,200.4822,6554.0
2020-12-28 14:50:00,207.7,207.76,207.37,207.51,38750.0,200.4822,200.5401,200.1637,200.2988,38750.0
2020-12-28 15:00:00,207.63,207.94,207.55,207.84,8722.0,200.4147,200.7139,200.3374,200.6174,8722.0
2020-12-28 15:10:00,207.78,207.9,207.28,207.32,19807.0,200.5594,200.6753,200.0768,200.1154,19807.0
2020-12-28 15:20:00,207.21,207.38,207.12,207.16,5373.0,200.0092,200.1733,199.9224,199.961,5373.0
2020-12-28 15:30:00,207.19,207.56,207.17,207.41,7160.0,199.9899,200.3471,199.9706,200.2023,7160.0
2020-12-28 15:40:00,207.43,207.7,207.22,207.31,10679.0,200.2216,200.4822,200.0189,200.1058,10679.0
2020-12-28 15:50:00,207.52,207.52,206.72,206.83,118632.0,200.3085,200.3085,199.5363,199.6425,118632.0
2020-12-29 09:30:00,208.15,208.73,206.15,207.04,23959.0,200.9166,201.4764,198.9861,199.8452,23959.0
2020-12-29 09:40:00,207.44,207.63,206.75,207.14,17831.0,200.2313,200.4147,199.5652,199.9417,17831.0
2020-12-29 09:50:00,207.19,207.19,206.34,206.62,6643.0,199.9899,199.9899,199.1695,199.4398,6643.0
2020-12-29 10:00:00,206.83,207.2,206.15,206.85,9559.0,199.6425,199.9996,198.9861,199.6618,9559.0
2020-12-29 10:10:00,206.85,208.02,206.6,207.95,11522.0,199.6618,200.7911,199.4204,200.7235,11522.0
2020-12-29 10:20:00,207.92,208.44,207.69,208.32,15207.0,200.6946,201.1965,200.4726,201.0807,15207.0
2020-12-29 10:30:00,208.33,208.95,208.32,208.53,7881.0,201.0903,201.6888,201.0807,201.2834,7881.0
2020-12-29 10:40:00,208.66,208.66,207.49,207.49,6451.0,201.4089,201.4089,200.2795,200.2795,6451.0
2020-12-29 10:50:00,207.69,208.0,207.32,207.6,5346.0,200.4726,200.7718,200.1154,200.3857,5346.0
2020-12-29 11:00:00,207.7,207.7,207.07,207.53,4650.0,200.4822,200.4822,199.8741,200.3181,4650.0
2020-12-29 11:10:00,207.49,207.78,207.26,207.26,3856.0,200.2795,200.5594,200.0575,200.0575,3856.0
2020-12-29 11:20:00,207.41,207.89,207.4,207.81,4300.0,200.2023,200.6656,200.1926,200.5884,4300.0
2020-12-29 11:30:00,207.91,208.04,207.74,207.89,14441.0,200.6849,200.8104,200.5208,200.6656,14441.0
2020-12-29 11:40:00,207.94,208.28,207.94,207.95,4354.0,200.7139,201.0421,200.7139,200.7235,4354.0
2020-12-29 11:50:00,207.94,208.16,207.88,208.11,4900.0,200.7139,200.9262,200.656,200.878,4900.0
2020-12-29 12:00:00,208.11,208.19,207.8,208.09,8237.0,200.878,200.9552,200.5787,200.8587,8237.0
2020-12-29 12:10:00,208.2,208.24,207.99,208.05,6238.0,200.9648,201.0035,200.7621,200.8201,6238.0
2020-12-29 12:20:00,208.1,208.1,207.74,207.95,5203.0,200.8683,200.8683,200.5208,200.7235,5203.0
2020-12-29 12:30:00,207.86,207.86,207.28,207.33,4886.0,200.6367,200.6367,200.0768,200.1251,4886.0
2020-12-29 12:40:00,207.39,207.46,206.94,206.94,5526.0,200.183,200.2506,199.7486,199.7486,5526.0
2020-12-29 12:50:00,207.02,207.11,206.81,207.01,6063.0,199.8258,199.9127,199.6231,199.8162,6063.0
2020-12-29 13:00:00,206.95,207.1,206.83,207.1,5061.0,199.7583,199.9031,199.6425,199.9031,5061.0
2020-12-29 13:10:00,207.02,207.05,206.81,207.05,5259.0,199.8258,199.8548,199.6231,199.8548,5259.0
2020-12-29 13:20:00,207.03,207.5,207.02,207.4,10256.0,199.8355,200.2892,199.8258,200.1926,10256.0
2020-12-29 13:30:00,207.46,207.54,207.21,207.36,5532.0,200.2506,200.3278,200.0092,200.154,5532.0
2020-12-29 13:40:00,207.37,207.37,207.11,207.17,6226.0,200.1637,200.1637,199.9127,199.9706,6226.0
2020-12-29 13:50:00,207.19,207.53,207.18,207.27,8809.0,199.9899,200.3181,199.9803,200.0672,8809.0
2020-12-29 14:00:00,207.25,207.27,207.06,207.06,5725.0,200.0479,200.0672,199.8645,199.8645,5725.0
2020-12-29 14:10:00,207.06,207.17,206.94,207.17,7074.0,199.8645,199.9706,199.7486,199.9706,7074.0
2020-12-29 14:20:00,207.11,207.26,207.0,207.02,7728.0,199.9127,200.0575,199.8065,199.8258,7728.0
2020-12-29 14:30:00,207.17,207.18,206.95,207.02,6882.0,199.9706,199.9803,199.7583,199.8258,6882.0
2020-12-29 14:40:00,207.04,207.04,206.67,206.68,4972.0,199.8452,199.8452,199.488,199.4977,4972.0
2020-12-29 14:50:00,206.66,206.99,206.63,206.78,5826.0,199.4784,199.7969,199.4494,199.5942,5826.0
2020-12-29 15:00:00,206.76,207.03,206.76,206.81,4479.0,199.5749,199.8355,199.5749,199.6231,4479.0
2020-12-29 15:10:00,206.89,207.01,206.78,207.0,7231.0,199.7004,199.8162,199.5942,199.8065,7231.0
2020-12-29 15:20:00,207.03,207.31,206.99,207.13,7391.0,199.8355,200.1058,199.7969,199.932,7391.0
2020-12-29 15:30:00,207.19,207.27,207.02,207.08,6630.0,199.9899,200.0672,199.8258,199.8838,6630.0
2020-12-29 15:40:00,207.14,207.34,207.07,207.11,11123.0,199.9417,200.1347,199.8741,199.9127,11123.0
2020-12-29 15:50:00,207.18,207.27,206.81,206.91,37664.0,199.9803,200.0672,199.6231,199.7197,37664.0
2020-12-30 09:30:00,207.74,208.49,207.53,208.19,14245.0,200.5208,201.2448,200.3181,200.9552,14245.0
2020-12-30 09:40:00,208.41,208.61,207.8,208.11,10648.0,201.1675,201.3606,200.5787,200.878,10648.0
2020-12-30 09:50:00,208.31,208.47,207.73,208.32,7887.0,201.071,201.2255,200.5112,201.0807,7887.0
2020-12-30 10:00:00,208.32,209.13,208.26,208.72,11123.0,201.0807,201.8625,201.0228,201.4668,11123.0
2020-12-30 10:10:00,208.72,209.15,208.72,208.87,7921.0,201.4668,201.8818,201.4668,201.6116,7921.0
2020-12-30 10:20:00,208.81,208.97,208.55,208.94,3938.0,201.5536,201.7081,201.3027,201.6791,3938.0
2020-12-30 10:30:00,208.85,209.14,208.48,208.5,5847.0,201.5923,201.8722,201.2351,201.2544,5847.0
2020-12-30 10:40:00,208.51,208.8,208.46,208.74,4380.0,201.2641,201.544,201.2158,201.4861,4380.0
2020-12-30 10:50:00,208.64,208.73,208.04,208.24,6550.0,201.3896,201.4764,200.8104,201.0035,6550.0
2020-12-30 11:00:00,208.28,208.55,208.14,208.25,8381.0,201.0421,201.3027,200.9069,201.0131,8381.0
2020-12-30 11:10:00,208.33,208.5,208.18,208.33,8761.0,201.0903,201.2544,200.9455,201.0903,8761.0
2020-12-30 11:20:00,208.21,208.52,208.03,208.03,9710.0,200.9745,201.2737,200.8008,200.8008,9710.0
2020-12-30 11:30:00,207.94,208.02,207.71,207.84,3086.0,200.7139,200.7911,200.4919,200.6174,3086.0
2020-12-30 11:40:00,207.76,208.02,207.55,207.56,2607.0,200.5401,200.7911,200.3374,200.3471,2607.0
2020-12-30 11:50:00,207.55,207.59,207.28,207.51,7258.0,200.3374,200.376,200.0768,200.2988,7258.0
2020-12-30 12:00:00,207.35,207.36,206.93,207.04,5598.0,200.1444,200.154,199.739,199.8452,5598.0
2020-12-30 12:10:00,207.08,207.27,206.94,207.09,5147.0,199.8838,200.0672,199.7486,199.8934,5147.0
2020-12-30 12:20:00,207.05,207.2,206.89,207.02,6996.0,199.8548,199.9996,199.7004,199.8258,6996.0
2020-12-30 12:30:00,206.98,207.25,206.94,207.05,4826.0,199.7872,200.0479,199.7486,199.8548,4826.0
2020-12-30 12:40:00,206.94,207.22,206.8,207.14,4691.0,199.7486,200.0189,199.6135,199.9417,4691.0
2020-12-30 12:50:00,207.16,207.2,206.93,207.15,5336.0,199.961,199.9996,199.739,199.9513,5336.0
2020-12-30 13:00:00,207.19,207.6,207.16,207.46,5345.0,199.9899,200.3857,199.961,200.2506,5345.0
2020-12-30 13:10:00,207.48,207.63,207.26,207.32,4824.0,200.2699,200.4147,200.0575,200.1154,4824.0
2020-12-30 13:20:00,207.33,207.46,207.01,207.16,6132.0,200.1251,200.2506,199.8162,199.961,6132.0
2020-12-30 13:30:00,207.18,207.51,207.01,207.51,6476.0,199.9803,200.2988,199.8162,200.2988,6476.0
2020-12-30 13:40:00,207.39,207.79,207.39,207.7,14702.0,200.183,200.5691,200.183,200.4822,14702.0
2020-12-30 13:50:00,207.66,207.83,207.33,207.81,20585.0,200.4436,200.6077,200.1251,200.5884,20585.0
2020-12-30 14:00:00,207.81,207.81,207.14,207.17,3896.0,200.5884,200.5884,199.9417,199.9706,3896.0
2020-12-30 14:10:00,207.12,207.4,207.02,207.3,6181.0,199.9224,200.1926,199.8258,200.0961,6181.0
2020-12-30 14:20:00,207.35,207.42,207.18,207.27,5257.0,200.1444,200.2119,199.9803,200.0672,5257.0
2020-12-30 14:30:00,207.29,207.36,206.97,207.06,8040.0,200.0865,200.154,199.7776,199.8645,8040.0
2020-12-30 14:40:00,207.02,207.12,206.57,206.67,13836.0,199.8258,199.9224,199.3915,199.488,13836.0
2020-12-30 14:50:00,206.68,207.16,206.63,207.13,19058.0,199.4977,199.961,199.4494,199.932,19058.0
2020-12-30 15:00:00,207.1,207.41,207.05,207.4,11611.0,199.9031,200.2023,199.8548,200.1926,11611.0
2020-12-30 15:10:00,207.43,207.53,207.23,207.53,8051.0,200.2216,200.3181,200.0286,200.3181,8051.0
2020-12-30 15:20:00,207.49,207.51,207.19,207.28,9091.0,200.2795,200.2988,199.9899,200.0768,9091.0
2020-12-30 15:30:00,207.22,207.27,206.66,206.74,8291.0,200.0189,200.0672,199.4784,199.5556,8291.0
2020-12-30 15:40:00,206.77,207.05,206.54,206.8,21645.0,199.5845,199.8548,199.3625,199.6135,21645.0
2020-12-30 15:50:00,206.72,207.16,206.61,206.71,60734.0,199.5363,199.961,199.4301,199.5266,60734.0
2020-12-31 09:30:00,207.4,207.4,206.18,206.74,13600.0,200.1926,200.1926,199.015,199.5556,13600.0
2020-12-31 09:40:00,206.89,207.88,206.85,207.76,5545.0,199.7004,200.656,199.6618,200.5401,5545.0
2020-12-31 09:50:00,207.6,208.03,207.59,208.02,9133.0,200.3857,200.8008,200.376,200.7911,9133.0
2020-12-31 10:00:00,208.1,208.71,208.1,208.55,9967.0,200.8683,201.4571,200.8683,201.3027,9967.0
2020-12-31 10:10:00,208.48,208.48,208.09,208.18,4043.0,201.2351,201.2351,200.8587,200.9455,4043.0
2020-12-31 10:20:00,208.28,208.6,207.95,207.95,5927.0,201.0421,201.3509,200.7235,200.7235,5927.0
2020-12-31 10:30:00,208.03,208.36,208.02,208.33,5272.0,200.8008,201.1193,200.7911,201.0903,5272.0
2020-12-31 10:40:00,208.39,208.46,207.96,208.14,10315.0,201.1482,201.2158,200.7332,200.9069,10315.0
2020-12-31 10:50:00,208.03,208.07,207.5,207.6,5072.0,200.8008,200.8394,200.2892,200.3857,5072.0
2020-12-31 11:00:00,207.61,208.03,207.59,207.96,4391.0,200.3953,200.8008,200.376,200.7332,4391.0
2020-12-31 11:10:00,207.92,208.18,207.79,208.05,4505.0,200.6946,200.9455,200.5691,200.8201,4505.0
2020-12-31 11:20:00,208.08,208.64,207.97,208.61,5340.0,200.849,201.3896,200.7428,201.3606,5340.0
2020-12-31 11:30:00,208.67,208.67,207.94,208.18,7538.0,201.4185,201.4185,200.7139,200.9455,7538.0
2020-12-31 11:40:00,208.23,208.48,208.17,208.48,5139.0,200.9938,201.2351,200.9359,201.2351,5139.0
2020-12-31 11:50:00,208.46,208.68,208.21,208.33,8563.0,201.2158,201.4282,200.9745,201.0903,8563.0
2020-12-31 12:00:00,208.33,208.9,208.27,208.81,3890.0,201.0903,201.6405,201.0324,201.5536,3890.0
2020-12-31 12:10:00,208.72,208.98,208.51,208.51,6559.0,201.4668,201.7177,201.2641,201.2641,6559.0
2020-12-31 12:20:00,208.47,208.74,208.4,208.71,4883.0,201.2255,201.4861,201.1579,201.4571,4883.0
2020-12-31 12:30:00,208.71,209.08,208.53,208.92,14862.0,201.4571,201.8143,201.2834,201.6598,14862.0
2020-12-31 12:40:00,209.0,209.07,208.66,208.77,6740.0,201.737,201.8046,201.4089,201.515,6740.0
2020-12-31 12:50:00,208.78,209.02,208.69,208.95,5122.0,201.5247,201.7563,201.4378,201.6888,5122.0
2020-12-31 13:00:00,208.94,209.09,208.83,209.0,11931.0,201.6791,201.8239,201.573,201.737,11931.0
2020-12-31 13:10:00,208.99,209.16,208.93,209.16,4922.0,201.7274,201.8915,201.6695,201.8915,4922.0
2020-12-31 13:20:00,209.07,209.08,208.77,208.86,5367.0,201.8046,201.8143,201.515,201.6019,5367.0
2020-12-31 13:30:00,208.87,209.08,208.85,209.01,4020.0,201.6116,201.8143,201.5923,201.7467,4020.0
2020-12-31 13:40:00,208.96,209.1,208.85,208.95,9805.0,201.6984,201.8336,201.5923,201.6888,9805.0
2020-12-31 13:50:00,209.02,209.29,208.96,209.24,8853.0,201.7563,202.017,201.6984,201.9687,8853.0
2020-12-31 14:00:00,209.32,209.48,208.96,209.48,12649.0,202.0459,202.2004,201.6984,202.2004,12649.0
2020-12-31 14:10:00,209.37,209.88,209.29,209.32,19831.0,202.0942,202.5865,202.017,202.0459,19831.0
2020-12-31 14:20:00,209.37,209.44,209.16,209.24,10024.0,202.0942,202.1618,201.8915,201.9687,10024.0
2020-12-31 14:30:00,209.24,209.74,209.16,209.58,10729.0,201.9687,202.4513,201.8915,202.2969,10729.0
2020-12-31 14:40:00,209.58,209.97,209.58,209.69,6797.0,202.2969,202.6733,202.2969,202.4031,6797.0
2020-12-31 14:50:00,209.74,209.93,209.68,209.83,7278.0,202.4513,202.6347,202.3934,202.5382,7278.0
2020-12-31 15:00:00,209.96,210.25,209.84,210.2,8773.0,202.6637,202.9436,202.5479,202.8953,8773.0
2020-12-31 15:10:00,210.3,210.94,210.29,210.69,11546.0,202.9919,203.6096,202.9822,203.3683,11546.0
2020-12-31 15:20:00,210.69,211.55,210.63,210.85,50019.0,203.3683,204.1984,203.3104,203.5228,50019.0
2020-12-31 15:30:00,210.86,211.03,210.69,210.91,15003.0,203.5324,203.6965,203.3683,203.5807,15003.0
2020-12-31 15:40:00,210.8,210.81,210.34,210.52,24988.0,203.4745,203.4841,203.0305,203.2042,24988.0
2020-12-31 15:50:00,210.71,211.51,210.42,211.15,118542.0,203.3876,204.1598,203.1077,203.8123,118542.0
2021-01-04 09:30:00,210.89,212.0,207.54,207.65,63440.0,203.5614,204.6328,200.3278,200.434,63440.0
2021-01-04 09:40:00,207.78,208.43,206.86,208.24,54581.0,200.5594,201.1869,199.6714,201.0035,54581.0
2021-01-04 09:50:00,208.46,208.95,207.7,208.67,58254.0,201.2158,201.6888,200.4822,201.4185,58254.0
2021-01-04 10:00:00,208.58,208.91,207.55,208.02,55531.0,201.3316,201.6502,200.3374,200.7911,55531.0
2021-01-04 10:10:00,207.91,208.4,207.76,207.95,13223.0,200.6849,201.1579,200.5401,200.7235,13223.0
2021-01-04 10:20:00,207.96,208.05,207.43,207.43,8780.0,200.7332,200.8201,200.2216,200.2216,8780.0
2021-01-04 10:30:00,207.59,207.68,206.59,206.88,29540.0,200.376,200.4629,199.4108,199.6907,29540.0
2021-01-04 10:40:00,206.72,207.05,206.65,206.92,11112.0,199.5363,199.8548,199.4687,199.7293,11112.0
2021-01-04 10:50:00,206.94,206.99,206.24,206.37,38244.0,199.7486,199.7969,199.073,199.1984,38244.0
2021-01-04 11:00:00,206.34,206.63,205.08,205.08,10214.0,199.1695,199.4494,197.9533,197.9533,10214.0
2021-01-04 11:10:00,205.07,206.06,205.07,206.03,15204.0,197.9436,198.8992,197.9436,198.8703,15204.0
2021-01-04 11:20:00,206.03,206.18,205.7,206.13,14543.0,198.8703,199.015,198.5517,198.9668,14543.0
2021-01-04 11:30:00,206.17,206.19,205.7,205.96,17753.0,199.0054,199.0247,198.5517,198.8027,17753.0
2021-01-04 11:40:00,205.87,206.15,205.7,205.82,18627.0,198.7158,198.9861,198.5517,198.6676,18627.0
2021-01-04 11:50:00,205.92,205.93,205.46,205.59,22327.0,198.7641,198.7737,198.3201,198.4455,22327.0
2021-01-04 12:00:00,205.52,205.63,204.54,204.54,16270.0,198.378,198.4842,197.432,197.432,16270.0
2021-01-04 12:10:00,204.67,204.82,204.14,204.74,6178.0,197.5575,197.7023,197.0459,197.6251,6178.0
2021-01-04 12:20:00,204.65,204.88,204.54,204.8,6662.0,197.5382,197.7602,197.432,197.683,6662.0
2021-01-04 12:30:00,204.69,204.69,204.07,204.25,9412.0,197.5768,197.5768,196.9784,197.1521,9412.0
2021-01-04 12:40:00,204.22,204.27,203.7,203.81,10644.0,197.1232,197.1714,196.6212,196.7274,10644.0
2021-01-04 12:50:00,203.72,204.69,203.72,204.48,26159.0,196.6405,197.5768,196.6405,197.3741,26159.0
2021-01-04 13:00:00,204.34,204.6,203.98,204.22,12771.0,197.239,197.4899,196.8915,197.1232,12771.0
2021-01-04 13:10:00,204.3,204.8,204.26,204.52,5628.0,197.2004,197.683,197.1618,197.4127,5628.0
2021-01-04 13:20:00,204.53,204.92,204.49,204.82,15445.0,197.4224,197.7988,197.3838,197.7023,15445.0
2021-01-04 13:30:00,204.76,204.84,204.48,204.57,17083.0,197.6444,197.7216,197.3741,197.461,17083.0
2021-01-04 13:40:00,204.73,204.77,204.27,204.37,12200.0,197.6154,197.654,197.1714,197.2679,12200.0
2021-01-04 13:50:00,204.52,205.09,204.36,204.94,27685.0,197.4127,197.9629,197.2583,197.8181,27685.0
2021-01-04 14:00:00,204.89,205.04,204.36,204.43,26919.0,197.7699,197.9147,197.2583,197.3259,26919.0
2021-01-04 14:10:00,204.48,204.69,204.36,204.58,24138.0,197.3741,197.5768,197.2583,197.4706,24138.0
2021-01-04 14:20:00,204.47,205.0,204.38,204.85,17672.0,197.3645,197.876,197.2776,197.7313,17672.0
2021-01-04 14:30:00,204.56,204.69,204.23,204.5,24997.0,197.4513,197.5768,197.1328,197.3934,24997.0
2021-01-04 14:40:00,204.6,204.69,204.24,204.29,25086.0,197.4899,197.5768,197.1425,197.1907,25086.0
2021-01-04 14:50:00,204.3,204.46,203.82,204.21,14169.0,197.2004,197.3548,196.7371,197.1135,14169.0
2021-01-04 15:00:00,204.24,204.39,203.57,204.0,9773.0,197.1425,197.2872,196.4957,196.9108,9773.0
2021-01-04 15:10:00,204.04,204.5,203.98,204.19,12258.0,196.9494,197.3934,196.8915,197.0942,12258.0
2021-01-04 15:20:00,204.23,204.38,204.08,204.2,22885.0,197.1328,197.2776,196.988,197.1038,22885.0
2021-01-04 15:30:00,204.16,205.21,204.03,204.98,38222.0,197.0652,198.0787,196.9398,197.8567,38222.0
2021-01-04 15:40:00,205.01,205.31,204.97,205.28,21576.0,197.8857,198.1753,197.8471,198.1463,21576.0
2021-01-04 15:50:00,205.33,205.36,204.41,204.56,81123.0,198.1946,198.2235,197.3065,197.4513,81123.0
2021-01-05 09:30:00,205.25,206.47,204.68,205.39,40228.0,198.1174,199.295,197.5672,198.2525,40228.0
2021-01-05 09:40:00,205.48,205.79,204.88,205.38,17386.0,198.3394,198.6386,197.7602,198.2428,17386.0
2021-01-05 09:50:00,205.51,205.51,204.34,204.34,16832.0,198.3683,198.3683,197.239,197.239,16832.0
2021-01-05 10:00:00,204.41,205.45,204.05,204.31,54813.0,197.3065,198.3104,196.9591,197.21,54813.0
2021-01-05 10:10:00,204.29,204.91,203.39,203.39,18131.0,197.1907,197.7892,196.322,196.322,18131.0
2021-01-05 10:20:00,203.61,204.24,203.33,203.89,12894.0,196.5344,197.1425,196.2641,196.8046,12894.0
2021-01-05 10:30:00,204.05,204.06,202.5,202.74,11963.0,196.9591,196.9687,195.4629,195.6946,11963.0
2021-01-05 10:40:00,202.9,203.21,202.07,202.97,23272.0,195.849,196.1483,195.0479,195.9166,23272.0
2021-01-05 10:50:00,202.91,203.61,202.51,202.55,18641.0,195.8587,196.5344,195.4726,195.5112,18641.0
2021-01-05 11:00:00,202.67,202.91,202.39,202.69,27362.0,195.627,195.8587,195.3567,195.6463,27362.0
2021-01-05 11:10:00,202.71,203.53,202.68,203.48,30562.0,195.6656,196.4571,195.6367,196.4089,30562.0
2021-01-05 11:20:00,203.48,203.95,203.27,203.91,14399.0,196.4089,196.8625,196.2062,196.8239,14399.0
2021-01-05 11:30:00,203.93,204.26,203.47,204.18,20999.0,196.8432,197.1618,196.3992,197.0845,20999.0
2021-01-05 11:40:00,204.24,204.66,203.96,204.55,22828.0,197.1425,197.5479,196.8722,197.4417,22828.0
2021-01-05 11:50:00,204.49,204.84,204.39,204.46,13620.0,197.3838,197.7216,197.2872,197.3548,13620.0
2021-01-05 12:00:00,204.39,205.18,204.39,205.05,13124.0,197.2872,198.0498,197.2872,197.9243,13124.0
2021-01-05 12:10:00,205.17,205.62,204.44,204.95,22721.0,198.0401,198.4745,197.3355,197.8278,22721.0
2021-01-05 12:20:00,204.81,205.11,204.74,204.94,10805.0,197.6926,197.9822,197.6251,197.8181,10805.0
2021-01-05 12:30:00,204.89,205.23,204.83,205.11,13763.0,197.7699,198.0981,197.712,197.9822,13763.0
2021-01-05 12:40:00,205.14,205.35,204.85,205.23,13025.0,198.0112,198.2139,197.7313,198.0981,13025.0
2021-01-05 12:50:00,205.15,205.46,205.08,205.18,16115.0,198.0208,198.3201,197.9533,198.0498,16115.0
2021-01-05 13:00:00,205.19,205.39,205.16,205.19,18630.0,198.0594,198.2525,198.0305,198.0594,18630.0
2021-01-05 13:10:00,205.21,205.4,204.81,204.81,17064.0,198.0787,198.2621,197.6926,197.6926,17064.0
2021-01-05 13:20:00,204.78,204.79,204.25,204.25,13807.0,197.6637,197.6733,197.1521,197.1521,13807.0
2021-01-05 13:30:00,204.29,204.55,204.23,204.41,15357.0,197.1907,197.4417,197.1328,197.3065,15357.0
2021-01-05 13:40:00,204.43,204.77,204.31,204.65,22874.0,197.3259,197.654,197.21,197.5382,22874.0
2021-01-05 13:50:00,204.57,204.84,204.43,204.43,21758.0,197.461,197.7216,197.3259,197.3259,21758.0
2021-01-05 14:00:00,204.49,205.39,204.44,205.11,23991.0,197.3838,198.2525,197.3355,197.9822,23991.0
2021-01-05 14:10:00,205.06,205.33,204.77,204.84,15004.0,197.934,198.1946,197.654,197.7216,15004.0
2021-01-05 14:20:00,204.79,204.97,204.63,204.87,19041.0,197.6733,197.8471,197.5189,197.7506,19041.0
2021-01-05 14:30:00,204.91,205.03,204.56,204.61,22160.0,197.7892,197.905,197.4513,197.4996,22160.0
2021-01-05 14:40:00,204.62,204.63,203.93,203.98,23047.0,197.5093,197.5189,196.8432,196.8915,23047.0
2021-01-05 14:50:00,204.02,204.46,203.93,204.14,23870.0,196.9301,197.3548,196.8432,197.0459,23870.0
2021-01-05 15:00:00,204.24,204.76,204.19,204.7,24438.0,197.1425,197.6444,197.0942,197.5865,24438.0
2021-01-05 15:10:00,204.64,204.89,204.24,204.24,19974.0,197.5286,197.7699,197.1425,197.1425,19974.0
2021-01-05 15:20:00,204.24,204.55,204.1,204.24,24433.0,197.1425,197.4417,197.0073,197.1425,24433.0
2021-01-05 15:30:00,204.21,204.29,203.89,204.05,22724.0,197.1135,197.1907,196.8046,196.9591,22724.0
2021-01-05 15:40:00,204.01,204.75,203.97,204.51,32989.0,196.9205,197.6347,196.8818,197.4031,32989.0
2021-01-05 15:50:00,204.6,204.72,203.92,204.22,68484.0,197.4899,197.6058,196.8336,197.1232,68484.0
2021-01-06 09:30:00,205.27,205.52,203.01,203.64,33063.0,198.1367,198.378,195.9552,196.5633,33063.0
2021-01-06 09:40:00,203.66,204.78,203.65,204.24,18680.0,196.5826,197.6637,196.573,197.1425,18680.0
2021-01-06 09:50:00,204.31,205.07,204.07,204.54,17161.0,197.21,197.9436,196.9784,197.432,17161.0
2021-01-06 10:00:00,204.58,204.8,203.72,204.76,17872.0,197.4706,197.683,196.6405,197.6444,17872.0
2021-01-06 10:10:00,204.6,204.72,203.77,203.98,17487.0,197.4899,197.6058,196.6888,196.8915,17487.0
2021-01-06 10:20:00,204.01,204.41,203.84,204.26,14738.0,196.9205,197.3065,196.7564,197.1618,14738.0
2021-01-06 10:30:00,204.47,204.99,204.4,204.57,29095.0,197.3645,197.8664,197.2969,197.461,29095.0
2021-01-06 10:40:00,204.61,205.27,204.56,205.1,20085.0,197.4996,198.1367,197.4513,197.9726,20085.0
2021-01-06 10:50:00,205.18,205.4,204.95,205.12,16075.0,198.0498,198.2621,197.8278,197.9919,16075.0
2021-01-06 11:00:00,205.27,206.21,205.03,206.15,17249.0,198.1367,199.044,197.905,198.9861,17249.0
2021-01-06 11:10:00,206.3,206.88,205.7,206.72,45077.0,199.1309,199.6907,198.5517,199.5363,45077.0
2021-01-06 11:20:00,206.8,207.14,206.38,206.92,21294.0,199.6135,199.9417,199.2081,199.7293,21294.0
2021-01-06 11:30:00,206.86,206.99,206.07,206.24,28844.0,199.6714,199.7969,198.9089,199.073,28844.0
2021-01-06 11:40:00,206.27,206.64,205.84,206.48,25408.0,199.1019,199.4591,198.6869,199.3046,25408.0
2021-01-06 11:50:00,206.32,206.75,206.13,206.29,17186.0,199.1502,199.5652,198.9668,199.1212,17186.0
2021-01-06 12:00:00,206.25,206.68,205.98,206.11,18564.0,199.0826,199.4977,198.822,198.9475,18564.0
2021-01-06 12:10:00,206.15,206.25,205.82,206.06,19255.0,198.9861,199.0826,198.6676,198.8992,19255.0
2021-01-06 12:20:00,206.13,206.33,205.84,206.15,10898.0,198.9668,199.1598,198.6869,198.9861,10898.0
2021-01-06 12:30:00,206.14,206.42,206.13,206.36,15916.0,198.9764,199.2467,198.9668,199.1888,15916.0
2021-01-06 12:40:00,206.4,206.55,206.18,206.49,14595.0,199.2274,199.3722,199.015,199.3143,14595.0
2021-01-06 12:50:00,206.41,206.51,206.14,206.4,20383.0,199.237,199.3336,198.9764,199.2274,20383.0
2021-01-06 13:00:00,206.4,206.76,206.37,206.4,13448.0,199.2274,199.5749,199.1984,199.2274,13448.0
2021-01-06 13:10:00,206.4,206.52,206.18,206.38,16377.0,199.2274,199.3432,199.015,199.2081,16377.0
2021-01-06 13:20:00,206.41,206.64,206.25,206.46,14422.0,199.237,199.4591,199.0826,199.2853,14422.0
2021-01-06 13:30:00,206.54,206.63,206.27,206.33,16721.0,199.3625,199.4494,199.1019,199.1598,16721.0
2021-01-06 13:40:00,206.39,206.97,206.19,206.56,14188.0,199.2177,199.7776,199.0247,199.3818,14188.0
2021-01-06 13:50:00,206.56,206.79,206.42,206.76,12062.0,199.3818,199.6038,199.2467,199.5749,12062.0
2021-01-06 14:00:00,206.82,207.02,206.66,206.86,17249.0,199.6328,199.8258,199.4784,199.6714,17249.0
2021-01-06 14:10:00,206.78,206.96,206.34,206.74,32733.0,199.5942,199.7679,199.1695,199.5556,32733.0
2021-01-06 14:20:00,206.74,207.08,206.57,206.84,28480.0,199.5556,199.8838,199.3915,199.6521,28480.0
2021-01-06 14:30:00,206.84,207.79,206.78,207.17,26595.0,199.6521,200.5691,199.5942,199.9706,26595.0
2021-01-06 14:40:00,207.02,207.9,206.83,207.06,20062.0,199.8258,200.6753,199.6425,199.8645,20062.0
2021-01-06 14:50:00,206.98,207.52,206.73,207.18,25577.0,199.7872,200.3085,199.5459,199.9803,25577.0
2021-01-06 15:00:00,207.18,207.25,206.66,206.99,23363.0,199.9803,200.0479,199.4784,199.7969,23363.0
2021-01-06 15:10:00,207.11,208.0,207.11,207.36,18852.0,199.9127,200.7718,199.9127,200.154,18852.0
2021-01-06 15:20:00,207.46,207.68,206.41,207.61,28997.0,200.2506,200.4629,199.237,200.3953,28997.0
2021-01-06 15:30:00,207.47,207.57,206.85,206.98,26275.0,200.2602,200.3567,199.6618,199.7872,26275.0
2021-01-06 15:40:00,206.88,207.13,206.35,207.02,45232.0,199.6907,199.932,199.1791,199.8258,45232.0
2021-01-06 15:50:00,207.02,207.37,206.46,206.79,104185.0,199.8258,200.1637,199.2853,199.6038,104185.0
2021-01-07 09:30:00,207.63,207.63,205.98,205.98,34430.0,200.4147,200.4147,198.822,198.822,34430.0
2021-01-07 09:40:00,206.16,206.62,205.37,206.21,11904.0,198.9957,199.4398,198.2332,199.044,11904.0
2021-01-07 09:50:00,206.24,206.33,205.43,206.11,9248.0,199.073,199.1598,198.2911,198.9475,9248.0
2021-01-07 10:00:00,206.12,206.86,205.92,206.71,8820.0,198.9571,199.6714,198.7641,199.5266,8820.0
2021-01-07 10:10:00,207.13,208.26,207.1,208.15,8172.0,199.932,201.0228,199.9031,200.9166,8172.0
2021-01-07 10:20:00,208.07,208.41,207.56,207.57,17595.0,200.8394,201.1675,200.3471,200.3567,17595.0
2021-01-07 10:30:00,207.54,207.83,206.9,207.08,13733.0,200.3278,200.6077,199.71,199.8838,13733.0
2021-01-07 10:40:00,206.99,208.39,206.99,208.08,14392.0,199.7969,201.1482,199.7969,200.849,14392.0
2021-01-07 10:50:00,208.03,208.43,207.92,208.16,6797.0,200.8008,201.1869,200.6946,200.9262,6797.0
2021-01-07 11:00:00,208.31,208.59,207.8,207.9,6504.0,201.071,201.3413,200.5787,200.6753,6504.0
2021-01-07 11:10:00,207.75,208.0,207.47,207.99,10400.0,200.5305,200.7718,200.2602,200.7621,10400.0
2021-01-07 11:20:00,208.1,208.11,207.69,207.74,3942.0,200.8683,200.878,200.4726,200.5208,3942.0
2021-01-07 11:30:00,207.81,208.01,207.37,207.52,11682.0,200.5884,200.7814,200.1637,200.3085,11682.0
2021-01-07 11:40:00,207.6,207.64,207.35,207.45,6642.0,200.3857,200.4243,200.1444,200.2409,6642.0
2021-01-07 11:50:00,207.47,207.47,207.27,207.38,5906.0,200.2602,200.2602,200.0672,200.1733,5906.0
2021-01-07 12:00:00,207.46,207.77,207.45,207.76,3708.0,200.2506,200.5498,200.2409,200.5401,3708.0
2021-01-07 12:10:00,207.78,207.86,207.48,207.54,7826.0,200.5594,200.6367,200.2699,200.3278,7826.0
2021-01-07 12:20:00,207.54,207.92,207.54,207.63,13738.0,200.3278,200.6946,200.3278,200.4147,13738.0
2021-01-07 12:30:00,207.68,207.88,207.49,207.57,5138.0,200.4629,200.656,200.2795,200.3567,5138.0
2021-01-07 12:40:00,207.5,207.57,207.24,207.46,7483.0,200.2892,200.3567,200.0382,200.2506,7483.0
2021-01-07 12:50:00,207.33,207.42,207.14,207.21,7482.0,200.1251,200.2119,199.9417,200.0092,7482.0
2021-01-07 13:00:00,207.34,208.07,207.34,207.74,12545.0,200.1347,200.8394,200.1347,200.5208,12545.0
2021-01-07 13:10:00,207.6,207.79,207.43,207.56,7611.0,200.3857,200.5691,200.2216,200.3471,7611.0
2021-01-07 13:20:00,207.54,207.75,207.46,207.52,6721.0,200.3278,200.5305,200.2506,200.3085,6721.0
2021-01-07 13:30:00,207.64,207.88,207.39,207.75,9514.0,200.4243,200.656,200.183,200.5305,9514.0
2021-01-07 13:40:00,207.66,207.9,207.63,207.66,5353.0,200.4436,200.6753,200.4147,200.4436,5353.0
2021-01-07 13:50:00,207.67,207.9,207.53,207.75,17010.0,200.4533,200.6753,200.3181,200.5305,17010.0
2021-01-07 14:00:00,207.7,208.13,207.57,208.12,9291.0,200.4822,200.8973,200.3567,200.8876,9291.0
2021-01-07 14:10:00,208.06,208.1,207.81,208.04,6719.0,200.8297,200.8683,200.5884,200.8104,6719.0
2021-01-07 14:20:00,208.03,208.11,207.71,207.8,5251.0,200.8008,200.878,200.4919,200.5787,5251.0
2021-01-07 14:30:00,207.82,207.97,207.39,207.56,9347.0,200.598,200.7428,200.183,200.3471,9347.0
2021-01-07 14:40:00,207.53,207.79,207.49,207.58,6419.0,200.3181,200.5691,200.2795,200.3664,6419.0
2021-01-07 14:50:00,207.54,208.01,207.5,207.98,8510.0,200.3278,200.7814,200.2892,200.7525,8510.0
2021-01-07 15:00:00,208.03,208.09,207.67,207.67,10520.0,200.8008,200.8587,200.4533,200.4533,10520.0
2021-01-07 15:10:00,207.73,207.77,207.26,207.43,16687.0,200.5112,200.5498,200.0575,200.2216,16687.0
2021-01-07 15:20:00,207.32,207.48,206.74,206.87,15737.0,200.1154,200.2699,199.5556,199.6811,15737.0
2021-01-07 15:30:00,206.87,206.87,206.28,206.37,28103.0,199.6811,199.6811,199.1116,199.1984,28103.0
2021-01-07 15:40:00,206.32,206.5,206.2,206.35,27265.0,199.1502,199.3239,199.0343,199.1791,27265.0
2021-01-07 15:50:00,206.51,206.96,206.4,206.65,54538.0,199.3336,199.7679,199.2274,199.4687,54538.0
2021-01-08 09:30:00,206.0,207.31,205.25,206.98,29197.0,198.8413,200.1058,198.1174,199.7872,29197.0
2021-01-08 09:40:00,207.11,207.97,206.37,206.52,21571.0,199.9127,200.7428,199.1984,199.3432,21571.0
2021-01-08 09:50:00,206.52,207.37,206.14,206.76,18503.0,199.3432,200.1637,198.9764,199.5749,18503.0
2021-01-08 10:00:00,207.18,208.17,206.86,207.07,11476.0,199.9803,200.9359,199.6714,199.8741,11476.0
2021-01-08 10:10:00,206.93,207.07,206.37,206.63,34095.0,199.739,199.8741,199.1984,199.4494,34095.0
2021-01-08 10:20:00,206.59,206.88,205.82,205.98,17779.0,199.4108,199.6907,198.6676,198.822,17779.0
2021-01-08 10:30:00,205.73,205.97,205.09,205.12,29028.0,198.5807,198.8123,197.9629,197.9919,29028.0
2021-01-08 10:40:00,205.03,206.08,205.03,205.9,12261.0,197.905,198.9185,197.905,198.7448,12261.0
2021-01-08 10:50:00,205.87,206.28,205.76,206.23,7842.0,198.7158,199.1116,198.6096,199.0633,7842.0
2021-01-08 11:00:00,206.1,206.38,205.53,205.56,14923.0,198.9378,199.2081,198.3876,198.4166,14923.0
2021-01-08 11:10:00,205.74,205.77,205.19,205.74,12807.0,198.5903,198.6193,198.0594,198.5903,12807.0
2021-01-08 11:20:00,205.92,205.92,205.28,205.36,21531.0,198.7641,198.7641,198.1463,198.2235,21531.0
2021-01-08 11:30:00,205.47,205.79,205.1,205.18,32795.0,198.3297,198.6386,197.9726,198.0498,32795.0
2021-01-08 11:40:00,205.09,205.68,204.9,205.53,37179.0,197.9629,198.5324,197.7795,198.3876,37179.0
2021-01-08 11:50:00,205.54,205.62,205.02,205.16,14466.0,198.3973,198.4745,197.8954,198.0305,14466.0
2021-01-08 12:00:00,205.13,205.13,204.41,204.94,13261.0,198.0015,198.0015,197.3065,197.8181,13261.0
2021-01-08 12:10:00,204.92,205.11,204.81,205.11,10456.0,197.7988,197.9822,197.6926,197.9822,10456.0
2021-01-08 12:20:00,205.06,205.2,204.87,205.2,3879.0,197.934,198.0691,197.7506,198.0691,3879.0
2021-01-08 12:30:00,205.29,205.4,205.12,205.2,7142.0,198.156,198.2621,197.9919,198.0691,7142.0
2021-01-08 12:40:00,205.25,205.74,205.08,205.22,9737.0,198.1174,198.5903,197.9533,198.0884,9737.0
2021-01-08 12:50:00,205.2,205.21,204.86,204.91,5683.0,198.0691,198.0787,197.7409,197.7892,5683.0
2021-01-08 13:00:00,204.91,205.02,204.33,204.55,10869.0,197.7892,197.8954,197.2293,197.4417,10869.0
2021-01-08 13:10:00,204.54,204.57,204.14,204.27,5580.0,197.432,197.461,197.0459,197.1714,5580.0
2021-01-08 13:20:00,204.17,204.39,204.03,204.11,13736.0,197.0749,197.2872,196.9398,197.017,13736.0
2021-01-08 13:30:00,204.16,204.18,203.73,204.0,10563.0,197.0652,197.0845,196.6502,196.9108,10563.0
2021-01-08 13:40:00,203.84,203.94,203.57,203.91,5157.0,196.7564,196.8529,196.4957,196.8239,5157.0
2021-01-08 13:50:00,203.98,204.19,203.89,204.06,12816.0,196.8915,197.0942,196.8046,196.9687,12816.0
2021-01-08 14:00:00,204.14,204.85,204.04,204.81,11751.0,197.0459,197.7313,196.9494,197.6926,11751.0
2021-01-08 14:10:00,204.87,204.87,204.27,204.49,20988.0,197.7506,197.7506,197.1714,197.3838,20988.0
2021-01-08 14:20:00,204.58,204.74,204.15,204.73,24771.0,197.4706,197.6251,197.0556,197.6154,24771.0
2021-01-08 14:30:00,204.68,205.29,204.41,204.92,23973.0,197.5672,198.156,197.3065,197.7988,23973.0
2021-01-08 14:40:00,204.99,204.99,204.21,204.88,14718.0,197.8664,197.8664,197.1135,197.7602,14718.0
2021-01-08 14:50:00,204.89,205.08,204.65,204.91,22922.0,197.7699,197.9533,197.5382,197.7892,22922.0
2021-01-08 15:00:00,204.88,205.45,204.88,205.39,10555.0,197.7602,198.3104,197.7602,198.2525,10555.0
2021-01-08 15:10:00,205.45,205.87,205.28,205.59,8586.0,198.3104,198.7158,198.1463,198.4455,8586.0
2021-01-08 15:20:00,205.52,205.58,205.09,205.24,14733.0,198.378,198.4359,197.9629,198.1077,14733.0
2021-01-08 15:30:00,205.23,205.34,204.71,204.88,20831.0,198.0981,198.2042,197.5961,197.7602,20831.0
2021-01-08 15:40:00,205.0,205.17,204.8,204.82,27136.0,197.876,198.0401,197.683,197.7023,27136.0
2021-01-08 15:50:00,205.09,205.24,204.75,205.19,127228.0,197.9629,198.1077,197.6347,198.0594,127228.0
2021-01-11 09:30:00,204.64,205.33,203.65,205.33,34205.0,197.5286,198.1946,196.573,198.1946,34205.0
2021-01-11 09:40:00,204.9,205.8,204.21,204.46,19788.0,197.7795,198.6482,197.1135,197.3548,19788.0
2021-01-11 09:50:00,204.24,205.0,204.09,204.38,19404.0,197.1425,197.876,196.9977,197.2776,19404.0
2021-01-11 10:00:00,204.24,204.84,204.13,204.41,13883.0,197.1425,197.7216,197.0363,197.3065,13883.0
2021-01-11 10:10:00,204.53,204.88,204.28,204.73,10658.0,197.4224,197.7602,197.1811,197.6154,10658.0
2021-01-11 10:20:00,204.71,205.29,204.55,205.29,24593.0,197.5961,198.156,197.4417,198.156,24593.0
2021-01-11 10:30:00,205.25,205.45,204.72,204.87,25811.0,198.1174,198.3104,197.6058,197.7506,25811.0
2021-01-11 10:40:00,204.91,205.18,204.67,204.8,11353.0,197.7892,198.0498,197.5575,197.683,11353.0
2021-01-11 10:50:00,204.65,205.0,204.61,204.64,14717.0,197.5382,197.876,197.4996,197.5286,14717.0
2021-01-11 11:00:00,204.7,205.1,204.55,204.91,18764.0,197.5865,197.9726,197.4417,197.7892,18764.0
2021-01-11 11:10:00,204.92,205.27,204.84,204.89,21153.0,197.7988,198.1367,197.7216,197.7699,21153.0
2021-01-11 11:20:00,204.9,205.31,204.83,204.97,17080.0,197.7795,198.1753,197.712,197.8471,17080.0
2021-01-11 11:30:00,204.97,205.05,204.39,204.55,11948.0,197.8471,197.9243,197.2872,197.4417,11948.0
2021-01-11 11:40:00,204.6,205.03,204.4,204.81,14484.0,197.4899,197.905,197.2969,197.6926,14484.0
2021-01-11 11:50:00,204.86,204.87,204.42,204.45,7414.0,197.7409,197.7506,197.3162,197.3452,7414.0
2021-01-11 12:00:00,204.44,204.67,204.27,204.67,13631.0,197.3355,197.5575,197.1714,197.5575,13631.0
2021-01-11 12:10:00,204.63,204.69,204.35,204.41,9732.0,197.5189,197.5768,197.2486,197.3065,9732.0
2021-01-11 12:20:00,204.52,204.69,204.37,204.45,7102.0,197.4127,197.5768,197.2679,197.3452,7102.0
2021-01-11 12:30:00,204.41,204.7,204.32,204.53,8544.0,197.3065,197.5865,197.2197,197.4224,8544.0
2021-01-11 12:40:00,204.46,204.5,204.25,204.25,5664.0,197.3548,197.3934,197.1521,197.1521,5664.0
2021-01-11 12:50:00,204.23,204.39,204.14,204.26,6752.0,197.1328,197.2872,197.0459,197.1618,6752.0
2021-01-11 13:00:00,204.25,204.59,204.25,204.44,5101.0,197.1521,197.4803,197.1521,197.3355,5101.0
2021-01-11 13:10:00,204.41,204.41,203.99,204.04,7683.0,197.3065,197.3065,196.9011,196.9494,7683.0
2021-01-11 13:20:00,204.01,204.21,203.83,203.87,7053.0,196.9205,197.1135,196.7467,196.7853,7053.0
2021-01-11 13:30:00,203.87,204.02,203.78,203.78,15189.0,196.7853,196.9301,196.6984,196.6984,15189.0
2021-01-11 13:40:00,203.61,203.66,203.29,203.34,13863.0,196.5344,196.5826,196.2255,196.2737,13863.0
2021-01-11 13:50:00,203.28,203.72,203.07,203.57,13746.0,196.2158,196.6405,196.0131,196.4957,13746.0
2021-01-11 14:00:00,203.42,203.49,203.17,203.17,16032.0,196.351,196.4185,196.1096,196.1096,16032.0
2021-01-11 14:10:00,203.23,203.33,203.03,203.18,3764.0,196.1676,196.2641,195.9745,196.1193,3764.0
2021-01-11 14:20:00,203.33,203.39,203.05,203.14,16395.0,196.2641,196.322,195.9938,196.0807,16395.0
2021-01-11 14:30:00,203.06,203.22,202.98,203.09,19987.0,196.0035,196.1579,195.9262,196.0324,19987.0
2021-01-11 14:40:00,203.12,203.15,202.76,203.15,10320.0,196.0614,196.0903,195.7139,196.0903,10320.0
2021-01-11 14:50:00,203.13,203.33,203.01,203.27,16208.0,196.071,196.2641,195.9552,196.2062,16208.0
2021-01-11 15:00:00,203.28,203.56,203.2,203.3,9169.0,196.2158,196.4861,196.1386,196.2351,9169.0
2021-01-11 15:10:00,203.26,203.26,202.66,202.71,13887.0,196.1965,196.1965,195.6174,195.6656,13887.0
2021-01-11 15:20:00,202.66,202.69,202.09,202.3,24298.0,195.6174,195.6463,195.0672,195.2699,24298.0
2021-01-11 15:30:00,202.33,202.62,201.7,201.7,46383.0,195.2988,195.5788,194.6907,194.6907,46383.0
2021-01-11 15:40:00,201.69,203.17,201.69,202.94,58475.0,194.6811,196.1096,194.6811,195.8876,58475.0
2021-01-11 15:50:00,202.94,202.94,202.03,202.14,95988.0,195.8876,195.8876,195.0093,195.1154,95988.0
2021-01-12 09:30:00,201.63,202.09,200.9,201.14,25643.0,194.6232,195.0672,193.9185,194.1502,25643.0
2021-01-12 09:40:00,201.18,202.14,200.8,202.04,23149.0,194.1888,195.1154,193.822,195.0189,23149.0
2021-01-12 09:50:00,202.1,202.26,201.26,201.78,28193.0,195.0768,195.2313,194.266,194.7679,28193.0
2021-01-12 10:00:00,201.78,201.93,200.65,201.6,35283.0,194.7679,194.9127,193.6772,194.5942,35283.0
2021-01-12 10:10:00,201.6,202.76,201.6,202.45,16084.0,194.5942,195.7139,194.5942,195.4147,16084.0
2021-01-12 10:20:00,202.45,202.91,202.08,202.08,19453.0,195.4147,195.8587,195.0575,195.0575,19453.0
2021-01-12 10:30:00,202.08,202.4,202.02,202.4,13456.0,195.0575,195.3664,194.9996,195.3664,13456.0
2021-01-12 10:40:00,202.31,202.64,201.96,202.64,20050.0,195.2795,195.5981,194.9417,195.5981,20050.0
2021-01-12 10:50:00,202.72,203.08,202.65,202.95,14951.0,195.6753,196.0228,195.6077,195.8973,14951.0
2021-01-12 11:00:00,202.96,203.94,202.69,203.91,12944.0,195.9069,196.8529,195.6463,196.8239,12944.0
2021-01-12 11:10:00,204.11,204.48,203.98,204.14,38736.0,197.017,197.3741,196.8915,197.0459,38736.0
2021-01-12 11:20:00,204.14,204.7,203.95,204.6,22158.0,197.0459,197.5865,196.8625,197.4899,22158.0
2021-01-12 11:30:00,204.54,204.66,204.32,204.4,27842.0,197.432,197.5479,197.2197,197.2969,27842.0
2021-01-12 11:40:00,204.43,204.53,204.16,204.2,19041.0,197.3259,197.4224,197.0652,197.1038,19041.0
2021-01-12 11:50:00,204.16,204.22,203.79,203.87,16436.0,197.0652,197.1232,196.7081,196.7853,16436.0
2021-01-12 12:00:00,203.87,204.15,203.47,203.53,30884.0,196.7853,197.0556,196.3992,196.4571,30884.0
2021-01-12 12:10:00,203.54,204.24,203.44,204.15,51210.0,196.4668,197.1425,196.3703,197.0556,51210.0
2021-01-12 12:20:00,204.17,204.23,203.92,204.22,12782.0,197.0749,197.1328,196.8336,197.1232,12782.0
2021-01-12 12:30:00,204.22,204.23,203.63,203.79,14373.0,197.1232,197.1328,196.5537,196.7081,14373.0
2021-01-12 12:40:00,203.78,204.06,203.65,203.86,16909.0,196.6984,196.9687,196.573,196.7757,16909.0
2021-01-12 12:50:00,203.86,204.17,203.52,203.63,25071.0,196.7757,197.0749,196.4475,196.5537,25071.0
2021-01-12 13:00:00,203.62,204.18,203.6,204.05,19020.0,196.544,197.0845,196.5247,196.9591,19020.0
2021-01-12 13:10:00,204.07,204.22,203.95,204.04,11048.0,196.9784,197.1232,196.8625,196.9494,11048.0
2021-01-12 13:20:00,204.03,204.03,203.62,203.86,25278.0,196.9398,196.9398,196.544,196.7757,25278.0
2021-01-12 13:30:00,203.88,204.1,203.81,203.83,15528.0,196.795,197.0073,196.7274,196.7467,15528.0
2021-01-12 13:40:00,203.86,204.41,203.71,204.25,29427.0,196.7757,197.3065,196.6309,197.1521,29427.0
2021-01-12 13:50:00,204.2,204.61,204.16,204.61,14646.0,197.1038,197.4996,197.0652,197.4996,14646.0
2021-01-12 14:00:00,204.51,204.64,204.29,204.63,20520.0,197.4031,197.5286,197.1907,197.5189,20520.0
2021-01-12 14:10:00,204.68,204.7,204.36,204.36,15783.0,197.5672,197.5865,197.2583,197.2583,15783.0
2021-01-12 14:20:00,204.37,204.41,203.79,203.88,16117.0,197.2679,197.3065,196.7081,196.795,16117.0
2021-01-12 14:30:00,203.88,203.92,203.33,203.43,19450.0,196.795,196.8336,196.2641,196.3606,19450.0
2021-01-12 14:40:00,203.42,203.48,203.01,203.46,15857.0,196.351,196.4089,195.9552,196.3896,15857.0
2021-01-12 14:50:00,203.43,203.43,202.79,203.17,37996.0,196.3606,196.3606,195.7428,196.1096,37996.0
2021-01-12 15:00:00,203.18,203.51,202.54,202.68,67663.0,196.1193,196.4378,195.5015,195.6367,67663.0
2021-01-12 15:10:00,202.69,202.7,202.08,202.23,27516.0,195.6463,195.656,195.0575,195.2023,27516.0
2021-01-12 15:20:00,202.21,202.4,201.59,202.31,37321.0,195.183,195.3664,194.5845,195.2795,37321.0
2021-01-12 15:30:00,202.31,202.43,201.78,201.83,54106.0,195.2795,195.3954,194.7679,194.8162,54106.0
2021-01-12 15:40:00,201.82,202.45,201.73,202.4,55907.0,194.8066,195.4147,194.7197,195.3664,55907.0
2021-01-12 15:50:00,202.45,202.68,202.13,202.48,148977.0,195.4147,195.6367,195.1058,195.4436,148977.0
2021-01-13 09:30:00,202.33,203.47,201.56,202.75,26738.0,195.2988,196.3992,194.5556,195.7042,26738.0
2021-01-13 09:40:00,202.75,202.95,201.85,201.91,10715.0,195.7042,195.8973,194.8355,194.8934,10715.0
2021-01-13 09:50:00,201.84,202.78,201.68,202.41,27448.0,194.8259,195.7332,194.6714,195.3761,27448.0
2021-01-13 10:00:00,202.51,203.05,202.2,202.92,19957.0,195.4726,195.9938,195.1733,195.8683,19957.0
2021-01-13 10:10:00,203.0,204.15,202.93,204.05,29555.0,195.9455,197.0556,195.878,196.9591,29555.0
2021-01-13 10:20:00,203.93,204.66,203.91,204.6,9941.0,196.8432,197.5479,196.8239,197.4899,9941.0
2021-01-13 10:30:00,204.66,204.93,204.47,204.72,33710.0,197.5479,197.8085,197.3645,197.6058,33710.0
2021-01-13 10:40:00,204.72,205.12,204.41,204.69,23517.0,197.6058,197.9919,197.3065,197.5768,23517.0
2021-01-13 10:50:00,204.69,205.14,204.58,204.89,10611.0,197.5768,198.0112,197.4706,197.7699,10611.0
2021-01-13 11:00:00,204.92,205.44,204.92,205.37,17259.0,197.7988,198.3008,197.7988,198.2332,17259.0
2021-01-13 11:10:00,205.37,206.27,205.32,206.27,14908.0,198.2332,199.1019,198.1849,199.1019,14908.0
2021-01-13 11:20:00,206.27,207.0,206.07,206.07,52161.0,199.1019,199.8065,198.9089,198.9089,52161.0
2021-01-13 11:30:00,206.01,207.1,205.78,207.09,15015.0,198.8509,199.9031,198.6289,199.8934,15015.0
2021-01-13 11:40:00,207.19,207.22,206.77,207.13,12830.0,199.9899,200.0189,199.5845,199.932,12830.0
2021-01-13 11:50:00,207.3,207.39,206.67,206.81,10568.0,200.0961,200.183,199.488,199.6231,10568.0
2021-01-13 12:00:00,206.82,207.0,206.59,206.67,18823.0,199.6328,199.8065,199.4108,199.488,18823.0
2021-01-13 12:10:00,206.71,207.0,206.63,206.94,15297.0,199.5266,199.8065,199.4494,199.7486,15297.0
2021-01-13 12:20:00,206.95,207.19,206.76,207.18,28825.0,199.7583,199.9899,199.5749,199.9803,28825.0
2021-01-13 12:30:00,207.08,207.1,206.2,206.76,48838.0,199.8838,199.9031,199.0343,199.5749,48838.0
2021-01-13 12:40:00,206.76,207.02,206.6,206.66,13615.0,199.5749,199.8258,199.4204,199.4784,13615.0
2021-01-13 12:50:00,206.72,207.05,206.65,206.87,15105.0,199.5363,199.8548,199.4687,199.6811,15105.0
2021-01-13 13:00:00,206.85,207.05,206.68,207.05,14390.0,199.6618,199.8548,199.4977,199.8548,14390.0
2021-01-13 13:10:00,207.06,207.48,207.06,207.33,17875.0,199.8645,200.2699,199.8645,200.1251,17875.0
2021-01-13 13:20:00,207.34,207.34,207.23,207.28,5962.0,200.1347,200.1347,200.0286,200.0768,5962.0
2021-01-13 13:30:00,207.28,207.52,207.26,207.48,10940.0,200.0768,200.3085,200.0575,200.2699,10940.0
2021-01-13 13:40:00,207.5,207.56,207.3,207.42,14431.0,200.2892,200.3471,200.0961,200.2119,14431.0
2021-01-13 13:50:00,207.42,207.44,206.62,206.8,22200.0,200.2119,200.2313,199.4398,199.6135,22200.0
2021-01-13 14:00:00,206.75,207.19,206.64,207.07,12032.0,199.5652,199.9899,199.4591,199.8741,12032.0
2021-01-13 14:10:00,207.1,207.1,206.79,206.84,15673.0,199.9031,199.9031,199.6038,199.6521,15673.0
2021-01-13 14:20:00,206.83,207.2,206.65,207.04,16221.0,199.6425,199.9996,199.4687,199.8452,16221.0
2021-01-13 14:30:00,206.95,207.19,206.65,206.89,19062.0,199.7583,199.9899,199.4687,199.7004,19062.0
2021-01-13 14:40:00,206.93,207.12,206.86,206.98,14876.0,199.739,199.9224,199.6714,199.7872,14876.0
2021-01-13 14:50:00,206.98,207.19,206.97,206.97,12496.0,199.7872,199.9899,199.7776,199.7776,12496.0
2021-01-13 15:00:00,207.01,207.11,206.39,206.55,33075.0,199.8162,199.9127,199.2177,199.3722,33075.0
2021-01-13 15:10:00,206.54,206.7,206.34,206.64,31732.0,199.3625,199.517,199.1695,199.4591,31732.0
2021-01-13 15:20:00,206.69,207.02,206.65,206.87,17756.0,199.5073,199.8258,199.4687,199.6811,17756.0
2021-01-13 15:30:00,206.86,207.01,206.55,206.76,19196.0,199.6714,199.8162,199.3722,199.5749,19196.0
2021-01-13 15:40:00,206.8,207.21,206.51,207.19,45224.0,199.6135,200.0092,199.3336,199.9899,45224.0
2021-01-13 15:50:00,207.3,207.31,206.29,206.8,255947.0,200.0961,200.1058,199.1212,199.6135,255947.0
2021-01-14 09:30:00,206.74,207.38,205.01,205.43,32208.0,199.5556,200.1733,197.8857,198.2911,32208.0
2021-01-14 09:40:00,205.62,206.72,205.06,205.1,19492.0,198.4745,199.5363,197.934,197.9726,19492.0
2021-01-14 09:50:00,204.95,205.56,204.63,204.96,26355.0,197.8278,198.4166,197.5189,197.8374,26355.0
2021-01-14 10:00:00,205.04,205.27,204.25,204.48,21238.0,197.9147,198.1367,197.1521,197.3741,21238.0
2021-01-14 10:10:00,204.56,204.6,204.01,204.5,14702.0,197.4513,197.4899,196.9205,197.3934,14702.0
2021-01-14 10:20:00,204.38,204.39,203.63,203.71,19718.0,197.2776,197.2872,196.5537,196.6309,19718.0
2021-01-14 10:30:00,203.69,204.71,203.54,204.53,21797.0,196.6116,197.5961,196.4668,197.4224,21797.0
2021-01-14 10:40:00,204.64,205.94,204.51,205.94,24250.0,197.5286,198.7834,197.4031,198.7834,24250.0
2021-01-14 10:50:00,206.02,206.12,205.53,205.89,66706.0,198.8606,198.9571,198.3876,198.7351,66706.0
2021-01-14 11:00:00,205.83,206.23,205.65,206.11,28689.0,198.6772,199.0633,198.5035,198.9475,28689.0
2021-01-14 11:10:00,206.14,207.38,206.13,207.3,11298.0,198.9764,200.1733,198.9668,200.0961,11298.0
2021-01-14 11:20:00,207.39,207.39,206.15,206.19,21477.0,200.183,200.183,198.9861,199.0247,21477.0
2021-01-14 11:30:00,206.24,206.38,205.79,206.17,22030.0,199.073,199.2081,198.6386,199.0054,22030.0
2021-01-14 11:40:00,206.16,206.8,206.16,206.75,23308.0,198.9957,199.6135,198.9957,199.5652,23308.0
2021-01-14 11:50:00,206.79,207.1,206.61,206.75,9093.0,199.6038,199.9031,199.4301,199.5652,9093.0
2021-01-14 12:00:00,206.72,206.84,206.47,206.78,11775.0,199.5363,199.6521,199.295,199.5942,11775.0
2021-01-14 12:10:00,206.75,207.19,206.66,207.18,12655.0,199.5652,199.9899,199.4784,199.9803,12655.0
2021-01-14 12:20:00,207.18,207.2,206.82,206.95,16973.0,199.9803,199.9996,199.6328,199.7583,16973.0
2021-01-14 12:30:00,206.98,207.25,206.94,207.05,10157.0,199.7872,200.0479,199.7486,199.8548,10157.0
2021-01-14 12:40:00,207.06,207.36,206.92,207.33,8909.0,199.8645,200.154,199.7293,200.1251,8909.0
2021-01-14 12:50:00,207.39,207.88,207.39,207.88,8242.0,200.183,200.656,200.183,200.656,8242.0
2021-01-14 13:00:00,207.86,207.9,207.4,207.52,12578.0,200.6367,200.6753,200.1926,200.3085,12578.0
2021-01-14 13:10:00,207.43,207.6,207.2,207.44,10090.0,200.2216,200.3857,199.9996,200.2313,10090.0
2021-01-14 13:20:00,207.34,207.65,207.24,207.58,9377.0,200.1347,200.434,200.0382,200.3664,9377.0
2021-01-14 13:30:00,207.55,207.6,206.99,207.01,6265.0,200.3374,200.3857,199.7969,199.8162,6265.0
2021-01-14 13:40:00,207.01,207.14,206.97,206.99,9141.0,199.8162,199.9417,199.7776,199.7969,9141.0
2021-01-14 13:50:00,207.04,207.05,206.68,206.69,6755.0,199.8452,199.8548,199.4977,199.5073,6755.0
2021-01-14 14:00:00,206.72,206.85,206.55,206.81,8627.0,199.5363,199.6618,199.3722,199.6231,8627.0
2021-01-14 14:10:00,206.82,206.85,206.47,206.64,11249.0,199.6328,199.6618,199.295,199.4591,11249.0
2021-01-14 14:20:00,206.67,206.73,206.45,206.69,13234.0,199.488,199.5459,199.2757,199.5073,13234.0
2021-01-14 14:30:00,206.65,206.73,206.43,206.57,16922.0,199.4687,199.5459,199.2564,199.3915,16922.0
2021-01-14 14:40:00,206.59,206.74,206.42,206.52,18276.0,199.4108,199.5556,199.2467,199.3432,18276.0
2021-01-14 14:50:00,206.56,206.56,206.19,206.34,27566.0,199.3818,199.3818,199.0247,199.1695,27566.0
2021-01-14 15:00:00,206.47,206.84,206.43,206.45,15390.0,199.295,199.6521,199.2564,199.2757,15390.0
2021-01-14 15:10:00,206.48,206.71,206.39,206.52,21914.0,199.3046,199.5266,199.2177,199.3432,21914.0
2021-01-14 15:20:00,206.59,207.25,206.59,207.07,16145.0,199.4108,200.0479,199.4108,199.8741,16145.0
2021-01-14 15:30:00,207.06,207.48,207.01,207.36,23533.0,199.8645,200.2699,199.8162,200.154,23533.0
2021-01-14 15:40:00,207.36,207.56,207.13,207.25,22666.0,200.154,200.3471,199.932,200.0479,22666.0
2021-01-14 15:50:00,207.29,207.35,206.55,206.62,93214.0,200.0865,200.1444,199.3722,199.4398,93214.0
2021-01-15 09:30:00,206.32,207.81,205.82,207.35,118139.0,199.1502,200.5884,198.6676,200.1444,118139.0
2021-01-15 09:40:00,207.17,207.48,206.36,207.34,37590.0,199.9706,200.2699,199.1888,200.1347,37590.0
2021-01-15 09:50:00,207.3,208.17,207.1,208.16,32352.0,200.0961,200.9359,199.9031,200.9262,32352.0
2021-01-15 10:00:00,208.18,208.54,207.37,207.73,22860.0,200.9455,201.293,200.1637,200.5112,22860.0
2021-01-15 10:10:00,207.55,207.99,207.13,207.15,29944.0,200.3374,200.7621,199.932,199.9513,29944.0
2021-01-15 10:20:00,207.01,207.8,206.74,207.39,25996.0,199.8162,200.5787,199.5556,200.183,25996.0
2021-01-15 10:30:00,207.52,208.2,207.19,208.17,20923.0,200.3085,200.9648,199.9899,200.9359,20923.0
2021-01-15 10:40:00,208.18,208.73,208.07,208.53,18043.0,200.9455,201.4764,200.8394,201.2834,18043.0
2021-01-15 10:50:00,208.61,208.97,208.39,208.65,24666.0,201.3606,201.7081,201.1482,201.3992,24666.0
2021-01-15 11:00:00,208.75,208.75,207.5,207.76,32719.0,201.4957,201.4957,200.2892,200.5401,32719.0
2021-01-15 11:10:00,207.8,208.14,207.65,208.09,18200.0,200.5787,200.9069,200.434,200.8587,18200.0
2021-01-15 11:20:00,208.09,208.15,207.54,207.88,15366.0,200.8587,200.9166,200.3278,200.656,15366.0
2021-01-15 11:30:00,207.9,208.12,207.55,208.12,16252.0,200.6753,200.8876,200.3374,200.8876,16252.0
2021-01-15 11:40:00,208.13,208.29,207.87,208.14,11541.0,200.8973,201.0517,200.6463,200.9069,11541.0
2021-01-15 11:50:00,208.11,208.34,207.71,208.34,7599.0,200.878,201.1,200.4919,201.1,7599.0
2021-01-15 12:00:00,208.46,208.54,207.95,208.12,17830.0,201.2158,201.293,200.7235,200.8876,17830.0
2021-01-15 12:10:00,208.11,208.57,208.01,208.57,7148.0,200.878,201.322,200.7814,201.322,7148.0
2021-01-15 12:20:00,208.53,208.61,207.99,208.27,58518.0,201.2834,201.3606,200.7621,201.0324,58518.0
2021-01-15 12:30:00,208.2,208.21,207.88,208.04,7658.0,200.9648,200.9745,200.656,200.8104,7658.0
2021-01-15 12:40:00,208.0,208.04,207.67,207.73,11746.0,200.7718,200.8104,200.4533,200.5112,11746.0
2021-01-15 12:50:00,207.7,207.8,207.34,207.7,10707.0,200.4822,200.5787,200.1347,200.4822,10707.0
2021-01-15 13:00:00,207.76,207.79,207.41,207.62,17478.0,200.5401,200.5691,200.2023,200.405,17478.0
2021-01-15 13:10:00,207.67,207.95,207.5,207.89,12491.0,200.4533,200.7235,200.2892,200.6656,12491.0
2021-01-15 13:20:00,207.86,207.9,207.64,207.71,10853.0,200.6367,200.6753,200.4243,200.4919,10853.0
2021-01-15 13:30:00,207.7,207.77,207.46,207.6,15998.0,200.4822,200.5498,200.2506,200.3857,15998.0
2021-01-15 13:40:00,207.59,207.69,207.48,207.55,9598.0,200.376,200.4726,200.2699,200.3374,9598.0
2021-01-15 13:50:00,207.55,207.64,207.46,207.59,8358.0,200.3374,200.4243,200.2506,200.376,8358.0
2021-01-15 14:00:00,207.59,207.79,207.52,207.7,19335.0,200.376,200.5691,200.3085,200.4822,19335.0
2021-01-15 14:10:00,207.68,207.98,207.57,207.75,15462.0,200.4629,200.7525,200.3567,200.5305,15462.0
2021-01-15 14:20:00,207.76,208.07,207.71,208.0,7897.0,200.5401,200.8394,200.4919,200.7718,7897.0
2021-01-15 14:30:00,208.08,208.36,207.89,208.35,12804.0,200.849,201.1193,200.6656,201.1096,12804.0
2021-01-15 14:40:00,208.37,208.4,208.2,208.37,17167.0,201.1289,201.1579,200.9648,201.1289,17167.0
2021-01-15 14:50:00,208.38,208.44,208.22,208.4,14859.0,201.1386,201.1965,200.9841,201.1579,14859.0
2021-01-15 15:00:00,208.38,208.47,207.9,207.99,28561.0,201.1386,201.2255,200.6753,200.7621,28561.0
2021-01-15 15:10:00,208.02,208.48,207.96,208.32,25486.0,200.7911,201.2351,200.7332,201.0807,25486.0
2021-01-15 15:20:00,208.29,208.43,208.09,208.29,42554.0,201.0517,201.1869,200.8587,201.0517,42554.0
2021-01-15 15:30:00,208.29,208.54,208.18,208.26,33910.0,201.0517,201.293,200.9455,201.0228,33910.0
2021-01-15 15:40:00,208.25,208.49,207.93,208.09,40345.0,201.0131,201.2448,200.7042,200.8587,40345.0
2021-01-15 15:50:00,207.99,208.13,207.55,207.92,119320.0,200.7621,200.8973,200.3374,200.6946,119320.0
2021-01-19 09:30:00,208.93,209.39,208.36,208.81,34451.0,201.6695,202.1135,201.1193,201.5536,34451.0
2021-01-19 09:40:00,208.65,208.93,208.34,208.77,13949.0,201.3992,201.6695,201.1,201.515,13949.0
2021-01-19 09:50:00,208.76,208.76,208.02,208.25,32233.0,201.5054,201.5054,200.7911,201.0131,32233.0
2021-01-19 10:00:00,208.25,208.49,207.99,208.1,23562.0,201.0131,201.2448,200.7621,200.8683,23562.0
2021-01-19 10:10:00,207.93,208.43,207.71,208.43,14699.0,200.7042,201.1869,200.4919,201.1869,14699.0
2021-01-19 10:20:00,208.46,208.95,208.15,208.92,13790.0,201.2158,201.6888,200.9166,201.6598,13790.0
2021-01-19 10:30:00,208.93,209.01,208.16,208.16,14892.0,201.6695,201.7467,200.9262,200.9262,14892.0
2021-01-19 10:40:00,208.14,208.84,208.07,208.76,18049.0,200.9069,201.5826,200.8394,201.5054,18049.0
2021-01-19 10:50:00,208.72,209.21,208.71,209.16,31465.0,201.4668,201.9397,201.4571,201.8915,31465.0
2021-01-19 11:00:00,209.23,209.45,208.97,209.0,18895.0,201.9591,202.1714,201.7081,201.737,18895.0
2021-01-19 11:10:00,209.0,209.36,208.55,208.55,13453.0,201.737,202.0845,201.3027,201.3027,13453.0
2021-01-19 11:20:00,208.63,209.08,208.62,208.96,20029.0,201.3799,201.8143,201.3702,201.6984,20029.0
2021-01-19 11:30:00,208.95,208.95,207.75,207.92,16056.0,201.6888,201.6888,200.5305,200.6946,16056.0
2021-01-19 11:40:00,208.0,208.16,207.86,208.09,13037.0,200.7718,200.9262,200.6367,200.8587,13037.0
2021-01-19 11:50:00,208.16,208.37,208.0,208.04,31893.0,200.9262,201.1289,200.7718,200.8104,31893.0
2021-01-19 12:00:00,208.04,208.47,208.04,208.32,8090.0,200.8104,201.2255,200.8104,201.0807,8090.0
2021-01-19 12:10:00,208.36,208.53,208.0,208.13,11756.0,201.1193,201.2834,200.7718,200.8973,11756.0
2021-01-19 12:20:00,208.11,208.3,207.97,208.04,8992.0,200.878,201.0614,200.7428,200.8104,8992.0
2021-01-19 12:30:00,208.04,208.23,207.87,208.23,11116.0,200.8104,200.9938,200.6463,200.9938,11116.0
2021-01-19 12:40:00,208.22,208.63,208.22,208.45,6749.0,200.9841,201.3799,200.9841,201.2062,6749.0
2021-01-19 12:50:00,208.49,209.13,208.41,209.11,9808.0,201.2448,201.8625,201.1675,201.8432,9808.0
2021-01-19 13:00:00,209.14,209.37,208.97,209.36,7475.0,201.8722,202.0942,201.7081,202.0845,7475.0
2021-01-19 13:10:00,209.35,209.86,209.35,209.61,7609.0,202.0749,202.5672,202.0749,202.3258,7609.0
2021-01-19 13:20:00,209.68,209.91,209.61,209.69,13669.0,202.3934,202.6154,202.3258,202.4031,13669.0
2021-01-19 13:30:00,209.66,209.89,209.64,209.68,10782.0,202.3741,202.5961,202.3548,202.3934,10782.0
2021-01-19 13:40:00,209.6,210.12,209.45,209.54,21406.0,202.3162,202.8181,202.1714,202.2583,21406.0
2021-01-19 13:50:00,209.54,210.13,209.54,209.89,12569.0,202.2583,202.8278,202.2583,202.5961,12569.0
2021-01-19 14:00:00,209.99,210.06,209.62,209.88,26125.0,202.6926,202.7602,202.3355,202.5865,26125.0
2021-01-19 14:10:00,209.89,210.14,209.69,210.14,13982.0,202.5961,202.8374,202.4031,202.8374,13982.0
2021-01-19 14:20:00,210.09,210.1,209.81,209.98,12237.0,202.7892,202.7988,202.5189,202.683,12237.0
2021-01-19 14:30:00,210.02,210.04,209.32,209.46,15570.0,202.7216,202.7409,202.0459,202.1811,15570.0
2021-01-19 14:40:00,209.51,209.75,209.45,209.45,13732.0,202.2293,202.461,202.1714,202.1714,13732.0
2021-01-19 14:50:00,209.48,209.95,209.44,209.94,10709.0,202.2004,202.654,202.1618,202.6444,10709.0
2021-01-19 15:00:00,209.93,210.06,209.8,209.84,15352.0,202.6347,202.7602,202.5092,202.5479,15352.0
2021-01-19 15:10:00,209.81,209.83,209.53,209.55,9976.0,202.5189,202.5382,202.2486,202.2679,9976.0
2021-01-19 15:20:00,209.53,209.69,209.42,209.5,23268.0,202.2486,202.4031,202.1424,202.2197,23268.0
2021-01-19 15:30:00,209.53,209.63,209.08,209.13,24691.0,202.2486,202.3451,201.8143,201.8625,24691.0
2021-01-19 15:40:00,209.11,209.48,209.09,209.28,34151.0,201.8432,202.2004,201.8239,202.0073,34151.0
2021-01-19 15:50:00,209.3,209.93,209.16,209.17,139664.0,202.0266,202.6347,201.8915,201.9011,139664.0
2021-01-20 09:30:00,209.07,209.66,208.42,209.14,39912.0,201.8046,202.3741,201.1772,201.8722,39912.0
2021-01-20 09:40:00,209.52,210.47,209.21,210.21,14752.0,202.239,203.156,201.9397,202.905,14752.0
2021-01-20 09:50:00,210.22,210.3,209.13,209.16,26723.0,202.9146,202.9919,201.8625,201.8915,26723.0
2021-01-20 10:00:00,209.21,210.38,209.01,209.9,17277.0,201.9397,203.0691,201.7467,202.6058,17277.0
2021-01-20 10:10:00,209.96,211.65,209.96,211.46,13515.0,202.6637,204.295,202.6637,204.1116,13515.0
2021-01-20 10:20:00,211.36,211.75,211.15,211.16,11145.0,204.015,204.3915,203.8123,203.822,11145.0
2021-01-20 10:30:00,211.28,211.59,210.88,211.57,11385.0,203.9378,204.237,203.5517,204.2177,11385.0
2021-01-20 10:40:00,211.57,211.62,211.21,211.41,15231.0,204.2177,204.266,203.8702,204.0633,15231.0
2021-01-20 10:50:00,211.5,211.73,210.61,210.62,14264.0,204.1502,204.3722,203.2911,203.3007,14264.0
2021-01-20 11:00:00,210.66,210.95,210.29,210.77,13881.0,203.3394,203.6193,202.9822,203.4455,13881.0
2021-01-20 11:10:00,210.81,211.16,210.78,211.11,15629.0,203.4841,203.822,203.4552,203.7737,15629.0
2021-01-20 11:20:00,211.13,211.3,210.35,210.43,12265.0,203.793,203.9571,203.0401,203.1173,12265.0
2021-01-20 11:30:00,210.45,210.69,210.3,210.5,12210.0,203.1367,203.3683,202.9919,203.1849,12210.0
2021-01-20 11:40:00,210.56,210.65,210.02,210.02,13889.0,203.2428,203.3297,202.7216,202.7216,13889.0
2021-01-20 11:50:00,209.97,210.27,209.74,210.18,13957.0,202.6733,202.9629,202.4513,202.876,13957.0
2021-01-20 12:00:00,210.18,210.64,210.17,210.61,6674.0,202.876,203.3201,202.8664,203.2911,6674.0
2021-01-20 12:10:00,210.61,211.16,210.61,211.12,17301.0,203.2911,203.822,203.2911,203.7834,17301.0
2021-01-20 12:20:00,211.16,211.38,210.7,210.7,9087.0,203.822,204.0343,203.378,203.378,9087.0
2021-01-20 12:30:00,210.73,211.22,210.72,211.16,19508.0,203.4069,203.8799,203.3973,203.822,19508.0
2021-01-20 12:40:00,211.28,211.48,211.13,211.36,5307.0,203.9378,204.1309,203.793,204.015,5307.0
2021-01-20 12:50:00,211.39,211.39,211.14,211.19,8952.0,204.044,204.044,203.8027,203.8509,8952.0
2021-01-20 13:00:00,211.24,211.34,210.95,211.0,12420.0,203.8992,203.9957,203.6193,203.6675,12420.0
2021-01-20 13:10:00,211.07,211.13,210.99,211.1,83179.0,203.7351,203.793,203.6579,203.7641,83179.0
2021-01-20 13:20:00,211.1,212.16,211.1,212.15,55216.0,203.7641,204.7872,203.7641,204.7776,55216.0
2021-01-20 13:30:00,212.09,212.8,212.08,212.5,13709.0,204.7197,205.405,204.71,205.1154,13709.0
2021-01-20 13:40:00,212.47,212.54,211.98,211.98,6286.0,205.0865,205.154,204.6135,204.6135,6286.0
2021-01-20 13:50:00,212.05,212.09,211.59,211.59,5772.0,204.6811,204.7197,204.237,204.237,5772.0
2021-01-20 14:00:00,211.69,212.39,211.69,212.32,8758.0,204.3336,205.0092,204.3336,204.9417,8758.0
2021-01-20 14:10:00,212.26,212.26,211.5,212.01,9629.0,204.8838,204.8838,204.1502,204.6424,9629.0
2021-01-20 14:20:00,211.95,211.95,211.6,211.82,5320.0,204.5845,204.5845,204.2467,204.459,5320.0
2021-01-20 14:30:00,211.77,211.83,211.47,211.66,16894.0,204.4108,204.4687,204.1212,204.3046,16894.0
2021-01-20 14:40:00,211.72,212.05,211.69,211.86,10821.0,204.3625,204.6811,204.3336,204.4977,10821.0
2021-01-20 14:50:00,211.83,212.22,211.63,211.72,10532.0,204.4687,204.8451,204.2756,204.3625,10532.0
2021-01-20 15:00:00,211.73,211.91,211.6,211.81,12615.0,204.3722,204.5459,204.2467,204.4494,12615.0
2021-01-20 15:10:00,211.88,211.88,211.46,211.63,12703.0,204.517,204.517,204.1116,204.2756,12703.0
2021-01-20 15:20:00,211.63,211.98,211.6,211.94,18277.0,204.2756,204.6135,204.2467,204.5749,18277.0
2021-01-20 15:30:00,211.96,212.28,211.81,212.18,14634.0,204.5942,204.9031,204.4494,204.8065,14634.0
2021-01-20 15:40:00,212.27,212.54,212.05,212.35,38334.0,204.8934,205.154,204.6811,204.9706,38334.0
2021-01-20 15:50:00,212.25,212.48,211.94,211.94,89168.0,204.8741,205.0961,204.5749,204.5749,89168.0
2021-01-21 09:30:00,211.62,213.08,211.43,212.66,19939.0,204.266,205.6753,204.0826,205.2699,19939.0
2021-01-21 09:40:00,212.82,213.67,212.47,213.47,17370.0,205.4243,206.2448,205.0865,206.0517,17370.0
2021-01-21 09:50:00,213.47,213.92,212.9,213.48,23865.0,206.0517,206.4861,205.5015,206.0614,23865.0
2021-01-21 10:00:00,213.47,213.73,213.11,213.55,17435.0,206.0517,206.3027,205.7042,206.1289,17435.0
2021-01-21 10:10:00,213.54,213.92,213.23,213.68,12178.0,206.1193,206.4861,205.82,206.2544,12178.0
2021-01-21 10:20:00,213.49,213.69,213.38,213.65,15290.0,206.071,206.2641,205.9648,206.2255,15290.0
2021-01-21 10:30:00,213.67,213.73,213.46,213.52,20949.0,206.2448,206.3027,206.0421,206.1,20949.0
2021-01-21 10:40:00,213.57,213.92,213.49,213.88,11388.0,206.1482,206.4861,206.071,206.4475,11388.0
2021-01-21 10:50:00,213.88,214.13,213.55,213.59,13105.0,206.4475,206.6888,206.1289,206.1675,13105.0
2021-01-21 11:00:00,213.51,213.61,212.57,212.57,39795.0,206.0903,206.1868,205.183,205.183,39795.0
2021-01-21 11:10:00,212.57,213.27,212.57,213.19,20886.0,205.183,205.8587,205.183,205.7814,20886.0
2021-01-21 11:20:00,213.2,213.25,212.76,213.01,11580.0,205.7911,205.8394,205.3664,205.6077,11580.0
2021-01-21 11:30:00,212.95,213.01,212.67,212.99,15711.0,205.5498,205.6077,205.2795,205.5884,15711.0
2021-01-21 11:40:00,213.06,213.16,212.84,213.06,7135.0,205.656,205.7525,205.4436,205.656,7135.0
2021-01-21 11:50:00,213.02,213.03,212.3,212.7,6299.0,205.6173,205.627,204.9224,205.3085,6299.0
2021-01-21 12:00:00,212.74,212.95,212.69,212.95,4671.0,205.3471,205.5498,205.2988,205.5498,4671.0
2021-01-21 12:10:00,212.93,213.31,212.86,212.88,6844.0,205.5305,205.8973,205.4629,205.4822,6844.0
2021-01-21 12:20:00,212.9,213.61,212.9,213.21,4674.0,205.5015,206.1868,205.5015,205.8007,4674.0
2021-01-21 12:30:00,213.1,213.1,212.17,212.3,109158.0,205.6946,205.6946,204.7969,204.9224,109158.0
2021-01-21 12:40:00,212.25,212.45,212.14,212.34,9568.0,204.8741,205.0672,204.7679,204.961,9568.0
2021-01-21 12:50:00,212.28,212.28,211.59,211.59,9525.0,204.9031,204.9031,204.237,204.237,9525.0
2021-01-21 13:00:00,211.69,211.79,211.59,211.66,9284.0,204.3336,204.4301,204.237,204.3046,9284.0
2021-01-21 13:10:00,211.63,211.75,211.44,211.52,19194.0,204.2756,204.3915,204.0923,204.1695,19194.0
2021-01-21 13:20:00,211.53,211.65,211.49,211.5,6193.0,204.1791,204.295,204.1405,204.1502,6193.0
2021-01-21 13:30:00,211.49,211.53,211.4,211.42,6947.0,204.1405,204.1791,204.0536,204.0729,6947.0
2021-01-21 13:40:00,211.39,211.67,211.39,211.62,14362.0,204.044,204.3143,204.044,204.266,14362.0
2021-01-21 13:50:00,211.66,211.93,211.52,211.55,15333.0,204.3046,204.5652,204.1695,204.1984,15333.0
2021-01-21 14:00:00,211.58,211.66,211.4,211.56,6298.0,204.2274,204.3046,204.0536,204.2081,6298.0
2021-01-21 14:10:00,211.51,211.86,211.39,211.45,6677.0,204.1598,204.4977,204.044,204.1019,6677.0
2021-01-21 14:20:00,211.49,211.56,210.84,210.97,9753.0,204.1405,204.2081,203.5131,203.6386,9753.0
2021-01-21 14:30:00,211.0,211.02,210.78,210.96,6109.0,203.6675,203.6868,203.4552,203.6289,6109.0
2021-01-21 14:40:00,210.85,210.9,210.65,210.65,6960.0,203.5228,203.571,203.3297,203.3297,6960.0
2021-01-21 14:50:00,210.66,211.02,210.66,210.78,7986.0,203.3394,203.6868,203.3394,203.4552,7986.0
2021-01-21 15:00:00,210.81,210.82,210.38,210.62,9200.0,203.4841,203.4938,203.0691,203.3007,9200.0
2021-01-21 15:10:00,210.58,210.63,210.4,210.5,8178.0,203.2621,203.3104,203.0884,203.1849,8178.0
2021-01-21 15:20:00,210.53,210.74,210.5,210.64,14450.0,203.2139,203.4166,203.1849,203.3201,14450.0
2021-01-21 15:30:00,210.6,210.82,210.43,210.5,28769.0,203.2814,203.4938,203.1173,203.1849,28769.0
2021-01-21 15:40:00,210.46,210.76,209.73,209.73,34509.0,203.1463,203.4359,202.4417,202.4417,34509.0
2021-01-21 15:50:00,209.55,210.15,209.36,209.45,169656.0,202.2679,202.8471,202.0845,202.1714,169656.0
2021-01-22 09:30:00,209.05,209.38,208.34,208.49,28757.0,201.7853,202.1038,201.1,201.2448,28757.0
2021-01-22 09:40:00,208.33,209.36,208.33,208.73,14906.0,201.0903,202.0845,201.0903,201.4764,14906.0
2021-01-22 09:50:00,208.67,209.13,208.0,208.34,23218.0,201.4185,201.8625,200.7718,201.1,23218.0
2021-01-22 10:00:00,208.48,208.77,207.64,207.65,31726.0,201.2351,201.515,200.4243,200.434,31726.0
2021-01-22 10:10:00,207.84,208.33,207.68,207.99,10556.0,200.6174,201.0903,200.4629,200.7621,10556.0
2021-01-22 10:20:00,208.06,208.38,207.65,207.83,11597.0,200.8297,201.1386,200.434,200.6077,11597.0
2021-01-22 10:30:00,207.83,208.0,207.46,207.72,7922.0,200.6077,200.7718,200.2506,200.5015,7922.0
2021-01-22 10:40:00,207.8,208.04,207.75,208.04,7897.0,200.5787,200.8104,200.5305,200.8104,7897.0
2021-01-22 10:50:00,208.05,208.31,207.53,207.58,9361.0,200.8201,201.071,200.3181,200.3664,9361.0
2021-01-22 11:00:00,207.62,207.75,207.25,207.33,5935.0,200.405,200.5305,200.0479,200.1251,5935.0
2021-01-22 11:10:00,207.28,207.38,206.8,207.03,9144.0,200.0768,200.1733,199.6135,199.8355,9144.0
2021-01-22 11:20:00,207.07,207.64,207.07,207.33,8603.0,199.8741,200.4243,199.8741,200.1251,8603.0
2021-01-22 11:30:00,207.23,207.85,207.21,207.78,4276.0,200.0286,200.627,200.0092,200.5594,4276.0
2021-01-22 11:40:00,207.85,208.11,207.54,208.07,7419.0,200.627,200.878,200.3278,200.8394,7419.0
2021-01-22 11:50:00,208.07,208.23,207.61,208.02,16357.0,200.8394,200.9938,200.3953,200.7911,16357.0
2021-01-22 12:00:00,208.03,208.09,207.87,208.02,7976.0,200.8008,200.8587,200.6463,200.7911,7976.0
2021-01-22 12:10:00,208.05,208.32,207.97,208.18,6499.0,200.8201,201.0807,200.7428,200.9455,6499.0
2021-01-22 12:20:00,208.25,208.45,208.19,208.25,4382.0,201.0131,201.2062,200.9552,201.0131,4382.0
2021-01-22 12:30:00,208.23,208.23,207.9,207.99,6093.0,200.9938,200.9938,200.6753,200.7621,6093.0
2021-01-22 12:40:00,207.99,208.24,207.96,208.24,6579.0,200.7621,201.0035,200.7332,201.0035,6579.0
2021-01-22 12:50:00,208.18,208.3,208.13,208.19,4409.0,200.9455,201.0614,200.8973,200.9552,4409.0
2021-01-22 13:00:00,208.19,208.48,208.09,208.41,6455.0,200.9552,201.2351,200.8587,201.1675,6455.0
2021-01-22 13:10:00,208.36,208.37,208.16,208.36,5872.0,201.1193,201.1289,200.9262,201.1193,5872.0
2021-01-22 13:20:00,208.33,208.6,208.3,208.5,6974.0,201.0903,201.3509,201.0614,201.2544,6974.0
2021-01-22 13:30:00,208.46,208.66,208.4,208.61,5580.0,201.2158,201.4089,201.1579,201.3606,5580.0
2021-01-22 13:40:00,208.7,208.86,208.46,208.62,5045.0,201.4475,201.6019,201.2158,201.3702,5045.0
2021-01-22 13:50:00,208.53,208.66,208.35,208.35,5708.0,201.2834,201.4089,201.1096,201.1096,5708.0
2021-01-22 14:00:00,208.41,208.63,208.28,208.39,10547.0,201.1675,201.3799,201.0421,201.1482,10547.0
2021-01-22 14:10:00,208.38,208.45,208.21,208.24,5019.0,201.1386,201.2062,200.9745,201.0035,5019.0
2021-01-22 14:20:00,208.18,208.46,208.18,208.26,4808.0,200.9455,201.2158,200.9455,201.0228,4808.0
2021-01-22 14:30:00,208.15,208.31,208.0,208.19,10852.0,200.9166,201.071,200.7718,200.9552,10852.0
2021-01-22 14:40:00,208.23,208.23,207.73,207.82,11191.0,200.9938,200.9938,200.5112,200.598,11191.0
2021-01-22 14:50:00,207.94,207.98,207.61,207.76,8556.0,200.7139,200.7525,200.3953,200.5401,8556.0
2021-01-22 15:00:00,207.76,207.94,207.55,207.66,10937.0,200.5401,200.7139,200.3374,200.4436,10937.0
2021-01-22 15:10:00,207.54,207.59,207.05,207.13,14523.0,200.3278,200.376,199.8548,199.932,14523.0
2021-01-22 15:20:00,207.02,207.38,207.0,207.21,13534.0,199.8258,200.1733,199.8065,200.0092,13534.0
2021-01-22 15:30:00,207.22,207.22,206.83,206.9,15873.0,200.0189,200.0189,199.6425,199.71,15873.0
2021-01-22 15:40:00,206.89,207.19,206.65,206.79,28790.0,199.7004,199.9899,199.4687,199.6038,28790.0
2021-01-22 15:50:00,206.8,206.96,206.31,206.33,133002.0,199.6135,199.7679,199.1405,199.1598,133002.0
2021-01-25 09:30:00,205.8,207.23,205.7,207.17,29564.0,198.6482,200.0286,198.5517,199.9706,29564.0
2021-01-25 09:40:00,206.88,207.76,206.71,206.99,14038.0,199.6907,200.5401,199.5266,199.7969,14038.0
2021-01-25 09:50:00,206.92,208.46,206.59,207.91,19127.0,199.7293,201.2158,199.4108,200.6849,19127.0
2021-01-25 10:00:00,208.14,209.0,207.8,208.49,28186.0,200.9069,201.737,200.5787,201.2448,28186.0
2021-01-25 10:10:00,208.56,208.62,208.07,208.56,16192.0,201.3123,201.3702,200.8394,201.3123,16192.0
2021-01-25 10:20:00,208.61,208.72,207.87,208.62,24549.0,201.3606,201.4668,200.6463,201.3702,24549.0
2021-01-25 10:30:00,208.51,209.32,208.1,209.32,15096.0,201.2641,202.0459,200.8683,202.0459,15096.0
2021-01-25 10:40:00,209.31,209.83,209.22,209.32,15484.0,202.0363,202.5382,201.9494,202.0459,15484.0
2021-01-25 10:50:00,209.16,209.75,208.88,209.06,13038.0,201.8915,202.461,201.6212,201.795,13038.0
2021-01-25 11:00:00,208.9,209.31,208.1,208.1,22204.0,201.6405,202.0363,200.8683,200.8683,22204.0
2021-01-25 11:10:00,208.31,208.7,207.63,208.1,15416.0,201.071,201.4475,200.4147,200.8683,15416.0
2021-01-25 11:20:00,208.1,208.61,208.1,208.17,18196.0,200.8683,201.3606,200.8683,200.9359,18196.0
2021-01-25 11:30:00,208.2,208.64,208.1,208.53,14063.0,200.9648,201.3896,200.8683,201.2834,14063.0
2021-01-25 11:40:00,208.4,208.79,208.1,208.79,10388.0,201.1579,201.5343,200.8683,201.5343,10388.0
2021-01-25 11:50:00,208.76,209.06,208.38,208.77,23279.0,201.5054,201.795,201.1386,201.515,23279.0
2021-01-25 12:00:00,208.78,208.94,208.43,208.69,10973.0,201.5247,201.6791,201.1869,201.4378,10973.0
2021-01-25 12:10:00,208.69,208.87,208.39,208.65,12351.0,201.4378,201.6116,201.1482,201.3992,12351.0
2021-01-25 12:20:00,208.79,209.15,208.55,208.6,26291.0,201.5343,201.8818,201.3027,201.3509,26291.0
2021-01-25 12:30:00,208.6,209.1,208.41,208.84,14974.0,201.3509,201.8336,201.1675,201.5826,14974.0
2021-01-25 12:40:00,209.03,209.45,208.92,209.29,10945.0,201.766,202.1714,201.6598,202.017,10945.0
2021-01-25 12:50:00,209.29,209.49,209.13,209.23,8101.0,202.017,202.21,201.8625,201.9591,8101.0
2021-01-25 13:00:00,209.3,209.49,208.94,208.98,10070.0,202.0266,202.21,201.6791,201.7177,10070.0
2021-01-25 13:10:00,208.96,209.25,208.88,208.93,16372.0,201.6984,201.9784,201.6212,201.6695,16372.0
2021-01-25 13:20:00,208.9,209.5,208.78,209.37,13075.0,201.6405,202.2197,201.5247,202.0942,13075.0
2021-01-25 13:30:00,209.53,209.65,209.25,209.65,20977.0,202.2486,202.3645,201.9784,202.3645,20977.0
2021-01-25 13:40:00,209.65,209.65,209.02,209.31,11802.0,202.3645,202.3645,201.7563,202.0363,11802.0
2021-01-25 13:50:00,209.35,209.44,208.95,209.26,13570.0,202.0749,202.1618,201.6888,201.988,13570.0
2021-01-25 14:00:00,209.24,209.46,209.0,209.11,12142.0,201.9687,202.1811,201.737,201.8432,12142.0
2021-01-25 14:10:00,209.09,209.2,208.95,209.16,8359.0,201.8239,201.9301,201.6888,201.8915,8359.0
2021-01-25 14:20:00,209.26,209.36,208.9,209.18,8019.0,201.988,202.0845,201.6405,201.9108,8019.0
2021-01-25 14:30:00,209.16,209.36,209.04,209.28,14410.0,201.8915,202.0845,201.7757,202.0073,14410.0
2021-01-25 14:40:00,209.26,209.3,208.92,209.02,10135.0,201.988,202.0266,201.6598,201.7563,10135.0
2021-01-25 14:50:00,209.08,209.11,208.81,208.81,12970.0,201.8143,201.8432,201.5536,201.5536,12970.0
2021-01-25 15:00:00,208.85,209.12,208.72,208.88,35392.0,201.5923,201.8529,201.4668,201.6212,35392.0
2021-01-25 15:10:00,208.84,208.85,208.19,208.19,12151.0,201.5826,201.5923,200.9552,200.9552,12151.0
2021-01-25 15:20:00,208.24,208.69,208.24,208.31,15415.0,201.0035,201.4378,201.0035,201.071,15415.0
2021-01-25 15:30:00,208.34,208.38,208.02,208.16,16442.0,201.1,201.1386,200.7911,200.9262,16442.0
2021-01-25 15:40:00,208.18,208.36,207.89,208.36,28202.0,200.9455,201.1193,200.6656,201.1193,28202.0
2021-01-25 15:50:00,208.41,208.77,208.12,208.71,57070.0,201.1675,201.515,200.8876,201.4571,57070.0
2021-01-26 09:30:00,208.96,209.69,207.78,209.26,28615.0,201.6984,202.4031,200.5594,201.988,28615.0
2021-01-26 09:40:00,209.17,209.25,208.26,209.25,12091.0,201.9011,201.9784,201.0228,201.9784,12091.0
2021-01-26 09:50:00,209.25,209.27,208.41,208.72,16313.0,201.9784,201.9977,201.1675,201.4668,16313.0
2021-01-26 10:00:00,208.43,208.82,207.15,207.5,20700.0,201.1869,201.5633,199.9513,200.2892,20700.0
2021-01-26 10:10:00,207.53,208.31,207.26,208.05,11612.0,200.3181,201.071,200.0575,200.8201,11612.0
2021-01-26 10:20:00,207.96,208.48,207.95,208.4,9259.0,200.7332,201.2351,200.7235,201.1579,9259.0
2021-01-26 10:30:00,208.51,208.56,207.96,208.07,11994.0,201.2641,201.3123,200.7332,200.8394,11994.0
2021-01-26 10:40:00,208.17,208.72,207.79,208.56,12917.0,200.9359,201.4668,200.5691,201.3123,12917.0
2021-01-26 10:50:00,208.53,208.6,208.11,208.14,13929.0,201.2834,201.3509,200.878,200.9069,13929.0
2021-01-26 11:00:00,208.15,208.3,207.88,208.24,14802.0,200.9166,201.0614,200.656,201.0035,14802.0
2021-01-26 11:10:00,208.24,209.59,208.17,209.15,17019.0,201.0035,202.3065,200.9359,201.8818,17019.0
2021-01-26 11:20:00,209.23,209.54,208.6,209.34,15821.0,201.9591,202.2583,201.3509,202.0652,15821.0
2021-01-26 11:30:00,209.42,209.45,208.82,209.01,15534.0,202.1424,202.1714,201.5633,201.7467,15534.0
2021-01-26 11:40:00,208.99,209.27,208.82,209.19,24915.0,201.7274,201.9977,201.5633,201.9204,24915.0
2021-01-26 11:50:00,209.16,209.39,208.86,209.04,9134.0,201.8915,202.1135,201.6019,201.7757,9134.0
2021-01-26 12:00:00,208.98,209.19,208.66,208.69,11024.0,201.7177,201.9204,201.4089,201.4378,11024.0
2021-01-26 12:10:00,208.72,208.96,208.38,208.93,18341.0,201.4668,201.6984,201.1386,201.6695,18341.0
2021-01-26 12:20:00,208.83,209.37,208.69,209.22,8441.0,201.573,202.0942,201.4378,201.9494,8441.0
2021-01-26 12:30:00,209.09,209.65,208.93,209.62,19341.0,201.8239,202.3645,201.6695,202.3355,19341.0
2021-01-26 12:40:00,209.59,209.82,209.38,209.54,6650.0,202.3065,202.5285,202.1038,202.2583,6650.0
2021-01-26 12:50:00,209.56,209.87,209.53,209.74,8629.0,202.2776,202.5768,202.2486,202.4513,8629.0
2021-01-26 13:00:00,209.78,209.87,209.57,209.86,9069.0,202.4899,202.5768,202.2872,202.5672,9069.0
2021-01-26 13:10:00,209.86,210.01,209.64,209.88,7325.0,202.5672,202.7119,202.3548,202.5865,7325.0
2021-01-26 13:20:00,209.76,209.83,209.3,209.56,10864.0,202.4706,202.5382,202.0266,202.2776,10864.0
2021-01-26 13:30:00,209.58,209.95,209.51,209.79,11494.0,202.2969,202.654,202.2293,202.4996,11494.0
2021-01-26 13:40:00,209.75,210.08,209.73,209.85,8140.0,202.461,202.7795,202.4417,202.5575,8140.0
2021-01-26 13:50:00,209.88,210.04,209.73,209.81,7702.0,202.5865,202.7409,202.4417,202.5189,7702.0
2021-01-26 14:00:00,209.79,209.81,209.52,209.71,7671.0,202.4996,202.5189,202.239,202.4224,7671.0
2021-01-26 14:10:00,209.67,209.81,209.2,209.81,14758.0,202.3838,202.5189,201.9301,202.5189,14758.0
2021-01-26 14:20:00,209.76,210.1,209.64,209.72,57091.0,202.4706,202.7988,202.3548,202.432,57091.0
2021-01-26 14:30:00,209.72,210.31,209.61,210.28,52282.0,202.432,203.0015,202.3258,202.9726,52282.0
2021-01-26 14:40:00,210.28,210.68,210.21,210.4,13600.0,202.9726,203.3587,202.905,203.0884,13600.0
2021-01-26 14:50:00,210.44,210.52,210.09,210.14,19873.0,203.127,203.2042,202.7892,202.8374,19873.0
2021-01-26 15:00:00,210.11,210.25,210.02,210.16,16173.0,202.8085,202.9436,202.7216,202.8567,16173.0
2021-01-26 15:10:00,210.18,210.72,210.11,210.64,18751.0,202.876,203.3973,202.8085,203.3201,18751.0
2021-01-26 15:20:00,210.64,211.12,210.51,210.99,27183.0,203.3201,203.7834,203.1946,203.6579,27183.0
2021-01-26 15:30:00,211.07,211.44,210.85,211.19,33767.0,203.7351,204.0923,203.5228,203.8509,33767.0
2021-01-26 15:40:00,211.24,211.32,210.65,210.94,76142.0,203.8992,203.9764,203.3297,203.6096,76142.0
2021-01-26 15:50:00,210.71,210.96,210.06,210.15,129849.0,203.3876,203.6289,202.7602,202.8471,129849.0
2021-01-27 09:30:00,207.65,208.63,207.12,207.25,42123.0,200.434,201.3799,199.9224,200.0479,42123.0
2021-01-27 09:40:00,207.25,208.65,206.48,207.98,24808.0,200.0479,201.3992,199.3046,200.7525,24808.0
2021-01-27 09:50:00,207.97,209.46,207.9,207.94,51322.0,200.7428,202.1811,200.6753,200.7139,51322.0
2021-01-27 10:00:00,208.22,211.62,207.99,210.85,59327.0,200.9841,204.266,200.7621,203.5228,59327.0
2021-01-27 10:10:00,210.49,210.9,209.42,210.71,19864.0,203.1753,203.571,202.1424,203.3876,19864.0
2021-01-27 10:20:00,210.86,211.16,209.79,211.04,29043.0,203.5324,203.822,202.4996,203.7062,29043.0
2021-01-27 10:30:00,210.26,210.46,209.35,209.94,11070.0,202.9533,203.1463,202.0749,202.6444,11070.0
2021-01-27 10:40:00,210.0,210.22,209.8,210.17,16112.0,202.7023,202.9146,202.5092,202.8664,16112.0
2021-01-27 10:50:00,210.19,210.68,209.26,209.96,14701.0,202.8857,203.3587,201.988,202.6637,14701.0
2021-01-27 11:00:00,210.06,210.36,209.35,210.03,27800.0,202.7602,203.0498,202.0749,202.7312,27800.0
2021-01-27 11:10:00,209.76,210.03,208.18,208.28,58096.0,202.4706,202.7312,200.9455,201.0421,58096.0
2021-01-27 11:20:00,208.28,208.64,207.86,208.43,19996.0,201.0421,201.3896,200.6367,201.1869,19996.0
2021-01-27 11:30:00,208.31,208.37,206.22,206.57,55292.0,201.071,201.1289,199.0537,199.3915,55292.0
2021-01-27 11:40:00,206.64,206.81,205.37,205.37,35483.0,199.4591,199.6231,198.2332,198.2332,35483.0
2021-01-27 11:50:00,205.49,206.38,205.15,205.16,24848.0,198.349,199.2081,198.0208,198.0305,24848.0
2021-01-27 12:00:00,205.15,206.8,204.95,206.8,19235.0,198.0208,199.6135,197.8278,199.6135,19235.0
2021-01-27 12:10:00,206.9,207.85,206.77,207.68,22579.0,199.71,200.627,199.5845,200.4629,22579.0
2021-01-27 12:20:00,207.56,208.02,207.09,207.34,15011.0,200.3471,200.7911,199.8934,200.1347,15011.0
2021-01-27 12:30:00,207.19,207.37,206.82,207.18,7603.0,199.9899,200.1637,199.6328,199.9803,7603.0
2021-01-27 12:40:00,207.36,208.5,207.16,208.25,13821.0,200.154,201.2544,199.961,201.0131,13821.0
2021-01-27 12:50:00,208.59,208.65,208.15,208.36,10742.0,201.3413,201.3992,200.9166,201.1193,10742.0
2021-01-27 13:00:00,208.51,209.58,208.25,209.51,19974.0,201.2641,202.2969,201.0131,202.2293,19974.0
2021-01-27 13:10:00,209.23,209.41,208.45,209.09,18046.0,201.9591,202.1328,201.2062,201.8239,18046.0
2021-01-27 13:20:00,208.82,209.03,208.31,208.5,18001.0,201.5633,201.766,201.071,201.2544,18001.0
2021-01-27 13:30:00,208.48,209.25,208.43,208.97,18944.0,201.2351,201.9784,201.1869,201.7081,18944.0
2021-01-27 13:40:00,208.91,208.97,208.04,208.17,32495.0,201.6502,201.7081,200.8104,200.9359,32495.0
2021-01-27 13:50:00,208.21,208.65,208.03,208.27,19529.0,200.9745,201.3992,200.8008,201.0324,19529.0
2021-01-27 14:00:00,207.98,208.22,206.93,207.34,13242.0,200.7525,200.9841,199.739,200.1347,13242.0
2021-01-27 14:10:00,207.21,207.29,206.47,206.59,34750.0,200.0092,200.0865,199.295,199.4108,34750.0
2021-01-27 14:20:00,206.66,208.16,206.66,207.78,19573.0,199.4784,200.9262,199.4784,200.5594,19573.0
2021-01-27 14:30:00,207.77,208.41,206.7,208.17,34701.0,200.5498,201.1675,199.517,200.9359,34701.0
2021-01-27 14:40:00,208.21,209.16,207.8,208.43,28627.0,200.9745,201.8915,200.5787,201.1869,28627.0
2021-01-27 14:50:00,208.21,209.07,208.04,208.89,34110.0,200.9745,201.8046,200.8104,201.6309,34110.0
2021-01-27 15:00:00,208.59,208.59,207.8,207.81,33935.0,201.3413,201.3413,200.5787,200.5884,33935.0
2021-01-27 15:10:00,207.79,208.18,207.23,207.61,28584.0,200.5691,200.9455,200.0286,200.3953,28584.0
2021-01-27 15:20:00,207.52,207.84,207.06,207.33,25325.0,200.3085,200.6174,199.8645,200.1251,25325.0
2021-01-27 15:30:00,207.26,207.38,206.55,206.94,28727.0,200.0575,200.1733,199.3722,199.7486,28727.0
2021-01-27 15:40:00,206.86,206.88,206.52,206.58,56838.0,199.6714,199.6907,199.3432,199.4011,56838.0
2021-01-27 15:50:00,206.55,207.15,206.06,206.82,125781.0,199.3722,199.9513,198.8992,199.6328,125781.0
2021-01-28 09:30:00,208.54,209.48,207.46,208.49,13981.0,201.293,202.2004,200.2506,201.2448,13981.0
2021-01-28 09:40:00,208.03,208.75,207.54,208.75,20216.0,200.8008,201.4957,200.3278,201.4957,20216.0
2021-01-28 09:50:00,208.75,210.26,208.2,209.29,16618.0,201.4957,202.9533,200.9648,202.017,16618.0
2021-01-28 10:00:00,209.65,210.42,209.19,209.69,21108.0,202.3645,203.1077,201.9204,202.4031,21108.0
2021-01-28 10:10:00,209.68,210.27,208.64,209.25,23595.0,202.3934,202.9629,201.3896,201.9784,23595.0
2021-01-28 10:20:00,209.39,209.51,208.29,208.99,17766.0,202.1135,202.2293,201.0517,201.7274,17766.0
2021-01-28 10:30:00,209.0,209.03,208.26,208.26,11576.0,201.737,201.766,201.0228,201.0228,11576.0
2021-01-28 10:40:00,208.39,208.46,207.82,208.1,13708.0,201.1482,201.2158,200.598,200.8683,13708.0
2021-01-28 10:50:00,208.28,208.55,207.5,208.26,39019.0,201.0421,201.3027,200.2892,201.0228,39019.0
2021-01-28 11:00:00,208.34,208.9,207.96,208.58,17713.0,201.1,201.6405,200.7332,201.3316,17713.0
2021-01-28 11:10:00,208.44,208.66,208.11,208.34,18028.0,201.1965,201.4089,200.878,201.1,18028.0
2021-01-28 11:20:00,208.26,208.54,207.78,208.29,16500.0,201.0228,201.293,200.5594,201.0517,16500.0
2021-01-28 11:30:00,208.32,208.55,207.9,208.26,23354.0,201.0807,201.3027,200.6753,201.0228,23354.0
2021-01-28 11:40:00,208.29,208.63,208.13,208.63,23129.0,201.0517,201.3799,200.8973,201.3799,23129.0
2021-01-28 11:50:00,208.42,208.98,207.92,207.92,14471.0,201.1772,201.7177,200.6946,200.6946,14471.0
2021-01-28 12:00:00,208.12,208.76,208.02,208.56,13306.0,200.8876,201.5054,200.7911,201.3123,13306.0
2021-01-28 12:10:00,208.72,209.09,208.46,208.85,11657.0,201.4668,201.8239,201.2158,201.5923,11657.0
2021-01-28 12:20:00,208.86,208.97,208.65,208.65,10635.0,201.6019,201.7081,201.3992,201.3992,10635.0
2021-01-28 12:30:00,208.64,209.09,208.63,208.75,18269.0,201.3896,201.8239,201.3799,201.4957,18269.0
2021-01-28 12:40:00,208.82,208.85,208.2,208.29,12722.0,201.5633,201.5923,200.9648,201.0517,12722.0
2021-01-28 12:50:00,208.29,208.62,208.21,208.62,11832.0,201.0517,201.3702,200.9745,201.3702,11832.0
2021-01-28 13:00:00,208.55,208.81,208.31,208.45,11317.0,201.3027,201.5536,201.071,201.2062,11317.0
2021-01-28 13:10:00,208.7,208.7,208.2,208.32,13260.0,201.4475,201.4475,200.9648,201.0807,13260.0
2021-01-28 13:20:00,208.17,208.58,208.06,208.47,9638.0,200.9359,201.3316,200.8297,201.2255,9638.0
2021-01-28 13:30:00,208.51,208.76,208.47,208.7,14065.0,201.2641,201.5054,201.2255,201.4475,14065.0
2021-01-28 13:40:00,208.65,208.75,208.41,208.53,13031.0,201.3992,201.4957,201.1675,201.2834,13031.0
2021-01-28 13:50:00,208.6,208.89,208.55,208.82,9074.0,201.3509,201.6309,201.3027,201.5633,9074.0
2021-01-28 14:00:00,208.8,208.96,208.68,208.84,11585.0,201.544,201.6984,201.4282,201.5826,11585.0
2021-01-28 14:10:00,208.87,209.32,208.76,208.84,13571.0,201.6116,202.0459,201.5054,201.5826,13571.0
2021-01-28 14:20:00,208.87,209.1,208.77,209.01,8929.0,201.6116,201.8336,201.515,201.7467,8929.0
2021-01-28 14:30:00,209.04,209.05,208.57,208.69,16138.0,201.7757,201.7853,201.322,201.4378,16138.0
2021-01-28 14:40:00,208.68,208.71,208.0,208.09,12373.0,201.4282,201.4571,200.7718,200.8587,12373.0
2021-01-28 14:50:00,208.12,208.13,207.48,207.86,19664.0,200.8876,200.8973,200.2699,200.6367,19664.0
2021-01-28 15:00:00,207.77,208.53,207.77,208.42,23605.0,200.5498,201.2834,200.5498,201.1772,23605.0
2021-01-28 15:10:00,208.37,208.5,207.99,208.26,24518.0,201.1289,201.2544,200.7621,201.0228,24518.0
2021-01-28 15:20:00,208.16,208.25,207.94,207.96,19132.0,200.9262,201.0131,200.7139,200.7332,19132.0
2021-01-28 15:30:00,207.92,208.06,207.52,207.63,33937.0,200.6946,200.8297,200.3085,200.4147,33937.0
2021-01-28 15:40:00,207.65,207.75,207.08,207.29,35224.0,200.434,200.5305,199.8838,200.0865,35224.0
2021-01-28 15:50:00,207.45,207.75,206.55,206.56,137084.0,200.2409,200.5305,199.3722,199.3818,137084.0
2021-01-29 09:30:00,205.61,205.67,203.52,204.98,43402.0,198.9144,198.9724,196.8924,198.3049,43402.0
2021-01-29 09:40:00,204.84,206.19,204.5,205.91,12690.0,198.1694,199.4755,197.8405,199.2046,12690.0
2021-01-29 09:50:00,205.79,206.64,205.73,206.62,17176.0,199.0885,199.9108,199.0304,199.8915,17176.0
2021-01-29 10:00:00,206.2,206.52,205.34,205.99,19645.0,199.4851,199.7947,198.6531,199.282,19645.0
2021-01-29 10:10:00,206.32,206.64,205.67,206.0,10513.0,199.6012,199.9108,198.9724,199.2917,10513.0
2021-01-29 10:20:00,206.21,206.51,205.57,206.03,10642.0,199.4948,199.785,198.8757,199.3207,10642.0
2021-01-29 10:30:00,206.1,206.68,205.76,206.4,11945.0,199.3884,199.9495,199.0595,199.6786,11945.0
2021-01-29 10:40:00,206.1,206.1,205.53,205.98,11492.0,199.3884,199.3884,198.837,199.2723,11492.0
2021-01-29 10:50:00,205.9,206.44,205.76,206.37,28642.0,199.1949,199.7173,199.0595,199.6496,28642.0
2021-01-29 11:00:00,206.19,206.34,205.0,205.14,50286.0,199.4755,199.6206,198.3242,198.4597,50286.0
2021-01-29 11:10:00,205.06,205.24,204.68,204.72,13907.0,198.3823,198.5564,198.0146,198.0533,13907.0
2021-01-29 11:20:00,204.83,205.24,204.3,204.48,16710.0,198.1598,198.5564,197.647,197.8211,16710.0
2021-01-29 11:30:00,204.38,204.53,203.85,204.27,19365.0,197.7244,197.8695,197.2117,197.618,19365.0
2021-01-29 11:40:00,204.2,204.67,204.14,204.4,9919.0,197.5503,198.005,197.4922,197.7438,9919.0
2021-01-29 11:50:00,204.33,204.6,204.11,204.46,10239.0,197.676,197.9372,197.4632,197.8018,10239.0
2021-01-29 12:00:00,204.38,204.9,204.35,204.48,7629.0,197.7244,198.2275,197.6954,197.8211,7629.0
2021-01-29 12:10:00,204.44,204.71,203.63,203.66,16314.0,197.7825,198.0437,196.9988,197.0279,16314.0
2021-01-29 12:20:00,203.8,204.23,203.72,204.1,13662.0,197.1633,197.5793,197.0859,197.4535,13662.0
2021-01-29 12:30:00,204.04,204.38,203.91,204.16,13163.0,197.3955,197.7244,197.2697,197.5116,13163.0
2021-01-29 12:40:00,204.19,204.68,203.23,203.23,18874.0,197.5406,198.0146,196.6119,196.6119,18874.0
2021-01-29 12:50:00,203.13,203.41,202.81,202.81,24415.0,196.5151,196.786,196.2055,196.2055,24415.0
2021-01-29 13:00:00,202.77,203.73,202.32,203.35,49837.0,196.1668,197.0956,195.7315,196.7279,49837.0
2021-01-29 13:10:00,203.27,203.47,202.85,202.86,17679.0,196.6506,196.844,196.2442,196.2539,17679.0
2021-01-29 13:20:00,202.87,203.89,202.87,203.62,24114.0,196.2636,197.2504,196.2636,196.9892,24114.0
2021-01-29 13:30:00,203.67,203.86,203.33,203.59,14154.0,197.0375,197.2213,196.7086,196.9601,14154.0
2021-01-29 13:40:00,203.55,203.76,203.1,203.31,9922.0,196.9214,197.1246,196.4861,196.6892,9922.0
2021-01-29 13:50:00,203.37,203.47,203.09,203.21,10569.0,196.7473,196.844,196.4764,196.5925,10569.0
2021-01-29 14:00:00,203.2,204.1,203.2,204.1,8078.0,196.5828,197.4535,196.5828,197.4535,8078.0
2021-01-29 14:10:00,204.21,204.46,204.04,204.42,12787.0,197.5599,197.8018,197.3955,197.7631,12787.0
2021-01-29 14:20:00,204.34,204.51,203.97,204.26,8515.0,197.6857,197.8502,197.3278,197.6083,8515.0
2021-01-29 14:30:00,204.09,204.23,203.86,204.12,13072.0,197.4438,197.5793,197.2213,197.4729,13072.0
2021-01-29 14:40:00,204.01,204.4,203.75,204.31,11578.0,197.3665,197.7438,197.1149,197.6567,11578.0
2021-01-29 14:50:00,204.34,204.7,204.25,204.32,32747.0,197.6857,198.034,197.5986,197.6664,32747.0
2021-01-29 15:00:00,204.28,204.46,203.43,203.83,53727.0,197.6277,197.8018,196.8053,197.1923,53727.0
2021-01-29 15:10:00,203.84,204.0,203.36,203.59,38203.0,197.202,197.3568,196.7376,196.9601,38203.0
2021-01-29 15:20:00,203.6,203.91,203.47,203.61,83509.0,196.9698,197.2697,196.844,196.9795,83509.0
2021-01-29 15:30:00,203.71,204.3,203.67,203.75,18860.0,197.0762,197.647,197.0375,197.1149,18860.0
2021-01-29 15:40:00,203.63,203.68,203.06,203.2,29674.0,196.9988,197.0472,196.4474,196.5828,29674.0
2021-01-29 15:50:00,203.27,204.14,203.0,203.03,107482.0,196.6506,197.4922,196.3893,196.4184,107482.0
2021-02-01 09:30:00,204.22,205.46,203.26,204.23,51013.0,197.5696,198.7692,196.6409,197.5793,51013.0
2021-02-01 09:40:00,204.38,205.57,204.35,205.45,28424.0,197.7244,198.8757,197.6954,198.7596,28424.0
2021-02-01 09:50:00,205.47,206.08,205.21,205.72,56210.0,198.7789,199.369,198.5274,199.0208,56210.0
2021-02-01 10:00:00,205.5,205.91,204.64,205.86,83183.0,198.8079,199.2046,197.9759,199.1562,83183.0
2021-02-01 10:10:00,205.82,206.27,205.56,206.24,45903.0,199.1175,199.5529,198.866,199.5238,45903.0
2021-02-01 10:20:00,206.17,206.17,205.33,205.44,21308.0,199.4561,199.4561,198.6435,198.7499,21308.0
2021-02-01 10:30:00,205.57,205.78,205.25,205.63,27560.0,198.8757,199.0788,198.5661,198.9337,27560.0
2021-02-01 10:40:00,205.64,206.2,205.54,206.19,27720.0,198.9434,199.4851,198.8466,199.4755,27720.0
2021-02-01 10:50:00,206.21,206.21,205.66,206.01,68338.0,199.4948,199.4948,198.9627,199.3013,68338.0
2021-02-01 11:00:00,205.95,206.85,205.93,205.94,37563.0,199.2433,200.114,199.2239,199.2336,37563.0
2021-02-01 11:10:00,206.02,206.87,205.94,206.81,43290.0,199.311,200.1333,199.2336,200.0753,43290.0
2021-02-01 11:20:00,206.81,207.16,206.3,206.48,36706.0,200.0753,200.4139,199.5819,199.756,36706.0
2021-02-01 11:30:00,206.38,207.08,206.3,206.96,46469.0,199.6593,200.3365,199.5819,200.2204,46469.0
2021-02-01 11:40:00,207.12,207.64,206.89,207.54,29938.0,200.3752,200.8782,200.1527,200.7815,29938.0
2021-02-01 11:50:00,207.41,207.64,207.02,207.09,20217.0,200.6557,200.8782,200.2784,200.3462,20217.0
2021-02-01 12:00:00,207.15,207.58,207.15,207.41,21698.0,200.4042,200.8202,200.4042,200.6557,21698.0
2021-02-01 12:10:00,207.36,208.62,207.24,208.56,18450.0,200.6074,201.8263,200.4913,201.7683,18450.0
2021-02-01 12:20:00,208.6,209.13,208.19,208.73,23454.0,201.807,202.3197,201.4103,201.9327,23454.0
2021-02-01 12:30:00,208.68,208.85,208.36,208.36,21647.0,201.8844,202.0488,201.5748,201.5748,21647.0
2021-02-01 12:40:00,208.39,208.49,207.45,207.56,19732.0,201.6038,201.7006,200.6944,200.8008,19732.0
2021-02-01 12:50:00,207.6,207.8,207.4,207.4,26354.0,200.8395,201.033,200.6461,200.6461,26354.0
2021-02-01 13:00:00,207.56,207.72,207.31,207.5,18799.0,200.8008,200.9556,200.559,200.7428,18799.0
2021-02-01 13:10:00,207.5,207.5,206.89,207.03,18637.0,200.7428,200.7428,200.1527,200.2881,18637.0
2021-02-01 13:20:00,207.01,207.45,206.65,206.8,27245.0,200.2688,200.6944,199.9205,200.0656,27245.0
2021-02-01 13:30:00,206.78,207.05,206.73,206.84,30575.0,200.0462,200.3075,199.9979,200.1043,30575.0
2021-02-01 13:40:00,206.91,207.06,206.7,206.7,49899.0,200.172,200.3171,199.9689,199.9689,49899.0
2021-02-01 13:50:00,206.7,207.02,206.27,206.78,36728.0,199.9689,200.2784,199.5529,200.0462,36728.0
2021-02-01 14:00:00,206.72,206.75,206.27,206.42,22613.0,199.9882,200.0172,199.5529,199.698,22613.0
2021-02-01 14:10:00,206.43,206.85,206.24,206.74,21616.0,199.7076,200.114,199.5238,200.0076,21616.0
2021-02-01 14:20:00,206.7,207.07,206.51,207.02,21848.0,199.9689,200.3268,199.785,200.2784,21848.0
2021-02-01 14:30:00,207.02,207.52,206.98,207.5,20515.0,200.2784,200.7622,200.2397,200.7428,20515.0
2021-02-01 14:40:00,207.53,207.61,206.95,207.14,19092.0,200.7718,200.8492,200.2107,200.3945,19092.0
2021-02-01 14:50:00,207.15,207.15,206.63,206.7,21484.0,200.4042,200.4042,199.9011,199.9689,21484.0
2021-02-01 15:00:00,206.74,207.04,206.68,206.85,22340.0,200.0076,200.2978,199.9495,200.114,22340.0
2021-02-01 15:10:00,206.85,207.05,206.71,206.91,18927.0,200.114,200.3075,199.9785,200.172,18927.0
2021-02-01 15:20:00,206.93,207.17,206.66,207.09,22626.0,200.1914,200.4235,199.9302,200.3462,22626.0
2021-02-01 15:30:00,207.09,207.38,206.8,207.13,30828.0,200.3462,200.6267,200.0656,200.3849,30828.0
2021-02-01 15:40:00,207.09,207.42,206.88,207.32,43775.0,200.3462,200.6654,200.143,200.5687,43775.0
2021-02-01 15:50:00,207.3,207.48,206.63,206.73,126679.0,200.5493,200.7235,199.9011,199.9979,126679.0
2021-02-02 09:30:00,208.53,209.84,208.05,209.19,48690.0,201.7393,203.0066,201.2749,202.3778,48690.0
2021-02-02 09:40:00,209.47,210.1,208.81,209.76,34474.0,202.6487,203.2581,202.0101,202.9292,34474.0
2021-02-02 09:50:00,209.54,210.67,208.97,210.13,28187.0,202.7164,203.8096,202.1649,203.2872,28187.0
2021-02-02 10:00:00,210.04,210.85,209.94,210.64,26955.0,203.2001,203.9837,203.1033,203.7805,26955.0
2021-02-02 10:10:00,210.74,210.98,210.0,210.75,21901.0,203.8773,204.1095,203.1614,203.887,21901.0
2021-02-02 10:20:00,210.7,211.29,210.31,210.31,26187.0,203.8386,204.4094,203.4613,203.4613,26187.0
2021-02-02 10:30:00,210.35,211.18,210.15,210.38,26587.0,203.5,204.303,203.3065,203.529,26587.0
2021-02-02 10:40:00,210.61,211.2,210.15,210.81,18056.0,203.7515,204.3223,203.3065,203.945,18056.0
2021-02-02 10:50:00,210.74,211.0,210.16,210.9,24833.0,203.8773,204.1288,203.3162,204.0321,24833.0
2021-02-02 11:00:00,210.81,211.57,210.8,211.19,17825.0,203.945,204.6803,203.9353,204.3126,17825.0
2021-02-02 11:10:00,211.41,211.41,210.9,210.9,11433.0,204.5255,204.5255,204.0321,204.0321,11433.0
2021-02-02 11:20:00,210.94,211.01,210.41,210.87,9698.0,204.0708,204.1385,203.558,204.0031,9698.0
2021-02-02 11:30:00,210.83,211.2,210.76,210.79,11440.0,203.9644,204.3223,203.8966,203.9257,11440.0
2021-02-02 11:40:00,210.75,210.97,210.47,210.49,23613.0,203.887,204.0998,203.6161,203.6354,23613.0
2021-02-02 11:50:00,210.46,211.09,210.41,210.69,14969.0,203.6064,204.2159,203.558,203.8289,14969.0
2021-02-02 12:00:00,210.66,211.1,210.66,211.01,6354.0,203.7999,204.2256,203.7999,204.1385,6354.0
2021-02-02 12:10:00,210.98,211.07,210.75,210.89,18413.0,204.1095,204.1965,203.887,204.0224,18413.0
2021-02-02 12:20:00,210.85,210.88,210.28,210.28,16038.0,203.9837,204.0127,203.4323,203.4323,16038.0
2021-02-02 12:30:00,210.37,210.58,210.01,210.58,8500.0,203.5193,203.7225,203.1711,203.7225,8500.0
2021-02-02 12:40:00,210.52,210.73,210.36,210.37,7049.0,203.6645,203.8676,203.5097,203.5193,7049.0
2021-02-02 12:50:00,210.43,210.78,210.36,210.71,7117.0,203.5774,203.916,203.5097,203.8483,7117.0
2021-02-02 13:00:00,210.75,210.81,210.5,210.79,38225.0,203.887,203.945,203.6451,203.9257,38225.0
2021-02-02 13:10:00,210.94,211.11,210.73,210.81,10445.0,204.0708,204.2352,203.8676,203.945,10445.0
2021-02-02 13:20:00,210.7,211.32,210.69,211.22,11308.0,203.8386,204.4384,203.8289,204.3417,11308.0
2021-02-02 13:30:00,211.23,211.32,210.77,210.83,12075.0,204.3513,204.4384,203.9063,203.9644,12075.0
2021-02-02 13:40:00,210.85,210.9,210.26,210.28,22047.0,203.9837,204.0321,203.4129,203.4323,22047.0
2021-02-02 13:50:00,210.32,210.5,210.27,210.38,14737.0,203.471,203.6451,203.4226,203.529,14737.0
2021-02-02 14:00:00,210.46,210.91,210.46,210.88,10342.0,203.6064,204.0418,203.6064,204.0127,10342.0
2021-02-02 14:10:00,210.95,211.2,210.42,210.53,12170.0,204.0805,204.3223,203.5677,203.6741,12170.0
2021-02-02 14:20:00,210.56,210.77,210.5,210.67,9802.0,203.7032,203.9063,203.6451,203.8096,9802.0
2021-02-02 14:30:00,210.68,210.74,210.63,210.7,9463.0,203.8192,203.8773,203.7709,203.8386,9463.0
2021-02-02 14:40:00,210.65,210.69,210.49,210.63,14046.0,203.7902,203.8289,203.6354,203.7709,14046.0
2021-02-02 14:50:00,210.56,210.81,210.55,210.73,18360.0,203.7032,203.945,203.6935,203.8676,18360.0
2021-02-02 15:00:00,210.71,210.71,210.41,210.5,11962.0,203.8483,203.8483,203.558,203.6451,11962.0
2021-02-02 15:10:00,210.53,210.58,210.15,210.31,17634.0,203.6741,203.7225,203.3065,203.4613,17634.0
2021-02-02 15:20:00,210.31,210.36,210.02,210.17,15468.0,203.4613,203.5097,203.1807,203.3259,15468.0
2021-02-02 15:30:00,210.23,210.23,209.72,209.8,17875.0,203.3839,203.3839,202.8905,202.9679,17875.0
2021-02-02 15:40:00,209.79,210.17,209.75,210.1,25981.0,202.9582,203.3259,202.9195,203.2581,25981.0
2021-02-02 15:50:00,210.11,210.74,209.79,210.05,114289.0,203.2678,203.8773,202.9582,203.2098,114289.0
2021-02-03 09:30:00,209.5,210.34,208.91,209.45,25075.0,202.6777,203.4903,202.1069,202.6293,25075.0
2021-02-03 09:40:00,209.6,209.82,208.74,209.25,18264.0,202.7744,202.9873,201.9424,202.4358,18264.0
2021-02-03 09:50:00,209.25,209.47,207.5,207.51,15777.0,202.4358,202.6487,200.7428,200.7525,15777.0
2021-02-03 10:00:00,207.52,208.48,207.43,208.48,18554.0,200.7622,201.6909,200.6751,201.6909,18554.0
2021-02-03 10:10:00,208.39,208.39,207.1,207.36,31920.0,201.6038,201.6038,200.3558,200.6074,31920.0
2021-02-03 10:20:00,207.36,207.74,206.7,206.7,30558.0,200.6074,200.975,199.9689,199.9689,30558.0
2021-02-03 10:30:00,206.68,206.9,206.13,206.51,22422.0,199.9495,200.1623,199.4174,199.785,22422.0
2021-02-03 10:40:00,206.34,207.05,206.19,206.78,18899.0,199.6206,200.3075,199.4755,200.0462,18899.0
2021-02-03 10:50:00,206.78,207.16,206.5,206.86,22833.0,200.0462,200.4139,199.7754,200.1236,22833.0
2021-02-03 11:00:00,206.86,206.97,206.2,206.76,33010.0,200.1236,200.2301,199.4851,200.0269,33010.0
2021-02-03 11:10:00,206.71,207.35,206.63,207.17,9807.0,199.9785,200.5977,199.9011,200.4235,9807.0
2021-02-03 11:20:00,207.25,208.11,207.25,208.02,15731.0,200.5009,201.3329,200.5009,201.2459,15731.0
2021-02-03 11:30:00,208.04,208.19,207.56,207.74,19354.0,201.2652,201.4103,200.8008,200.975,19354.0
2021-02-03 11:40:00,207.75,207.81,207.26,207.45,62880.0,200.9847,201.0427,200.5106,200.6944,62880.0
2021-02-03 11:50:00,207.39,207.63,207.01,207.01,9999.0,200.6364,200.8686,200.2688,200.2688,9999.0
2021-02-03 12:00:00,206.98,206.98,206.69,206.88,9736.0,200.2397,200.2397,199.9592,200.143,9736.0
2021-02-03 12:10:00,206.95,207.11,206.76,206.95,6021.0,200.2107,200.3655,200.0269,200.2107,6021.0
2021-02-03 12:20:00,206.96,206.97,206.49,206.57,3338.0,200.2204,200.2301,199.7657,199.8431,3338.0
2021-02-03 12:30:00,206.65,206.77,206.33,206.73,4691.0,199.9205,200.0366,199.6109,199.9979,4691.0
2021-02-03 12:40:00,206.81,206.81,206.21,206.38,6330.0,200.0753,200.0753,199.4948,199.6593,6330.0
2021-02-03 12:50:00,206.25,206.64,206.25,206.49,5153.0,199.5335,199.9108,199.5335,199.7657,5153.0
2021-02-03 13:00:00,206.6,207.01,206.57,206.61,7059.0,199.8721,200.2688,199.8431,199.8818,7059.0
2021-02-03 13:10:00,206.61,206.7,206.5,206.57,4500.0,199.8818,199.9689,199.7754,199.8431,4500.0
2021-02-03 13:20:00,206.61,206.78,206.48,206.55,10708.0,199.8818,200.0462,199.756,199.8237,10708.0
2021-02-03 13:30:00,206.49,207.06,206.49,206.69,7390.0,199.7657,200.3171,199.7657,199.9592,7390.0
2021-02-03 13:40:00,206.72,206.81,206.58,206.58,14517.0,199.9882,200.0753,199.8528,199.8528,14517.0
2021-02-03 13:50:00,206.5,206.55,206.25,206.47,17715.0,199.7754,199.8237,199.5335,199.7463,17715.0
2021-02-03 14:00:00,206.51,206.58,206.32,206.33,9761.0,199.785,199.8528,199.6012,199.6109,9761.0
2021-02-03 14:10:00,206.39,206.52,206.33,206.37,8054.0,199.6689,199.7947,199.6109,199.6496,8054.0
2021-02-03 14:20:00,206.28,206.34,205.83,205.92,13137.0,199.5625,199.6206,199.1272,199.2143,13137.0
2021-02-03 14:30:00,205.87,206.07,205.71,205.71,24664.0,199.1659,199.3594,199.0111,199.0111,24664.0
2021-02-03 14:40:00,205.68,205.84,205.67,205.78,20999.0,198.9821,199.1369,198.9724,199.0788,20999.0
2021-02-03 14:50:00,205.78,205.79,205.44,205.52,19264.0,199.0788,199.0885,198.7499,198.8273,19264.0
2021-02-03 15:00:00,205.55,205.68,205.46,205.47,5537.0,198.8563,198.9821,198.7692,198.7789,5537.0
2021-02-03 15:10:00,205.46,205.72,205.33,205.66,10588.0,198.7692,199.0208,198.6435,198.9627,10588.0
2021-02-03 15:20:00,205.74,205.85,205.58,205.58,12382.0,199.0401,199.1465,198.8853,198.8853,12382.0
2021-02-03 15:30:00,205.56,205.61,205.11,205.11,22963.0,198.866,198.9144,198.4306,198.4306,22963.0
2021-02-03 15:40:00,205.12,205.18,204.79,204.98,33513.0,198.4403,198.4984,198.1211,198.3049,33513.0
2021-02-03 15:50:00,204.85,205.41,204.78,205.26,92868.0,198.1791,198.7209,198.1114,198.5757,92868.0
2021-02-04 09:30:00,205.96,206.0,204.26,204.96,23860.0,199.253,199.2917,197.6083,198.2855,23860.0
2021-02-04 09:40:00,205.04,206.14,204.69,205.88,23283.0,198.3629,199.4271,198.0243,199.1756,23283.0
2021-02-04 09:50:00,206.02,207.06,205.67,207.03,15426.0,199.311,200.3171,198.9724,200.2881,15426.0
2021-02-04 10:00:00,207.17,207.98,206.86,207.46,16979.0,200.4235,201.2072,200.1236,200.7041,16979.0
2021-02-04 10:10:00,207.38,207.61,206.85,207.35,18202.0,200.6267,200.8492,200.114,200.5977,18202.0
2021-02-04 10:20:00,207.3,207.81,207.25,207.8,17411.0,200.5493,201.0427,200.5009,201.033,17411.0
2021-02-04 10:30:00,207.72,207.95,206.91,206.91,16366.0,200.9556,201.1781,200.172,200.172,16366.0
2021-02-04 10:40:00,206.83,207.58,206.83,207.2,18109.0,200.0946,200.8202,200.0946,200.4526,18109.0
2021-02-04 10:50:00,207.12,207.62,207.11,207.49,14343.0,200.3752,200.8589,200.3655,200.7331,14343.0
2021-02-04 11:00:00,207.47,208.38,207.3,208.29,18178.0,200.7138,201.5941,200.5493,201.5071,18178.0
2021-02-04 11:10:00,208.15,208.51,207.97,208.25,13274.0,201.3716,201.7199,201.1975,201.4684,13274.0
2021-02-04 11:20:00,208.19,208.27,207.48,207.83,17945.0,201.4103,201.4877,200.7235,201.0621,17945.0
2021-02-04 11:30:00,207.78,208.0,207.51,207.53,10152.0,201.0137,201.2265,200.7525,200.7718,10152.0
2021-02-04 11:40:00,207.53,207.85,207.22,207.74,11766.0,200.7718,201.0814,200.4719,200.975,11766.0
2021-02-04 11:50:00,207.77,207.83,207.45,207.69,11147.0,201.004,201.0621,200.6944,200.9266,11147.0
2021-02-04 12:00:00,207.9,207.9,207.21,207.5,11970.0,201.1298,201.1298,200.4622,200.7428,11970.0
2021-02-04 12:10:00,207.49,207.5,206.88,206.94,14490.0,200.7331,200.7428,200.143,200.201,14490.0
2021-02-04 12:20:00,206.88,207.14,206.66,206.7,11354.0,200.143,200.3945,199.9302,199.9689,11354.0
2021-02-04 12:30:00,206.72,206.84,206.44,206.44,12733.0,199.9882,200.1043,199.7173,199.7173,12733.0
2021-02-04 12:40:00,206.41,206.57,205.68,205.87,11377.0,199.6883,199.8431,198.9821,199.1659,11377.0
2021-02-04 12:50:00,205.89,205.99,205.56,205.93,11862.0,199.1852,199.282,198.866,199.2239,11862.0
2021-02-04 13:00:00,205.88,206.18,205.45,205.91,7465.0,199.1756,199.4658,198.7596,199.2046,7465.0
2021-02-04 13:10:00,206.01,206.01,205.73,205.93,13023.0,199.3013,199.3013,199.0304,199.2239,13023.0
2021-02-04 13:20:00,205.95,205.95,205.6,205.7,10740.0,199.2433,199.2433,198.9047,199.0014,10740.0
2021-02-04 13:30:00,205.61,205.83,205.58,205.8,10235.0,198.9144,199.1272,198.8853,199.0982,10235.0
2021-02-04 13:40:00,205.68,205.82,205.62,205.8,6520.0,198.9821,199.1175,198.924,199.0982,6520.0
2021-02-04 13:50:00,205.8,205.82,205.45,205.48,12212.0,199.0982,199.1175,198.7596,198.7886,12212.0
2021-02-04 14:00:00,205.49,205.83,205.3,205.7,18131.0,198.7983,199.1272,198.6144,199.0014,18131.0
2021-02-04 14:10:00,205.65,205.77,205.41,205.41,29627.0,198.953,199.0691,198.7209,198.7209,29627.0
2021-02-04 14:20:00,205.5,205.73,205.36,205.61,24524.0,198.8079,199.0304,198.6725,198.9144,24524.0
2021-02-04 14:30:00,205.66,206.95,205.58,206.39,77340.0,198.9627,200.2107,198.8853,199.6689,77340.0
2021-02-04 14:40:00,206.41,206.44,206.12,206.2,20423.0,199.6883,199.7173,199.4077,199.4851,20423.0
2021-02-04 14:50:00,206.14,206.62,206.14,206.51,38999.0,199.4271,199.8915,199.4271,199.785,38999.0
2021-02-04 15:00:00,206.51,206.55,206.33,206.39,16545.0,199.785,199.8237,199.6109,199.6689,16545.0
2021-02-04 15:10:00,206.38,206.42,206.23,206.38,14197.0,199.6593,199.698,199.5142,199.6593,14197.0
2021-02-04 15:20:00,206.42,206.79,206.3,206.79,14463.0,199.698,200.0559,199.5819,200.0559,14463.0
2021-02-04 15:30:00,206.75,207.13,206.72,206.9,30745.0,200.0172,200.3849,199.9882,200.1623,30745.0
2021-02-04 15:40:00,206.81,207.23,206.73,206.83,37353.0,200.0753,200.4816,199.9979,200.0946,37353.0
2021-02-04 15:50:00,206.84,208.22,206.7,208.19,152795.0,200.1043,201.4394,199.9689,201.4103,152795.0
2021-02-05 09:30:00,210.65,219.12,209.57,216.71,83335.0,203.7902,211.9844,202.7454,209.6529,83335.0
2021-02-05 09:40:00,217.46,220.0,216.38,218.23,54563.0,210.3785,212.8357,209.3336,211.1234,54563.0
2021-02-05 09:50:00,218.55,220.78,218.2,219.43,144571.0,211.433,213.5903,211.0944,212.2843,144571.0
2021-02-05 10:00:00,219.42,220.09,216.98,216.98,36135.0,212.2746,212.9228,209.9141,209.9141,36135.0
2021-02-05 10:10:00,216.87,217.84,216.7,217.44,19654.0,209.8077,210.7461,209.6432,210.3591,19654.0
2021-02-05 10:20:00,217.4,217.86,216.35,216.86,45755.0,210.3204,210.7654,209.3046,209.798,45755.0
2021-02-05 10:30:00,216.86,218.49,216.86,217.73,43621.0,209.798,211.3749,209.798,210.6397,43621.0
2021-02-05 10:40:00,217.74,220.29,217.45,220.08,120243.0,210.6493,213.1163,210.3688,212.9131,120243.0
2021-02-05 10:50:00,219.99,220.68,219.93,220.67,22931.0,212.8261,213.4936,212.768,213.4839,22931.0
2021-02-05 11:00:00,220.78,220.79,218.97,219.58,44008.0,213.5903,213.6,211.8393,212.4294,44008.0
2021-02-05 11:10:00,219.41,220.95,219.4,220.86,20205.0,212.265,213.7548,212.2553,213.6677,20205.0
2021-02-05 11:20:00,220.68,221.72,220.53,221.47,16650.0,213.4936,214.4997,213.3485,214.2579,16650.0
2021-02-05 11:30:00,221.47,221.7,220.83,220.94,14761.0,214.2579,214.4804,213.6387,213.7451,14761.0
2021-02-05 11:40:00,220.81,221.35,220.57,220.97,28092.0,213.6194,214.1418,213.3872,213.7742,28092.0
2021-02-05 11:50:00,220.91,220.99,220.34,220.56,10791.0,213.7161,213.7935,213.1647,213.3775,10791.0
2021-02-05 12:00:00,220.59,221.54,220.59,220.97,40324.0,213.4065,214.3256,213.4065,213.7742,40324.0
2021-02-05 12:10:00,220.95,221.48,220.79,220.79,12677.0,213.7548,214.2675,213.6,213.6,12677.0
2021-02-05 12:20:00,220.76,221.14,220.45,220.96,20093.0,213.571,213.9386,213.2711,213.7645,20093.0
2021-02-05 12:30:00,220.82,220.92,220.4,220.53,37811.0,213.629,213.7258,213.2227,213.3485,37811.0
2021-02-05 12:40:00,220.57,220.85,220.45,220.76,21439.0,213.3872,213.6581,213.2711,213.571,21439.0
2021-02-05 12:50:00,220.65,222.18,220.57,222.17,16871.0,213.4646,214.9448,213.3872,214.9351,16871.0
2021-02-05 13:00:00,222.22,222.25,221.81,222.02,12723.0,214.9834,215.0125,214.5868,214.79,12723.0
2021-02-05 13:10:00,222.04,222.04,221.53,221.53,13368.0,214.8093,214.8093,214.3159,214.3159,13368.0
2021-02-05 13:20:00,221.4,222.48,221.29,222.0,23158.0,214.1902,215.235,214.0837,214.7706,23158.0
2021-02-05 13:30:00,222.08,222.38,221.9,222.03,12520.0,214.848,215.1382,214.6739,214.7996,12520.0
2021-02-05 13:40:00,222.08,222.81,221.97,222.71,22972.0,214.848,215.5542,214.7416,215.4575,22972.0
2021-02-05 13:50:00,222.7,222.9,221.86,222.27,16967.0,215.4478,215.6413,214.6352,215.0318,16967.0
2021-02-05 14:00:00,222.24,222.37,221.86,222.13,27047.0,215.0028,215.1286,214.6352,214.8964,27047.0
2021-02-05 14:10:00,222.13,222.26,221.46,221.55,17750.0,214.8964,215.0221,214.2482,214.3353,17750.0
2021-02-05 14:20:00,221.55,222.0,221.42,221.98,18130.0,214.3353,214.7706,214.2095,214.7513,18130.0
2021-02-05 14:30:00,221.92,222.04,220.7,220.75,23384.0,214.6932,214.8093,213.5129,213.5613,23384.0
2021-02-05 14:40:00,220.82,222.0,220.82,221.43,16511.0,213.629,214.7706,213.629,214.2192,16511.0
2021-02-05 14:50:00,221.44,221.58,220.86,221.45,18801.0,214.2288,214.3643,213.6677,214.2385,18801.0
2021-02-05 15:00:00,221.31,221.56,220.89,221.28,16461.0,214.1031,214.3449,213.6968,214.0741,16461.0
2021-02-05 15:10:00,221.36,221.58,221.14,221.48,22379.0,214.1515,214.3643,213.9386,214.2675,22379.0
2021-02-05 15:20:00,221.48,222.03,221.47,222.03,27575.0,214.2675,214.7996,214.2579,214.7996,27575.0
2021-02-05 15:30:00,221.97,222.6,221.92,222.49,33235.0,214.7416,215.3511,214.6932,215.2447,33235.0
2021-02-05 15:40:00,222.49,222.8,221.99,222.51,47131.0,215.2447,215.5446,214.7609,215.264,47131.0
2021-02-05 15:50:00,222.5,223.4,222.35,223.22,157347.0,215.2543,216.125,215.1092,215.9509,157347.0
2021-02-08 09:30:00,223.87,224.73,223.82,224.18,76589.0,216.5797,217.4117,216.5313,216.8796,76589.0
2021-02-08 09:40:00,224.18,224.55,223.87,224.4,31585.0,216.8796,217.2376,216.5797,217.0925,31585.0
2021-02-08 09:50:00,224.4,224.4,223.0,223.03,21823.0,217.0925,217.0925,215.738,215.7671,21823.0
2021-02-08 10:00:00,222.93,224.2,222.93,223.54,30078.0,215.6703,216.899,215.6703,216.2605,30078.0
2021-02-08 10:10:00,223.44,223.85,223.33,223.5,13027.0,216.1637,216.5604,216.0573,216.2218,13027.0
2021-02-08 10:20:00,223.44,224.13,223.44,223.8,17269.0,216.1637,216.8313,216.1637,216.512,17269.0
2021-02-08 10:30:00,223.85,223.95,223.47,223.68,18499.0,216.5604,216.6571,216.1927,216.3959,18499.0
2021-02-08 10:40:00,223.8,223.8,223.33,223.71,12476.0,216.512,216.512,216.0573,216.4249,12476.0
2021-02-08 10:50:00,223.79,223.88,223.1,223.65,19807.0,216.5023,216.5894,215.8348,216.3669,19807.0
2021-02-08 11:00:00,223.64,223.64,222.43,222.67,25772.0,216.3572,216.3572,215.1866,215.4188,25772.0
2021-02-08 11:10:00,222.77,222.92,222.11,222.47,11901.0,215.5155,215.6607,214.877,215.2253,11901.0
2021-02-08 11:20:00,222.47,222.51,221.89,222.13,12330.0,215.2253,215.264,214.6642,214.8964,12330.0
2021-02-08 11:30:00,222.14,222.69,222.07,222.53,16135.0,214.9061,215.4381,214.8383,215.2834,16135.0
2021-02-08 11:40:00,222.59,222.9,222.42,222.78,10799.0,215.3414,215.6413,215.1769,215.5252,10799.0
2021-02-08 11:50:00,222.66,223.03,222.21,222.25,12526.0,215.4091,215.7671,214.9738,215.0125,12526.0
2021-02-08 12:00:00,222.33,222.33,221.16,221.16,9775.0,215.0899,215.0899,213.958,213.958,9775.0
2021-02-08 12:10:00,221.12,221.62,221.12,221.51,17342.0,213.9193,214.403,213.9193,214.2966,17342.0
2021-02-08 12:20:00,221.51,221.69,221.2,221.61,15568.0,214.2966,214.4707,213.9967,214.3933,15568.0
2021-02-08 12:30:00,221.62,222.25,221.52,222.25,14220.0,214.403,215.0125,214.3062,215.0125,14220.0
2021-02-08 12:40:00,222.31,222.33,222.07,222.24,11415.0,215.0705,215.0899,214.8383,215.0028,11415.0
2021-02-08 12:50:00,222.17,223.27,222.11,223.21,23469.0,214.9351,215.9993,214.877,215.9412,23469.0
2021-02-08 13:00:00,223.34,223.34,222.93,222.96,12584.0,216.067,216.067,215.6703,215.6994,12584.0
2021-02-08 13:10:00,222.95,223.6,222.88,223.6,12101.0,215.6897,216.3185,215.622,216.3185,12101.0
2021-02-08 13:20:00,223.57,223.76,223.24,223.25,10873.0,216.2895,216.4733,215.9702,215.9799,10873.0
2021-02-08 13:30:00,223.24,223.39,223.19,223.29,12462.0,215.9702,216.1153,215.9219,216.0186,12462.0
2021-02-08 13:40:00,223.36,223.81,223.31,223.74,16698.0,216.0863,216.5217,216.038,216.454,16698.0
2021-02-08 13:50:00,223.74,223.75,222.9,222.9,33862.0,216.454,216.4636,215.6413,215.6413,33862.0
2021-02-08 14:00:00,223.03,223.65,222.88,223.63,19727.0,215.7671,216.3669,215.622,216.3475,19727.0
2021-02-08 14:10:00,223.67,224.0,223.6,223.76,18222.0,216.3862,216.7055,216.3185,216.4733,18222.0
2021-02-08 14:20:00,223.76,223.8,223.57,223.65,13667.0,216.4733,216.512,216.2895,216.3669,13667.0
2021-02-08 14:30:00,223.7,223.7,223.3,223.51,12646.0,216.4153,216.4153,216.0283,216.2314,12646.0
2021-02-08 14:40:00,223.55,224.07,223.48,223.91,18702.0,216.2701,216.7732,216.2024,216.6184,18702.0
2021-02-08 14:50:00,223.95,224.22,223.87,224.15,17594.0,216.6571,216.9183,216.5797,216.8506,17594.0
2021-02-08 15:00:00,224.2,224.45,224.0,224.34,20106.0,216.899,217.1408,216.7055,217.0344,20106.0
2021-02-08 15:10:00,224.41,224.77,224.06,224.71,12225.0,217.1021,217.4504,216.7635,217.3924,12225.0
2021-02-08 15:20:00,224.7,224.82,224.14,224.31,33359.0,217.3827,217.4988,216.8409,217.0054,33359.0
2021-02-08 15:30:00,224.29,224.95,224.19,224.89,25961.0,216.986,217.6245,216.8893,217.5665,25961.0
2021-02-08 15:40:00,224.92,225.2,224.25,224.25,40819.0,217.5955,217.8664,216.9473,216.9473,40819.0
2021-02-08 15:50:00,224.25,225.72,224.25,225.72,98911.0,216.9473,218.3695,216.9473,218.3695,98911.0
2021-02-09 09:30:00,225.28,227.43,225.07,227.42,31021.0,217.9438,220.0238,217.7406,220.0141,31021.0
2021-02-09 09:40:00,227.42,228.15,226.31,226.31,24661.0,220.0141,220.7203,218.9403,218.9403,24661.0
2021-02-09 09:50:00,226.39,227.31,226.11,226.15,15723.0,219.0177,219.9077,218.7468,218.7855,15723.0
2021-02-09 10:00:00,226.17,227.45,226.17,226.66,17824.0,218.8048,220.0431,218.8048,219.2789,17824.0
2021-02-09 10:10:00,226.74,227.46,226.74,227.09,14166.0,219.3563,220.0528,219.3563,219.6949,14166.0
2021-02-09 10:20:00,227.03,227.76,226.89,227.76,20354.0,219.6368,220.343,219.5014,220.343,20354.0
2021-02-09 10:30:00,227.78,228.48,227.66,228.2,21783.0,220.3624,221.0396,220.2463,220.7687,21783.0
2021-02-09 10:40:00,228.15,229.19,228.15,228.75,24164.0,220.7203,221.7265,220.7203,221.3008,24164.0
2021-02-09 10:50:00,228.8,228.88,228.23,228.73,19552.0,221.3492,221.4266,220.7977,221.2815,19552.0
2021-02-09 11:00:00,228.77,228.77,227.91,228.07,22610.0,221.3201,221.3201,220.4882,220.6429,22610.0
2021-02-09 11:10:00,227.93,228.14,227.11,227.29,20719.0,220.5075,220.7107,219.7142,219.8883,20719.0
2021-02-09 11:20:00,227.31,227.56,226.77,227.03,21823.0,219.9077,220.1496,219.3853,219.6368,21823.0
2021-02-09 11:30:00,227.1,227.42,226.95,227.08,87814.0,219.7045,220.0141,219.5594,219.6852,87814.0
2021-02-09 11:40:00,227.17,227.23,226.64,227.07,21466.0,219.7723,219.8303,219.2595,219.6755,21466.0
2021-02-09 11:50:00,227.16,227.3,226.88,227.13,21045.0,219.7626,219.898,219.4917,219.7336,21045.0
2021-02-09 12:00:00,226.9,227.02,226.66,226.66,8123.0,219.511,219.6271,219.2789,219.2789,8123.0
2021-02-09 12:10:00,226.81,227.56,226.69,227.33,51636.0,219.424,220.1496,219.3079,219.927,51636.0
2021-02-09 12:20:00,227.38,227.5,227.02,227.49,16479.0,219.9754,220.0915,219.6271,220.0818,16479.0
2021-02-09 12:30:00,227.4,227.86,227.35,227.68,9482.0,219.9948,220.4398,219.9464,220.2656,9482.0
2021-02-09 12:40:00,227.79,227.84,226.69,226.69,11154.0,220.3721,220.4204,219.3079,219.3079,11154.0
2021-02-09 12:50:00,226.73,227.22,226.47,226.69,51144.0,219.3466,219.8206,219.095,219.3079,51144.0
2021-02-09 13:00:00,226.86,226.96,226.43,226.44,13212.0,219.4723,219.5691,219.0564,219.066,13212.0
2021-02-09 13:10:00,226.41,226.89,226.4,226.52,19981.0,219.037,219.5014,219.0273,219.1434,19981.0
2021-02-09 13:20:00,226.61,226.83,226.52,226.77,17500.0,219.2305,219.4433,219.1434,219.3853,17500.0
2021-02-09 13:30:00,226.74,226.89,226.58,226.77,7648.0,219.3563,219.5014,219.2015,219.3853,7648.0
2021-02-09 13:40:00,226.73,227.29,226.69,227.28,7235.0,219.3466,219.8883,219.3079,219.8787,7235.0
2021-02-09 13:50:00,227.07,227.29,227.07,227.22,9735.0,219.6755,219.8883,219.6755,219.8206,9735.0
2021-02-09 14:00:00,227.25,227.3,226.88,227.06,11978.0,219.8496,219.898,219.4917,219.6658,11978.0
2021-02-09 14:10:00,227.06,227.07,226.65,226.92,12326.0,219.6658,219.6755,219.2692,219.5304,12326.0
2021-02-09 14:20:00,226.9,227.05,226.86,226.94,10760.0,219.511,219.6562,219.4723,219.5497,10760.0
2021-02-09 14:30:00,227.01,227.5,227.01,227.5,9942.0,219.6175,220.0915,219.6175,220.0915,9942.0
2021-02-09 14:40:00,227.5,227.57,227.12,227.12,7153.0,220.0915,220.1592,219.7239,219.7239,7153.0
2021-02-09 14:50:00,227.15,227.51,226.98,227.43,8418.0,219.7529,220.1012,219.5884,220.0238,8418.0
2021-02-09 15:00:00,227.45,227.66,227.31,227.54,14149.0,220.0431,220.2463,219.9077,220.1302,14149.0
2021-02-09 15:10:00,227.47,227.71,227.44,227.6,12853.0,220.0625,220.2947,220.0335,220.1883,12853.0
2021-02-09 15:20:00,227.64,227.64,227.3,227.47,8878.0,220.2269,220.2269,219.898,220.0625,8878.0
2021-02-09 15:30:00,227.51,227.56,227.17,227.42,44015.0,220.1012,220.1496,219.7723,220.0141,44015.0
2021-02-09 15:40:00,227.39,228.64,227.38,228.64,34275.0,219.9851,221.1944,219.9754,221.1944,34275.0
2021-02-09 15:50:00,228.33,228.5,227.76,228.44,106094.0,220.8945,221.0589,220.343,221.0009,106094.0
2021-02-10 09:30:00,228.97,230.0,228.17,229.37,21341.0,221.5136,222.5101,220.7397,221.9006,21341.0
2021-02-10 09:40:00,229.21,230.62,229.21,229.66,17542.0,221.7458,223.1099,221.7458,222.1812,17542.0
2021-02-10 09:50:00,229.5,230.06,228.65,228.94,11462.0,222.0264,222.5681,221.2041,221.4846,11462.0
2021-02-10 10:00:00,229.12,229.84,228.36,229.84,17152.0,221.6588,222.3553,220.9235,222.3553,17152.0
2021-02-10 10:10:00,229.81,230.37,229.81,230.12,11248.0,222.3263,222.868,222.3263,222.6262,11248.0
2021-02-10 10:20:00,230.05,230.29,228.72,228.72,15131.0,222.5585,222.7907,221.2718,221.2718,15131.0
2021-02-10 10:30:00,228.85,229.41,228.04,228.64,24495.0,221.3975,221.9393,220.6139,221.1944,24495.0
2021-02-10 10:40:00,228.59,228.86,227.85,228.27,16108.0,221.146,221.4072,220.4301,220.8364,16108.0
2021-02-10 10:50:00,228.14,228.89,228.1,228.83,43565.0,220.7107,221.4362,220.672,221.3782,43565.0
2021-02-10 11:00:00,228.64,228.83,228.43,228.51,29334.0,221.1944,221.3782,220.9912,221.0686,29334.0
2021-02-10 11:10:00,228.61,228.77,228.43,228.59,22890.0,221.1654,221.3201,220.9912,221.146,22890.0
2021-02-10 11:20:00,228.59,228.88,228.21,228.26,62638.0,221.146,221.4266,220.7784,220.8268,62638.0
2021-02-10 11:30:00,228.22,228.22,226.71,226.79,12574.0,220.7881,220.7881,219.3272,219.4046,12574.0
2021-02-10 11:40:00,226.72,227.06,226.4,226.55,13669.0,219.3369,219.6658,219.0273,219.1724,13669.0
2021-02-10 11:50:00,226.59,227.01,226.47,226.74,15448.0,219.2111,219.6175,219.095,219.3563,15448.0
2021-02-10 12:00:00,226.6,226.72,225.93,226.2,10975.0,219.2208,219.3369,218.5726,218.8338,10975.0
2021-02-10 12:10:00,226.2,226.83,225.78,226.57,26537.0,218.8338,219.4433,218.4275,219.1918,26537.0
2021-02-10 12:20:00,226.7,227.05,226.52,226.94,6851.0,219.3176,219.6562,219.1434,219.5497,6851.0
2021-02-10 12:30:00,226.88,227.11,226.6,226.6,11633.0,219.4917,219.7142,219.2208,219.2208,11633.0
2021-02-10 12:40:00,226.59,226.8,226.44,226.5,8988.0,219.2111,219.4143,219.066,219.1241,8988.0
2021-02-10 12:50:00,226.61,227.55,226.56,227.44,11486.0,219.2305,220.1399,219.1821,220.0335,11486.0
2021-02-10 13:00:00,227.37,227.71,226.95,227.71,19922.0,219.9657,220.2947,219.5594,220.2947,19922.0
2021-02-10 13:10:00,227.62,227.71,227.49,227.58,5314.0,220.2076,220.2947,220.0818,220.1689,5314.0
2021-02-10 13:20:00,227.58,227.68,227.49,227.6,9002.0,220.1689,220.2656,220.0818,220.1883,9002.0
2021-02-10 13:30:00,227.66,228.51,227.47,227.95,35019.0,220.2463,221.0686,220.0625,220.5269,35019.0
2021-02-10 13:40:00,228.1,228.22,227.94,228.21,9246.0,220.672,220.7881,220.5172,220.7784,9246.0
2021-02-10 13:50:00,228.15,228.65,228.1,228.38,18134.0,220.7203,221.2041,220.672,220.9428,18134.0
2021-02-10 14:00:00,228.48,228.78,228.26,228.41,8493.0,221.0396,221.3298,220.8268,220.9719,8493.0
2021-02-10 14:10:00,228.5,228.63,228.3,228.43,23610.0,221.0589,221.1847,220.8655,220.9912,23610.0
2021-02-10 14:20:00,228.43,228.52,227.93,228.12,24434.0,220.9912,221.0783,220.5075,220.6913,24434.0
2021-02-10 14:30:00,228.16,228.46,228.0,228.07,25601.0,220.73,221.0202,220.5752,220.6429,25601.0
2021-02-10 14:40:00,228.11,228.2,227.58,227.91,9640.0,220.6816,220.7687,220.1689,220.4882,9640.0
2021-02-10 14:50:00,227.92,228.04,227.64,227.94,13061.0,220.4978,220.6139,220.2269,220.5172,13061.0
2021-02-10 15:00:00,228.05,228.33,227.83,227.92,29958.0,220.6236,220.8945,220.4108,220.4978,29958.0
2021-02-10 15:10:00,227.97,228.15,227.74,228.08,11196.0,220.5462,220.7203,220.3237,220.6526,11196.0
2021-02-10 15:20:00,228.14,228.15,227.62,227.71,49166.0,220.7107,220.7203,220.2076,220.2947,49166.0
2021-02-10 15:30:00,227.72,227.79,227.03,227.17,28635.0,220.3043,220.3721,219.6368,219.7723,28635.0
2021-02-10 15:40:00,227.16,227.54,226.56,226.57,45868.0,219.7626,220.1302,219.1821,219.1918,45868.0
2021-02-10 15:50:00,226.42,226.92,226.21,226.56,158288.0,219.0467,219.5304,218.8435,219.1821,158288.0
2021-02-11 09:30:00,228.9,229.97,228.43,229.12,35457.0,221.4459,222.4811,220.9912,221.6588,35457.0
2021-02-11 09:40:00,229.14,230.86,228.99,230.69,38546.0,221.6781,223.3421,221.533,223.1776,38546.0
2021-02-11 09:50:00,230.69,232.0,230.69,231.02,40697.0,223.1776,224.445,223.1776,223.4969,40697.0
2021-02-11 10:00:00,231.0,232.15,230.99,231.81,28405.0,223.4775,224.5901,223.4679,224.2612,28405.0
2021-02-11 10:10:00,231.77,232.1,230.85,230.91,23604.0,224.2225,224.5417,223.3324,223.3905,23604.0
2021-02-11 10:20:00,230.98,231.2,230.47,231.2,19407.0,223.4582,223.671,222.9648,223.671,19407.0
2021-02-11 10:30:00,231.27,231.27,230.04,230.92,27656.0,223.7387,223.7387,222.5488,223.4001,27656.0
2021-02-11 10:40:00,230.71,230.82,229.97,230.0,11125.0,223.197,223.3034,222.4811,222.5101,11125.0
2021-02-11 10:50:00,230.0,230.28,229.84,229.92,12004.0,222.5101,222.781,222.3553,222.4327,12004.0
2021-02-11 11:00:00,229.94,230.38,229.83,230.27,11495.0,222.452,222.8777,222.3456,222.7713,11495.0
2021-02-11 11:10:00,230.22,230.46,229.98,230.11,15447.0,222.7229,222.9551,222.4907,222.6165,15447.0
2021-02-11 11:20:00,230.11,230.58,229.98,230.56,12501.0,222.6165,223.0712,222.4907,223.0519,12501.0
2021-02-11 11:30:00,230.56,230.56,229.66,229.75,30677.0,223.0519,223.0519,222.1812,222.2682,30677.0
2021-02-11 11:40:00,229.79,230.31,229.68,229.92,14834.0,222.3069,222.81,222.2005,222.4327,14834.0
2021-02-11 11:50:00,229.97,229.97,228.9,229.01,14162.0,222.4811,222.4811,221.4459,221.5523,14162.0
2021-02-11 12:00:00,228.95,229.11,228.67,228.86,15900.0,221.4943,221.6491,221.2234,221.4072,15900.0
2021-02-11 12:10:00,228.8,229.24,228.31,228.35,23485.0,221.3492,221.7748,220.8751,220.9138,23485.0
2021-02-11 12:20:00,228.42,228.55,227.9,228.12,28282.0,220.9815,221.1073,220.4785,220.6913,28282.0
2021-02-11 12:30:00,228.16,228.38,227.93,228.31,11605.0,220.73,220.9428,220.5075,220.8751,11605.0
2021-02-11 12:40:00,228.24,228.32,227.88,228.17,15952.0,220.8074,220.8848,220.4591,220.7397,15952.0
2021-02-11 12:50:00,228.17,228.21,227.87,227.96,12460.0,220.7397,220.7784,220.4495,220.5365,12460.0
2021-02-11 13:00:00,227.99,228.17,227.85,227.9,11707.0,220.5656,220.7397,220.4301,220.4785,11707.0
2021-02-11 13:10:00,227.83,228.89,227.7,228.89,15728.0,220.4108,221.4362,220.285,221.4362,15728.0
2021-02-11 13:20:00,228.77,229.24,228.73,229.08,11713.0,221.3201,221.7748,221.2815,221.6201,11713.0
2021-02-11 13:30:00,229.09,229.26,228.89,228.94,13884.0,221.6297,221.7942,221.4362,221.4846,13884.0
2021-02-11 13:40:00,228.95,229.08,228.58,228.6,7020.0,221.4943,221.6201,221.1363,221.1557,7020.0
2021-02-11 13:50:00,228.68,229.11,228.53,228.53,10409.0,221.2331,221.6491,221.088,221.088,10409.0
2021-02-11 14:00:00,228.63,228.98,228.15,228.91,16635.0,221.1847,221.5233,220.7203,221.4556,16635.0
2021-02-11 14:10:00,228.9,229.0,228.62,228.69,12632.0,221.4459,221.5427,221.175,221.2428,12632.0
2021-02-11 14:20:00,228.73,229.76,228.72,229.42,20256.0,221.2815,222.2779,221.2718,221.949,20256.0
2021-02-11 14:30:00,229.44,229.52,228.79,228.9,17672.0,221.9683,222.0457,221.3395,221.4459,17672.0
2021-02-11 14:40:00,228.88,229.16,228.88,228.93,10003.0,221.4266,221.6974,221.4266,221.4749,10003.0
2021-02-11 14:50:00,228.93,229.43,228.84,229.42,8459.0,221.4749,221.9587,221.3879,221.949,8459.0
2021-02-11 15:00:00,229.43,229.43,228.87,228.98,14736.0,221.9587,221.9587,221.4169,221.5233,14736.0
2021-02-11 15:10:00,229.01,229.1,228.86,229.04,25312.0,221.5523,221.6394,221.4072,221.5814,25312.0
2021-02-11 15:20:00,229.06,229.59,229.06,229.06,27381.0,221.6007,222.1134,221.6007,221.6007,27381.0
2021-02-11 15:30:00,229.11,229.23,228.97,229.02,20860.0,221.6491,221.7652,221.5136,221.562,20860.0
2021-02-11 15:40:00,229.03,229.31,228.78,228.97,34725.0,221.5717,221.8426,221.3298,221.5136,34725.0
2021-02-11 15:50:00,228.89,229.41,228.66,229.32,74363.0,221.4362,221.9393,221.2137,221.8522,74363.0
2021-02-12 09:30:00,228.85,231.0,228.63,230.98,36953.0,221.3975,223.4775,221.1847,223.4582,36953.0
2021-02-12 09:40:00,230.83,231.2,230.0,230.45,10842.0,223.3131,223.671,222.5101,222.9454,10842.0
2021-02-12 09:50:00,230.45,231.17,230.1,231.09,18219.0,222.9454,223.642,222.6068,223.5646,18219.0
2021-02-12 10:00:00,231.09,231.1,229.78,229.97,20120.0,223.5646,223.5743,222.2973,222.4811,20120.0
2021-02-12 10:10:00,229.94,230.05,229.4,229.52,15494.0,222.452,222.5585,221.9296,222.0457,15494.0
2021-02-12 10:20:00,229.52,229.68,228.99,229.61,8646.0,222.0457,222.2005,221.533,222.1328,8646.0
2021-02-12 10:30:00,229.7,229.7,228.85,229.09,9959.0,222.2199,222.2199,221.3975,221.6297,9959.0
2021-02-12 10:40:00,229.03,229.68,229.02,229.31,11810.0,221.5717,222.2005,221.562,221.8426,11810.0
2021-02-12 10:50:00,229.28,229.51,229.01,229.4,12107.0,221.8135,222.0361,221.5523,221.9296,12107.0
2021-02-12 11:00:00,229.37,229.49,229.12,229.12,7038.0,221.9006,222.0167,221.6588,221.6588,7038.0
2021-02-12 11:10:00,229.06,229.08,228.42,228.43,7788.0,221.6007,221.6201,220.9815,220.9912,7788.0
2021-02-12 11:20:00,228.37,228.62,228.03,228.24,9632.0,220.9332,221.175,220.6042,220.8074,9632.0
2021-02-12 11:30:00,228.25,228.66,228.0,228.11,10832.0,220.8171,221.2137,220.5752,220.6816,10832.0
2021-02-12 11:40:00,228.16,228.49,227.97,228.17,16186.0,220.73,221.0493,220.5462,220.7397,16186.0
2021-02-12 11:50:00,228.18,228.44,228.1,228.27,10000.0,220.7494,221.0009,220.672,220.8364,10000.0
2021-02-12 12:00:00,228.34,228.35,227.93,228.01,8655.0,220.9042,220.9138,220.5075,220.5849,8655.0
2021-02-12 12:10:00,227.95,228.19,227.85,228.05,15457.0,220.5269,220.759,220.4301,220.6236,15457.0
2021-02-12 12:20:00,228.07,228.2,227.91,228.02,9199.0,220.6429,220.7687,220.4882,220.5946,9199.0
2021-02-12 12:30:00,228.03,228.2,227.98,228.13,14741.0,220.6042,220.7687,220.5559,220.701,14741.0
2021-02-12 12:40:00,228.12,228.24,228.03,228.17,7751.0,220.6913,220.8074,220.6042,220.7397,7751.0
2021-02-12 12:50:00,228.2,228.32,228.0,228.02,7273.0,220.7687,220.8848,220.5752,220.5946,7273.0
2021-02-12 13:00:00,227.97,228.12,227.97,228.03,7382.0,220.5462,220.6913,220.5462,220.6042,7382.0
2021-02-12 13:10:00,227.99,228.09,227.8,227.87,11196.0,220.5656,220.6623,220.3817,220.4495,11196.0
2021-02-12 13:20:00,227.8,227.85,227.56,227.62,5716.0,220.3817,220.4301,220.1496,220.2076,5716.0
2021-02-12 13:30:00,227.61,228.12,227.61,227.83,10351.0,220.1979,220.6913,220.1979,220.4108,10351.0
2021-02-12 13:40:00,227.87,227.95,227.63,227.95,5880.0,220.4495,220.5269,220.2173,220.5269,5880.0
2021-02-12 13:50:00,227.91,227.99,227.29,227.46,11242.0,220.4882,220.5656,219.8883,220.0528,11242.0
2021-02-12 14:00:00,227.46,227.49,227.22,227.34,9043.0,220.0528,220.0818,219.8206,219.9367,9043.0
2021-02-12 14:10:00,227.31,227.47,227.24,227.44,6249.0,219.9077,220.0625,219.84,220.0335,6249.0
2021-02-12 14:20:00,227.43,227.73,227.42,227.68,6182.0,220.0238,220.314,220.0141,220.2656,6182.0
2021-02-12 14:30:00,227.72,227.72,227.41,227.52,7700.0,220.3043,220.3043,220.0044,220.1109,7700.0
2021-02-12 14:40:00,227.48,227.48,226.83,226.97,24271.0,220.0722,220.0722,219.4433,219.5788,24271.0
2021-02-12 14:50:00,226.94,227.01,226.31,226.47,19280.0,219.5497,219.6175,218.9403,219.095,19280.0
2021-02-12 15:00:00,226.53,226.55,226.23,226.53,18154.0,219.1531,219.1724,218.8629,219.1531,18154.0
2021-02-12 15:10:00,226.61,227.33,226.53,227.18,7581.0,219.2305,219.927,219.1531,219.7819,7581.0
2021-02-12 15:20:00,227.19,227.55,227.15,227.26,12918.0,219.7916,220.1399,219.7529,219.8593,12918.0
2021-02-12 15:30:00,227.24,227.43,227.08,227.18,14632.0,219.84,220.0238,219.6852,219.7819,14632.0
2021-02-12 15:40:00,227.2,228.1,227.15,228.1,17276.0,219.8013,220.672,219.7529,220.672,17276.0
2021-02-12 15:50:00,228.25,228.26,227.83,228.19,73201.0,220.8171,220.8268,220.4108,220.759,73201.0
2021-02-16 09:30:00,224.89,228.61,224.62,227.43,80947.0,217.5665,221.1654,217.3053,220.0238,80947.0
2021-02-16 09:40:00,227.42,229.1,227.17,228.75,19434.0,220.0141,221.6394,219.7723,221.3008,19434.0
2021-02-16 09:50:00,228.63,229.59,228.45,229.49,35336.0,221.1847,222.1134,221.0106,222.0167,35336.0
2021-02-16 10:00:00,229.45,230.33,228.91,229.62,89338.0,221.978,222.8293,221.4556,222.1425,89338.0
2021-02-16 10:10:00,229.34,229.64,228.93,229.13,14624.0,221.8716,222.1618,221.4749,221.6684,14624.0
2021-02-16 10:20:00,229.11,229.21,227.73,228.09,10961.0,221.6491,221.7458,220.314,220.6623,10961.0
2021-02-16 10:30:00,228.19,228.48,227.69,227.76,12221.0,220.759,221.0396,220.2753,220.343,12221.0
2021-02-16 10:40:00,227.84,227.84,226.65,226.65,12600.0,220.4204,220.4204,219.2692,219.2692,12600.0
2021-02-16 10:50:00,226.63,226.71,225.64,226.6,23847.0,219.2498,219.3272,218.2921,219.2208,23847.0
2021-02-16 11:00:00,226.65,227.2,226.44,226.6,19311.0,219.2692,219.8013,219.066,219.2208,19311.0
2021-02-16 11:10:00,226.57,227.31,226.57,227.2,10561.0,219.1918,219.9077,219.1918,219.8013,10561.0
2021-02-16 11:20:00,227.08,227.1,226.45,226.66,10708.0,219.6852,219.7045,219.0757,219.2789,10708.0
2021-02-16 11:30:00,226.63,226.94,226.3,226.89,16293.0,219.2498,219.5497,218.9306,219.5014,16293.0
2021-02-16 11:40:00,226.89,226.89,226.27,226.46,21530.0,219.5014,219.5014,218.9016,219.0854,21530.0
2021-02-16 11:50:00,226.38,226.76,226.31,226.65,6193.0,219.008,219.3756,218.9403,219.2692,6193.0
2021-02-16 12:00:00,226.56,227.25,226.55,227.22,6373.0,219.1821,219.8496,219.1724,219.8206,6373.0
2021-02-16 12:10:00,227.25,227.49,226.66,226.78,8586.0,219.8496,220.0818,219.2789,219.395,8586.0
2021-02-16 12:20:00,226.73,227.21,226.57,226.97,13746.0,219.3466,219.811,219.1918,219.5788,13746.0
2021-02-16 12:30:00,227.05,227.2,226.83,227.16,9059.0,219.6562,219.8013,219.4433,219.7626,9059.0
2021-02-16 12:40:00,227.13,227.67,227.11,227.18,6852.0,219.7336,220.256,219.7142,219.7819,6852.0
2021-02-16 12:50:00,227.11,227.26,227.03,227.23,6231.0,219.7142,219.8593,219.6368,219.8303,6231.0
2021-02-16 13:00:00,227.19,227.34,227.07,227.25,6096.0,219.7916,219.9367,219.6755,219.8496,6096.0
2021-02-16 13:10:00,227.21,227.45,227.1,227.18,6793.0,219.811,220.0431,219.7045,219.7819,6793.0
2021-02-16 13:20:00,227.13,227.73,227.13,227.35,68053.0,219.7336,220.314,219.7336,219.9464,68053.0
2021-02-16 13:30:00,227.28,227.35,227.0,227.29,10888.0,219.8787,219.9464,219.6078,219.8883,10888.0
2021-02-16 13:40:00,227.23,227.26,226.57,226.97,10620.0,219.8303,219.8593,219.1918,219.5788,10620.0
2021-02-16 13:50:00,226.91,227.2,226.89,227.01,6375.0,219.5207,219.8013,219.5014,219.6175,6375.0
2021-02-16 14:00:00,227.0,227.41,226.99,227.36,6210.0,219.6078,220.0044,219.5981,219.9561,6210.0
2021-02-16 14:10:00,227.28,227.39,226.72,227.33,6008.0,219.8787,219.9851,219.3369,219.927,6008.0
2021-02-16 14:20:00,227.28,227.62,227.2,227.62,7181.0,219.8787,220.2076,219.8013,220.2076,7181.0
2021-02-16 14:30:00,227.57,227.88,227.15,227.17,11304.0,220.1592,220.4591,219.7529,219.7723,11304.0
2021-02-16 14:40:00,227.28,227.41,227.15,227.31,6671.0,219.8787,220.0044,219.7529,219.9077,6671.0
2021-02-16 14:50:00,227.31,227.45,227.23,227.45,7517.0,219.9077,220.0431,219.8303,220.0431,7517.0
2021-02-16 15:00:00,227.48,227.62,227.3,227.62,8799.0,220.0722,220.2076,219.898,220.2076,8799.0
2021-02-16 15:10:00,227.53,227.58,227.01,227.18,22409.0,220.1205,220.1689,219.6175,219.7819,22409.0
2021-02-16 15:20:00,227.15,227.36,227.14,227.24,8029.0,219.7529,219.9561,219.7432,219.84,8029.0
2021-02-16 15:30:00,227.24,227.29,226.93,226.93,37683.0,219.84,219.8883,219.5401,219.5401,37683.0
2021-02-16 15:40:00,226.99,227.55,226.74,226.82,43142.0,219.5981,220.1399,219.3563,219.4337,43142.0
2021-02-16 15:50:00,226.83,227.49,226.68,227.09,129168.0,219.4433,220.0818,219.2982,219.6949,129168.0
2021-02-17 09:30:00,226.04,227.62,225.63,227.33,55445.0,218.6791,220.2076,218.2824,219.927,55445.0
2021-02-17 09:40:00,227.44,228.44,227.44,227.77,8722.0,220.0335,221.0009,220.0335,220.3527,8722.0
2021-02-17 09:50:00,227.8,228.08,227.52,227.79,8591.0,220.3817,220.6526,220.1109,220.3721,8591.0
2021-02-17 10:00:00,227.41,228.02,227.0,227.2,12774.0,220.0044,220.5946,219.6078,219.8013,12774.0
2021-02-17 10:10:00,227.63,227.68,226.93,227.23,7610.0,220.2173,220.2656,219.5401,219.8303,7610.0
2021-02-17 10:20:00,227.42,228.19,227.42,227.69,5798.0,220.0141,220.759,220.0141,220.2753,5798.0
2021-02-17 10:30:00,227.69,228.03,227.54,227.84,23031.0,220.2753,220.6042,220.1302,220.4204,23031.0
2021-02-17 10:40:00,227.75,227.96,226.75,227.24,3991.0,220.3334,220.5365,219.3659,219.84,3991.0
2021-02-17 10:50:00,227.45,227.45,226.87,226.88,5300.0,220.0431,220.0431,219.482,219.4917,5300.0
2021-02-17 11:00:00,226.86,226.94,226.5,226.94,10804.0,219.4723,219.5497,219.1241,219.5497,10804.0
2021-02-17 11:10:00,226.9,226.96,225.86,225.97,20027.0,219.511,219.5691,218.5049,218.6113,20027.0
2021-02-17 11:20:00,226.17,226.8,226.02,226.77,20166.0,218.8048,219.4143,218.6597,219.3853,20166.0
2021-02-17 11:30:00,226.77,227.97,226.73,227.97,7607.0,219.3853,220.5462,219.3466,220.5462,7607.0
2021-02-17 11:40:00,227.86,228.13,227.84,228.02,8032.0,220.4398,220.701,220.4204,220.5946,8032.0
2021-02-17 11:50:00,227.96,228.07,227.5,228.06,7544.0,220.5365,220.6429,220.0915,220.6333,7544.0
2021-02-17 12:00:00,228.11,228.21,227.94,227.94,9399.0,220.6816,220.7784,220.5172,220.5172,9399.0
2021-02-17 12:10:00,227.96,228.17,227.64,227.74,9780.0,220.5365,220.7397,220.2269,220.3237,9780.0
2021-02-17 12:20:00,227.75,228.03,227.64,227.92,7423.0,220.3334,220.6042,220.2269,220.4978,7423.0
2021-02-17 12:30:00,227.96,228.15,227.91,228.15,6892.0,220.5365,220.7203,220.4882,220.7203,6892.0
2021-02-17 12:40:00,228.11,228.27,228.07,228.1,3589.0,220.6816,220.8364,220.6429,220.672,3589.0
2021-02-17 12:50:00,228.09,228.19,227.74,227.8,6466.0,220.6623,220.759,220.3237,220.3817,6466.0
2021-02-17 13:00:00,227.81,228.03,227.63,227.82,10443.0,220.3914,220.6042,220.2173,220.4011,10443.0
2021-02-17 13:10:00,227.85,227.85,227.52,227.54,12031.0,220.4301,220.4301,220.1109,220.1302,12031.0
2021-02-17 13:20:00,227.53,227.53,227.16,227.27,8131.0,220.1205,220.1205,219.7626,219.869,8131.0
2021-02-17 13:30:00,227.25,228.02,227.25,227.88,8005.0,219.8496,220.5946,219.8496,220.4591,8005.0
2021-02-17 13:40:00,227.97,228.05,227.75,227.8,5538.0,220.5462,220.6236,220.3334,220.3817,5538.0
2021-02-17 13:50:00,227.86,228.17,227.86,228.01,7981.0,220.4398,220.7397,220.4398,220.5849,7981.0
2021-02-17 14:00:00,228.05,228.8,228.05,228.8,12590.0,220.6236,221.3492,220.6236,221.3492,12590.0
2021-02-17 14:10:00,228.78,228.79,228.3,228.5,5682.0,221.3298,221.3395,220.8655,221.0589,5682.0
2021-02-17 14:20:00,228.47,228.54,228.2,228.22,6893.0,221.0299,221.0976,220.7687,220.7881,6893.0
2021-02-17 14:30:00,228.16,228.31,227.78,228.04,4744.0,220.73,220.8751,220.3624,220.6139,4744.0
2021-02-17 14:40:00,228.14,228.3,228.14,228.19,3842.0,220.7107,220.8655,220.7107,220.759,3842.0
2021-02-17 14:50:00,228.23,228.57,228.23,228.47,6025.0,220.7977,221.1267,220.7977,221.0299,6025.0
2021-02-17 15:00:00,228.42,228.92,228.42,228.82,7372.0,220.9815,221.4653,220.9815,221.3685,7372.0
2021-02-17 15:10:00,228.66,228.66,228.49,228.57,7195.0,221.2137,221.2137,221.0493,221.1267,7195.0
2021-02-17 15:20:00,228.56,228.65,228.35,228.35,8828.0,221.117,221.2041,220.9138,220.9138,8828.0
2021-02-17 15:30:00,228.39,228.52,228.32,228.35,8666.0,220.9525,221.0783,220.8848,220.9138,8666.0
2021-02-17 15:40:00,228.37,228.65,228.14,228.41,18614.0,220.9332,221.2041,220.7107,220.9719,18614.0
2021-02-17 15:50:00,228.24,229.26,228.23,229.16,64445.0,220.8074,221.7942,220.7977,221.6974,64445.0
2021-02-18 09:30:00,228.01,228.84,227.01,227.49,49523.0,220.5849,221.3879,219.6175,220.0818,49523.0
2021-02-18 09:40:00,227.42,227.94,226.23,226.47,61960.0,220.0141,220.5172,218.8629,219.095,61960.0
2021-02-18 09:50:00,226.55,227.31,225.32,227.0,70562.0,219.1724,219.9077,217.9825,219.6078,70562.0
2021-02-18 10:00:00,227.03,228.3,226.89,228.28,109432.0,219.6368,220.8655,219.5014,220.8461,109432.0
2021-02-18 10:10:00,228.25,229.82,228.08,229.06,53712.0,220.8171,222.336,220.6526,221.6007,53712.0
2021-02-18 10:20:00,229.14,229.14,226.94,226.94,41544.0,221.6781,221.6781,219.5497,219.5497,41544.0
2021-02-18 10:30:00,227.02,228.26,226.68,228.02,68058.0,219.6271,220.8268,219.2982,220.5946,68058.0
2021-02-18 10:40:00,228.08,228.09,227.41,227.65,46652.0,220.6526,220.6623,220.0044,220.2366,46652.0
2021-02-18 10:50:00,227.73,228.8,227.5,228.48,118482.0,220.314,221.3492,220.0915,221.0396,118482.0
2021-02-18 11:00:00,228.58,228.69,228.09,228.3,67524.0,221.1363,221.2428,220.6623,220.8655,67524.0
2021-02-18 11:10:00,228.26,229.54,228.25,228.63,46376.0,220.8268,222.0651,220.8171,221.1847,46376.0
2021-02-18 11:20:00,228.63,229.24,228.61,228.9,44559.0,221.1847,221.7748,221.1654,221.4459,44559.0
2021-02-18 11:30:00,228.84,228.88,228.2,228.41,16810.0,221.3879,221.4266,220.7687,220.9719,16810.0
2021-02-18 11:40:00,228.36,228.78,228.28,228.77,28648.0,220.9235,221.3298,220.8461,221.3201,28648.0
2021-02-18 11:50:00,228.75,228.98,228.5,228.58,17056.0,221.3008,221.5233,221.0589,221.1363,17056.0
2021-02-18 12:00:00,228.58,228.63,227.38,227.41,18876.0,221.1363,221.1847,219.9754,220.0044,18876.0
2021-02-18 12:10:00,227.39,227.99,226.96,226.98,71324.0,219.9851,220.5656,219.5691,219.5884,71324.0
2021-02-18 12:20:00,227.0,227.29,226.93,227.27,22288.0,219.6078,219.8883,219.5401,219.869,22288.0
2021-02-18 12:30:00,227.26,227.36,226.95,227.36,21544.0,219.8593,219.9561,219.5594,219.9561,21544.0
2021-02-18 12:40:00,227.34,227.56,226.89,227.15,26238.0,219.9367,220.1496,219.5014,219.7529,26238.0
2021-02-18 12:50:00,227.15,227.18,226.59,226.66,13962.0,219.7529,219.7819,219.2111,219.2789,13962.0
2021-02-18 13:00:00,226.65,227.38,226.55,227.02,25696.0,219.2692,219.9754,219.1724,219.6271,25696.0
2021-02-18 13:10:00,227.04,227.16,226.76,226.76,15955.0,219.6465,219.7626,219.3756,219.3756,15955.0
2021-02-18 13:20:00,226.79,227.37,226.63,227.13,16841.0,219.4046,219.9657,219.2498,219.7336,16841.0
2021-02-18 13:30:00,227.23,227.61,226.99,227.61,18027.0,219.8303,220.1979,219.5981,220.1979,18027.0
2021-02-18 13:40:00,227.62,227.85,227.43,227.64,11136.0,220.2076,220.4301,220.0238,220.2269,11136.0
2021-02-18 13:50:00,227.61,227.81,227.42,227.62,13364.0,220.1979,220.3914,220.0141,220.2076,13364.0
2021-02-18 14:00:00,227.63,228.04,227.49,227.99,19408.0,220.2173,220.6139,220.0818,220.5656,19408.0
2021-02-18 14:10:00,228.07,228.37,227.89,228.06,21378.0,220.6429,220.9332,220.4688,220.6333,21378.0
2021-02-18 14:20:00,228.05,228.05,227.4,227.48,22991.0,220.6236,220.6236,219.9948,220.0722,22991.0
2021-02-18 14:30:00,227.48,227.58,227.34,227.58,13132.0,220.0722,220.1689,219.9367,220.1689,13132.0
2021-02-18 14:40:00,227.58,227.66,227.35,227.45,22081.0,220.1689,220.2463,219.9464,220.0431,22081.0
2021-02-18 14:50:00,227.45,227.53,227.24,227.47,25609.0,220.0431,220.1205,219.84,220.0625,25609.0
2021-02-18 15:00:00,227.46,227.6,227.4,227.54,22441.0,220.0528,220.1883,219.9948,220.1302,22441.0
2021-02-18 15:10:00,227.51,227.84,227.51,227.58,23187.0,220.1012,220.4204,220.1012,220.1689,23187.0
2021-02-18 15:20:00,227.55,227.59,227.15,227.32,26401.0,220.1399,220.1786,219.7529,219.9174,26401.0
2021-02-18 15:30:00,227.35,227.5,226.9,226.97,34167.0,219.9464,220.0915,219.511,219.5788,34167.0
2021-02-18 15:40:00,226.99,227.25,226.67,226.67,41187.0,219.5981,219.8496,219.2885,219.2885,41187.0
2021-02-18 15:50:00,226.73,227.34,226.12,227.34,167515.0,219.3466,219.9367,218.7564,219.9367,167515.0
2021-02-19 09:30:00,228.54,229.67,227.72,229.54,58964.0,221.0976,222.1908,220.3043,222.0651,58964.0
2021-02-19 09:40:00,229.46,229.66,228.11,228.11,19319.0,221.9877,222.1812,220.6816,220.6816,19319.0
2021-02-19 09:50:00,228.24,229.11,228.19,228.92,16603.0,220.8074,221.6491,220.759,221.4653,16603.0
2021-02-19 10:00:00,228.9,229.12,228.69,228.81,10541.0,221.4459,221.6588,221.2428,221.3588,10541.0
2021-02-19 10:10:00,228.83,229.04,228.58,228.89,10937.0,221.3782,221.5814,221.1363,221.4362,10937.0
2021-02-19 10:20:00,228.92,229.55,228.73,229.3,23554.0,221.4653,222.0747,221.2815,221.8329,23554.0
2021-02-19 10:30:00,229.22,229.49,228.89,228.89,24543.0,221.7555,222.0167,221.4362,221.4362,24543.0
2021-02-19 10:40:00,229.03,229.31,228.57,229.02,14520.0,221.5717,221.8426,221.1267,221.562,14520.0
2021-02-19 10:50:00,229.09,229.32,228.96,229.21,14438.0,221.6297,221.8522,221.504,221.7458,14438.0
2021-02-19 11:00:00,229.17,229.67,229.16,229.62,21476.0,221.7071,222.1908,221.6974,222.1425,21476.0
2021-02-19 11:10:00,229.59,229.59,228.81,228.92,15176.0,222.1134,222.1134,221.3588,221.4653,15176.0
2021-02-19 11:20:00,228.96,228.98,228.27,228.33,16460.0,221.504,221.5233,220.8364,220.8945,16460.0
2021-02-19 11:30:00,228.21,228.6,228.19,228.51,5245.0,220.7784,221.1557,220.759,221.0686,5245.0
2021-02-19 11:40:00,228.59,228.6,228.48,228.56,5873.0,221.146,221.1557,221.0396,221.117,5873.0
2021-02-19 11:50:00,228.53,228.61,228.23,228.33,18280.0,221.088,221.1654,220.7977,220.8945,18280.0
2021-02-19 12:00:00,228.33,228.55,228.21,228.53,8502.0,220.8945,221.1073,220.7784,221.088,8502.0
2021-02-19 12:10:00,228.52,228.63,228.41,228.48,6069.0,221.0783,221.1847,220.9719,221.0396,6069.0
2021-02-19 12:20:00,228.47,228.5,227.94,228.15,9370.0,221.0299,221.0589,220.5172,220.7203,9370.0
2021-02-19 12:30:00,228.12,228.7,228.12,228.7,7872.0,220.6913,221.2524,220.6913,221.2524,7872.0
2021-02-19 12:40:00,228.74,229.01,228.58,228.83,4674.0,221.2911,221.5523,221.1363,221.3782,4674.0
2021-02-19 12:50:00,228.81,229.29,228.81,229.26,10156.0,221.3588,221.8232,221.3588,221.7942,10156.0
2021-02-19 13:00:00,229.27,229.4,229.14,229.21,5749.0,221.8039,221.9296,221.6781,221.7458,5749.0
2021-02-19 13:10:00,229.11,229.21,228.82,228.89,8878.0,221.6491,221.7458,221.3685,221.4362,8878.0
2021-02-19 13:20:00,228.92,229.03,228.82,228.93,7718.0,221.4653,221.5717,221.3685,221.4749,7718.0
2021-02-19 13:30:00,228.93,228.99,228.73,228.96,12399.0,221.4749,221.533,221.2815,221.504,12399.0
2021-02-19 13:40:00,228.93,229.08,228.76,229.06,14459.0,221.4749,221.6201,221.3105,221.6007,14459.0
2021-02-19 13:50:00,229.02,229.16,228.96,229.14,10094.0,221.562,221.6974,221.504,221.6781,10094.0
2021-02-19 14:00:00,229.19,229.24,228.84,228.91,10675.0,221.7265,221.7748,221.3879,221.4556,10675.0
2021-02-19 14:10:00,228.89,229.17,228.75,229.06,6483.0,221.4362,221.7071,221.3008,221.6007,6483.0
2021-02-19 14:20:00,229.07,229.11,228.46,228.46,12660.0,221.6104,221.6491,221.0202,221.0202,12660.0
2021-02-19 14:30:00,228.43,228.86,228.43,228.75,6708.0,220.9912,221.4072,220.9912,221.3008,6708.0
2021-02-19 14:40:00,228.73,229.17,228.69,229.01,10258.0,221.2815,221.7071,221.2428,221.5523,10258.0
2021-02-19 14:50:00,229.03,229.09,228.51,228.62,5992.0,221.5717,221.6297,221.0686,221.175,5992.0
2021-02-19 15:00:00,228.57,228.84,228.54,228.77,8611.0,221.1267,221.3879,221.0976,221.3201,8611.0
2021-02-19 15:10:00,228.76,228.81,228.44,228.59,32157.0,221.3105,221.3588,221.0009,221.146,32157.0
2021-02-19 15:20:00,228.56,228.75,228.41,228.59,23074.0,221.117,221.3008,220.9719,221.146,23074.0
2021-02-19 15:30:00,228.57,228.98,228.57,228.95,17487.0,221.1267,221.5233,221.1267,221.4943,17487.0
2021-02-19 15:40:00,228.93,229.19,228.7,229.08,42662.0,221.4749,221.7265,221.2524,221.6201,42662.0
2021-02-19 15:50:00,229.01,229.12,228.3,228.42,126458.0,221.5523,221.6588,220.8655,220.9815,126458.0
2021-02-22 09:30:00,228.08,228.7,226.63,227.89,22258.0,220.6526,221.2524,219.2498,220.4688,22258.0
2021-02-22 09:40:00,228.0,228.69,227.96,227.99,9329.0,220.5752,221.2428,220.5365,220.5656,9329.0
2021-02-22 09:50:00,228.17,228.77,228.0,228.42,13016.0,220.7397,221.3201,220.5752,220.9815,13016.0
2021-02-22 10:00:00,228.49,228.88,228.33,228.88,28867.0,221.0493,221.4266,220.8945,221.4266,28867.0
2021-02-22 10:10:00,228.99,229.15,228.25,228.74,13056.0,221.533,221.6878,220.8171,221.2911,13056.0
2021-02-22 10:20:00,228.7,228.93,228.31,228.59,12339.0,221.2524,221.4749,220.8751,221.146,12339.0
2021-02-22 10:30:00,228.56,228.79,228.28,228.64,16768.0,221.117,221.3395,220.8461,221.1944,16768.0
2021-02-22 10:40:00,228.63,228.77,228.35,228.5,12592.0,221.1847,221.3201,220.9138,221.0589,12592.0
2021-02-22 10:50:00,228.38,228.58,227.34,227.68,18248.0,220.9428,221.1363,219.9367,220.2656,18248.0
2021-02-22 11:00:00,227.6,228.85,227.6,228.73,9446.0,220.1883,221.3975,220.1883,221.2815,9446.0
2021-02-22 11:10:00,228.76,228.79,228.5,228.52,9614.0,221.3105,221.3395,221.0589,221.0783,9614.0
2021-02-22 11:20:00,228.57,228.68,228.33,228.63,9537.0,221.1267,221.2331,220.8945,221.1847,9537.0
2021-02-22 11:30:00,228.53,228.69,228.17,228.41,18839.0,221.088,221.2428,220.7397,220.9719,18839.0
2021-02-22 11:40:00,228.4,228.47,228.01,228.37,19609.0,220.9622,221.0299,220.5849,220.9332,19609.0
2021-02-22 11:50:00,228.37,228.81,228.23,228.71,10836.0,220.9332,221.3588,220.7977,221.2621,10836.0
2021-02-22 12:00:00,228.71,229.29,228.61,229.24,17679.0,221.2621,221.8232,221.1654,221.7748,17679.0
2021-02-22 12:10:00,229.29,229.63,229.29,229.58,8623.0,221.8232,222.1521,221.8232,222.1038,8623.0
2021-02-22 12:20:00,229.56,229.66,229.12,229.45,19224.0,222.0844,222.1812,221.6588,221.978,19224.0
2021-02-22 12:30:00,229.33,229.88,229.23,229.47,8161.0,221.8619,222.394,221.7652,221.9974,8161.0
2021-02-22 12:40:00,229.45,229.78,229.45,229.78,9101.0,221.978,222.2973,221.978,222.2973,9101.0
2021-02-22 12:50:00,229.81,229.96,229.57,229.74,9841.0,222.3263,222.4714,222.0941,222.2586,9841.0
2021-02-22 13:00:00,229.76,229.82,229.51,229.51,8999.0,222.2779,222.336,222.0361,222.0361,8999.0
2021-02-22 13:10:00,229.43,229.62,229.35,229.56,11628.0,221.9587,222.1425,221.8813,222.0844,11628.0
2021-02-22 13:20:00,229.46,229.46,229.07,229.11,11380.0,221.9877,221.9877,221.6104,221.6491,11380.0
2021-02-22 13:30:00,229.18,229.59,229.07,229.47,11937.0,221.7168,222.1134,221.6104,221.9974,11937.0
2021-02-22 13:40:00,229.46,229.54,229.18,229.18,9598.0,221.9877,222.0651,221.7168,221.7168,9598.0
2021-02-22 13:50:00,229.15,229.46,229.13,229.25,7118.0,221.6878,221.9877,221.6684,221.7845,7118.0
2021-02-22 14:00:00,229.28,229.55,229.21,229.43,10238.0,221.8135,222.0747,221.7458,221.9587,10238.0
2021-02-22 14:10:00,229.43,229.53,229.42,229.45,6094.0,221.9587,222.0554,221.949,221.978,6094.0
2021-02-22 14:20:00,229.47,229.61,229.29,229.61,15224.0,221.9974,222.1328,221.8232,222.1328,15224.0
2021-02-22 14:30:00,229.66,229.78,229.59,229.64,10454.0,222.1812,222.2973,222.1134,222.1618,10454.0
2021-02-22 14:40:00,229.64,229.64,229.48,229.51,11087.0,222.1618,222.1618,222.007,222.0361,11087.0
2021-02-22 14:50:00,229.5,229.57,229.01,229.04,11937.0,222.0264,222.0941,221.5523,221.5814,11937.0
2021-02-22 15:00:00,229.11,229.21,229.05,229.13,15684.0,221.6491,221.7458,221.591,221.6684,15684.0
2021-02-22 15:10:00,229.17,229.27,228.84,228.84,15107.0,221.7071,221.8039,221.3879,221.3879,15107.0
2021-02-22 15:20:00,228.89,229.33,228.85,229.21,17354.0,221.4362,221.8619,221.3975,221.7458,17354.0
2021-02-22 15:30:00,229.21,229.52,229.14,229.15,26748.0,221.7458,222.0457,221.6781,221.6878,26748.0
2021-02-22 15:40:00,229.15,229.28,228.56,229.07,65191.0,221.6878,221.8135,221.117,221.6104,65191.0
2021-02-22 15:50:00,228.94,229.18,228.52,228.73,123676.0,221.4846,221.7168,221.0783,221.2815,123676.0
2021-02-23 09:30:00,229.79,229.99,227.76,228.71,23076.0,222.3069,222.5004,220.343,221.2621,23076.0
2021-02-23 09:40:00,228.54,229.38,227.85,228.11,18629.0,221.0976,221.9103,220.4301,220.6816,18629.0
2021-02-23 09:50:00,228.18,229.02,227.27,227.29,18295.0,220.7494,221.562,219.869,219.8883,18295.0
2021-02-23 10:00:00,227.06,228.08,226.91,228.08,5218.0,219.6658,220.6526,219.5207,220.6526,5218.0
2021-02-23 10:10:00,228.09,228.71,228.01,228.31,10409.0,220.6623,221.2621,220.5849,220.8751,10409.0
2021-02-23 10:20:00,228.19,228.42,227.45,227.9,27495.0,220.759,220.9815,220.0431,220.4785,27495.0
2021-02-23 10:30:00,227.84,228.32,227.71,228.1,8100.0,220.4204,220.8848,220.2947,220.672,8100.0
2021-02-23 10:40:00,228.07,228.25,227.74,227.81,13211.0,220.6429,220.8171,220.3237,220.3914,13211.0
2021-02-23 10:50:00,227.81,228.22,227.75,227.97,23517.0,220.3914,220.7881,220.3334,220.5462,23517.0
2021-02-23 11:00:00,228.05,229.16,227.82,229.0,15047.0,220.6236,221.6974,220.4011,221.5427,15047.0
2021-02-23 11:10:00,228.95,229.15,227.89,228.14,16401.0,221.4943,221.6878,220.4688,220.7107,16401.0
2021-02-23 11:20:00,228.24,228.96,228.04,228.96,22181.0,220.8074,221.504,220.6139,221.504,22181.0
2021-02-23 11:30:00,228.77,229.17,228.47,229.08,10616.0,221.3201,221.7071,221.0299,221.6201,10616.0
2021-02-23 11:40:00,229.15,229.3,228.75,229.08,12531.0,221.6878,221.8329,221.3008,221.6201,12531.0
2021-02-23 11:50:00,229.2,229.43,228.97,229.16,8726.0,221.7361,221.9587,221.5136,221.6974,8726.0
2021-02-23 12:00:00,229.22,229.24,228.82,228.83,11038.0,221.7555,221.7748,221.3685,221.3782,11038.0
2021-02-23 12:10:00,228.92,229.4,228.86,229.14,6696.0,221.4653,221.9296,221.4072,221.6781,6696.0
2021-02-23 12:20:00,229.11,229.57,228.98,229.53,5620.0,221.6491,222.0941,221.5233,222.0554,5620.0
2021-02-23 12:30:00,229.42,229.59,229.02,229.4,17662.0,221.949,222.1134,221.562,221.9296,17662.0
2021-02-23 12:40:00,229.5,229.68,229.34,229.47,27002.0,222.0264,222.2005,221.8716,221.9974,27002.0
2021-02-23 12:50:00,229.55,229.75,229.38,229.49,16258.0,222.0747,222.2682,221.9103,222.0167,16258.0
2021-02-23 13:00:00,229.48,229.74,229.4,229.63,25829.0,222.007,222.2586,221.9296,222.1521,25829.0
2021-02-23 13:10:00,229.62,230.11,229.54,229.67,53609.0,222.1425,222.6165,222.0651,222.1908,53609.0
2021-02-23 13:20:00,229.68,229.84,229.58,229.67,21375.0,222.2005,222.3553,222.1038,222.1908,21375.0
2021-02-23 13:30:00,229.67,229.67,229.34,229.58,14359.0,222.1908,222.1908,221.8716,222.1038,14359.0
2021-02-23 13:40:00,229.5,229.81,229.38,229.65,17228.0,222.0264,222.3263,221.9103,222.1715,17228.0
2021-02-23 13:50:00,229.64,229.91,229.54,229.76,22101.0,222.1618,222.423,222.0651,222.2779,22101.0
2021-02-23 14:00:00,229.75,230.19,229.73,230.13,44012.0,222.2682,222.6939,222.2489,222.6359,44012.0
2021-02-23 14:10:00,230.04,230.52,229.93,230.17,22006.0,222.5488,223.0132,222.4424,222.6746,22006.0
2021-02-23 14:20:00,230.16,230.41,230.04,230.19,22366.0,222.6649,222.9067,222.5488,222.6939,22366.0
2021-02-23 14:30:00,230.16,230.23,229.75,229.97,28749.0,222.6649,222.7326,222.2682,222.4811,28749.0
2021-02-23 14:40:00,229.89,230.16,229.87,230.0,24947.0,222.4037,222.6649,222.3843,222.5101,24947.0
2021-02-23 14:50:00,230.02,230.52,230.01,230.18,16501.0,222.5294,223.0132,222.5198,222.6842,16501.0
2021-02-23 15:00:00,230.2,230.64,230.19,230.64,19740.0,222.7036,223.1293,222.6939,223.1293,19740.0
2021-02-23 15:10:00,230.6,230.84,230.55,230.64,36867.0,223.0906,223.3227,223.0422,223.1293,36867.0
2021-02-23 15:20:00,230.74,231.28,230.68,231.22,27228.0,223.226,223.7484,223.168,223.6904,27228.0
2021-02-23 15:30:00,231.22,231.43,231.03,231.23,27210.0,223.6904,223.8935,223.5066,223.7,27210.0
2021-02-23 15:40:00,231.29,231.42,230.68,231.27,42079.0,223.7581,223.8839,223.168,223.7387,42079.0
2021-02-23 15:50:00,231.16,231.39,230.67,231.28,99593.0,223.6323,223.8548,223.1583,223.7484,99593.0
2021-02-24 09:30:00,230.95,231.48,229.97,231.2,20291.0,223.4292,223.9419,222.4811,223.671,20291.0
2021-02-24 09:40:00,231.24,231.52,230.96,231.52,7635.0,223.7097,223.9806,223.4388,223.9806,7635.0
2021-02-24 09:50:00,231.49,232.85,231.41,232.64,20585.0,223.9516,225.2673,223.8742,225.0641,20585.0
2021-02-24 10:00:00,232.58,233.76,232.57,232.71,19137.0,225.0061,226.1477,224.9964,225.1318,19137.0
2021-02-24 10:10:00,232.62,233.14,232.22,233.01,10794.0,225.0448,225.5478,224.6578,225.4221,10794.0
2021-02-24 10:20:00,233.07,233.2,232.53,232.69,15158.0,225.4801,225.6059,224.9577,225.1125,15158.0
2021-02-24 10:30:00,232.68,233.31,232.68,233.19,14583.0,225.1028,225.7123,225.1028,225.5962,14583.0
2021-02-24 10:40:00,233.35,233.69,233.14,233.53,12756.0,225.751,226.0799,225.5478,225.9251,12756.0
2021-02-24 10:50:00,233.37,233.9,233.04,233.9,22763.0,225.7704,226.2831,225.4511,226.2831,22763.0
2021-02-24 11:00:00,234.0,234.82,233.98,234.68,34341.0,226.3798,227.1731,226.3605,227.0377,34341.0
2021-02-24 11:10:00,234.79,234.93,234.29,234.29,22211.0,227.1441,227.2796,226.6604,226.6604,22211.0
2021-02-24 11:20:00,234.35,234.47,233.56,233.74,18201.0,226.7184,226.8345,225.9542,226.1283,18201.0
2021-02-24 11:30:00,233.79,234.39,233.48,234.35,18304.0,226.1767,226.7571,225.8768,226.7184,18304.0
2021-02-24 11:40:00,234.33,234.4,234.06,234.23,13029.0,226.6991,226.7668,226.4379,226.6023,13029.0
2021-02-24 11:50:00,234.27,234.27,233.73,233.79,16330.0,226.641,226.641,226.1186,226.1767,16330.0
2021-02-24 12:00:00,233.91,233.98,233.73,233.88,9040.0,226.2928,226.3605,226.1186,226.2637,9040.0
2021-02-24 12:10:00,233.77,233.95,233.36,233.39,10437.0,226.1573,226.3315,225.7607,225.7897,10437.0
2021-02-24 12:20:00,233.38,234.3,233.35,234.21,13046.0,225.78,226.6701,225.751,226.583,13046.0
2021-02-24 12:30:00,234.24,235.18,234.24,234.94,14355.0,226.612,227.5214,226.612,227.2892,14355.0
2021-02-24 12:40:00,234.96,235.27,234.54,234.82,17210.0,227.3086,227.6085,226.9023,227.1731,17210.0
2021-02-24 12:50:00,234.77,234.86,234.64,234.65,13665.0,227.1248,227.2118,226.999,227.0087,13665.0
2021-02-24 13:00:00,234.69,235.17,234.68,234.77,13037.0,227.0474,227.5117,227.0377,227.1248,13037.0
2021-02-24 13:10:00,234.83,235.05,234.69,235.04,12192.0,227.1828,227.3956,227.0474,227.386,12192.0
2021-02-24 13:20:00,235.04,235.77,235.0,235.54,16721.0,227.386,228.0922,227.3473,227.8697,16721.0
2021-02-24 13:30:00,235.56,235.79,235.32,235.79,27261.0,227.889,228.1115,227.6569,228.1115,27261.0
2021-02-24 13:40:00,235.8,235.88,235.35,235.84,26112.0,228.1212,228.1986,227.6859,228.1599,26112.0
2021-02-24 13:50:00,235.81,235.88,235.51,235.51,16894.0,228.1309,228.1986,227.8407,227.8407,16894.0
2021-02-24 14:00:00,235.51,235.75,234.84,235.05,12688.0,227.8407,228.0728,227.1925,227.3956,12688.0
2021-02-24 14:10:00,235.05,235.15,234.76,235.1,13363.0,227.3956,227.4924,227.1151,227.444,13363.0
2021-02-24 14:20:00,235.13,235.33,234.98,235.3,10191.0,227.473,227.6665,227.3279,227.6375,10191.0
2021-02-24 14:30:00,235.34,235.41,234.96,235.26,10395.0,227.6762,227.7439,227.3086,227.5988,10395.0
2021-02-24 14:40:00,235.26,235.29,234.71,234.79,13553.0,227.5988,227.6278,227.0667,227.1441,13553.0
2021-02-24 14:50:00,234.85,235.04,234.32,234.42,21334.0,227.2022,227.386,226.6894,226.7862,21334.0
2021-02-24 15:00:00,234.48,234.89,234.48,234.63,16272.0,226.8442,227.2409,226.8442,226.9893,16272.0
2021-02-24 15:10:00,234.64,235.23,234.43,234.64,23163.0,226.999,227.5698,226.7958,226.999,23163.0
2021-02-24 15:20:00,234.64,234.92,234.39,234.5,35921.0,226.999,227.2699,226.7571,226.8636,35921.0
2021-02-24 15:30:00,234.55,234.9,234.34,234.76,15897.0,226.9119,227.2505,226.7088,227.1151,15897.0
2021-02-24 15:40:00,234.69,234.73,234.31,234.4,28925.0,227.0474,227.0861,226.6797,226.7668,28925.0
2021-02-24 15:50:00,234.22,234.44,233.51,233.72,149673.0,226.5927,226.8055,225.9058,226.109,149673.0
2021-02-25 09:30:00,233.43,234.3,233.04,233.47,30472.0,225.8284,226.6701,225.4511,225.8671,30472.0
2021-02-25 09:40:00,233.87,234.39,233.1,233.43,13521.0,226.2541,226.7571,225.5091,225.8284,13521.0
2021-02-25 09:50:00,233.43,235.15,233.14,235.07,20740.0,225.8284,227.4924,225.5478,227.415,20740.0
2021-02-25 10:00:00,234.97,234.97,233.19,233.63,20745.0,227.3182,227.3182,225.5962,226.0219,20745.0
2021-02-25 10:10:00,233.81,234.29,232.87,233.29,12655.0,226.196,226.6604,225.2866,225.693,12655.0
2021-02-25 10:20:00,233.45,233.88,233.12,233.25,8697.0,225.8477,226.2637,225.5285,225.6543,8697.0
2021-02-25 10:30:00,233.08,233.36,232.76,233.36,13553.0,225.4898,225.7607,225.1802,225.7607,13553.0
2021-02-25 10:40:00,233.38,234.03,233.17,233.7,11732.0,225.78,226.4089,225.5769,226.0896,11732.0
2021-02-25 10:50:00,233.75,234.22,233.21,234.06,47683.0,226.138,226.5927,225.6156,226.4379,47683.0
2021-02-25 11:00:00,233.96,234.51,233.83,234.21,23439.0,226.3411,226.8732,226.2154,226.583,23439.0
2021-02-25 11:10:00,234.34,234.58,234.08,234.21,9953.0,226.7088,226.9409,226.4572,226.583,9953.0
2021-02-25 11:20:00,234.08,234.27,233.61,233.82,10122.0,226.4572,226.641,226.0025,226.2057,10122.0
2021-02-25 11:30:00,233.79,234.15,233.25,233.25,7918.0,226.1767,226.525,225.6543,225.6543,7918.0
2021-02-25 11:40:00,233.26,233.42,233.0,233.24,10085.0,225.6639,225.8187,225.4124,225.6446,10085.0
2021-02-25 11:50:00,233.22,233.31,232.8,233.13,10052.0,225.6252,225.7123,225.2189,225.5382,10052.0
2021-02-25 12:00:00,233.06,233.13,232.55,232.84,13750.0,225.4704,225.5382,224.9771,225.2576,13750.0
2021-02-25 12:10:00,232.84,233.04,232.65,232.65,13114.0,225.2576,225.4511,225.0738,225.0738,13114.0
2021-02-25 12:20:00,232.67,232.93,232.52,232.76,11594.0,225.0931,225.3447,224.948,225.1802,11594.0
2021-02-25 12:30:00,232.7,232.7,232.01,232.25,9164.0,225.1222,225.1222,224.4546,224.6868,9164.0
2021-02-25 12:40:00,232.28,232.37,232.0,232.19,4978.0,224.7158,224.8029,224.445,224.6288,4978.0
2021-02-25 12:50:00,231.93,232.01,231.39,231.5,17767.0,224.3772,224.4546,223.8548,223.9612,17767.0
2021-02-25 13:00:00,231.52,231.63,230.73,231.11,5770.0,223.9806,224.087,223.2163,223.5839,5770.0
2021-02-25 13:10:00,231.0,231.88,230.99,231.88,5284.0,223.4775,224.3289,223.4679,224.3289,5284.0
2021-02-25 13:20:00,231.83,232.57,231.83,232.52,21286.0,224.2805,224.9964,224.2805,224.948,21286.0
2021-02-25 13:30:00,232.45,232.45,231.92,232.17,5384.0,224.8803,224.8803,224.3676,224.6094,5384.0
2021-02-25 13:40:00,232.05,232.42,231.94,232.06,7116.0,224.4933,224.8513,224.3869,224.503,7116.0
2021-02-25 13:50:00,232.09,232.09,231.48,231.76,5844.0,224.532,224.532,223.9419,224.2128,5844.0
2021-02-25 14:00:00,231.79,232.18,231.68,232.18,8518.0,224.2418,224.6191,224.1354,224.6191,8518.0
2021-02-25 14:10:00,232.09,232.49,232.0,232.4,17417.0,224.532,224.919,224.445,224.8319,17417.0
2021-02-25 14:20:00,232.37,232.45,232.0,232.07,12060.0,224.8029,224.8803,224.445,224.5127,12060.0
2021-02-25 14:30:00,232.0,232.12,231.66,231.66,16577.0,224.445,224.5611,224.116,224.116,16577.0
2021-02-25 14:40:00,231.63,232.0,231.59,231.64,9816.0,224.087,224.445,224.0483,224.0967,9816.0
2021-02-25 14:50:00,231.69,231.88,231.57,231.62,12990.0,224.1451,224.3289,224.029,224.0773,12990.0
2021-02-25 15:00:00,231.57,231.65,230.87,231.07,12332.0,224.029,224.1064,223.3518,223.5453,12332.0
2021-02-25 15:10:00,231.04,231.38,230.7,230.78,14322.0,223.5162,223.8452,223.1873,223.2647,14322.0
2021-02-25 15:20:00,230.79,230.95,230.36,230.81,17817.0,223.2744,223.4292,222.8584,223.2937,17817.0
2021-02-25 15:30:00,230.75,230.95,230.23,230.62,30307.0,223.2357,223.4292,222.7326,223.1099,30307.0
2021-02-25 15:40:00,230.62,231.68,230.23,231.17,31325.0,223.1099,224.1354,222.7326,223.642,31325.0
2021-02-25 15:50:00,231.25,231.3,230.55,230.99,97669.0,223.7194,223.7678,223.0422,223.4679,97669.0
2021-02-26 09:30:00,232.13,232.13,229.82,230.6,25828.0,224.5707,224.5707,222.336,223.0906,25828.0
2021-02-26 09:40:00,230.71,230.86,230.17,230.33,19367.0,223.197,223.3421,222.6746,222.8293,19367.0
2021-02-26 09:50:00,230.2,230.48,229.58,229.67,23037.0,222.7036,222.9745,222.1038,222.1908,23037.0
2021-02-26 10:00:00,229.63,229.89,228.76,228.77,23364.0,222.1521,222.4037,221.3105,221.3201,23364.0
2021-02-26 10:10:00,228.83,228.9,228.07,228.21,22541.0,221.3782,221.4459,220.6429,220.7784,22541.0
2021-02-26 10:20:00,228.32,228.48,226.87,226.87,13742.0,220.8848,221.0396,219.482,219.482,13742.0
2021-02-26 10:30:00,226.94,228.11,226.89,228.11,15397.0,219.5497,220.6816,219.5014,220.6816,15397.0
2021-02-26 10:40:00,228.12,229.02,228.04,229.02,18229.0,220.6913,221.562,220.6139,221.562,18229.0
2021-02-26 10:50:00,229.03,229.43,228.34,228.34,10278.0,221.5717,221.9587,220.9042,220.9042,10278.0
2021-02-26 11:00:00,228.5,229.06,228.32,228.74,13873.0,221.0589,221.6007,220.8848,221.2911,13873.0
2021-02-26 11:10:00,228.45,229.05,228.1,228.49,13387.0,221.0106,221.591,220.672,221.0493,13387.0
2021-02-26 11:20:00,228.45,228.92,228.07,228.26,11309.0,221.0106,221.4653,220.6429,220.8268,11309.0
2021-02-26 11:30:00,228.15,229.39,228.15,229.34,12473.0,220.7203,221.92,220.7203,221.8716,12473.0
2021-02-26 11:40:00,229.6,230.06,229.03,229.22,11210.0,222.1231,222.5681,221.5717,221.7555,11210.0
2021-02-26 11:50:00,229.1,229.22,228.52,228.88,8330.0,221.6394,221.7555,221.0783,221.4266,8330.0
2021-02-26 12:00:00,228.99,229.49,228.62,229.48,6619.0,221.533,222.0167,221.175,222.007,6619.0
2021-02-26 12:10:00,229.51,230.09,229.18,230.09,4050.0,222.0361,222.5972,221.7168,222.5972,4050.0
2021-02-26 12:20:00,229.92,231.09,229.92,230.81,12912.0,222.4327,223.5646,222.4327,223.2937,12912.0
2021-02-26 12:30:00,230.74,230.87,230.22,230.33,8990.0,223.226,223.3518,222.7229,222.8293,8990.0
2021-02-26 12:40:00,230.34,230.57,229.84,229.98,9860.0,222.839,223.0615,222.3553,222.4907,9860.0
2021-02-26 12:50:00,229.85,230.3,229.55,229.59,5919.0,222.365,222.8003,222.0747,222.1134,5919.0
2021-02-26 13:00:00,229.56,229.59,228.85,229.05,5455.0,222.0844,222.1134,221.3975,221.591,5455.0
2021-02-26 13:10:00,228.98,229.33,228.88,229.12,13650.0,221.5233,221.8619,221.4266,221.6588,13650.0
2021-02-26 13:20:00,229.16,229.2,228.72,228.72,4673.0,221.6974,221.7361,221.2718,221.2718,4673.0
2021-02-26 13:30:00,228.85,228.86,228.13,228.32,7515.0,221.3975,221.4072,220.701,220.8848,7515.0
2021-02-26 13:40:00,228.39,228.75,227.98,228.22,8965.0,220.9525,221.3008,220.5559,220.7881,8965.0
2021-02-26 13:50:00,228.34,228.34,227.76,227.91,12270.0,220.9042,220.9042,220.343,220.4882,12270.0
2021-02-26 14:00:00,227.88,228.51,227.88,228.12,10626.0,220.4591,221.0686,220.4591,220.6913,10626.0
2021-02-26 14:10:00,228.12,228.33,227.76,227.78,11259.0,220.6913,220.8945,220.343,220.3624,11259.0
2021-02-26 14:20:00,227.87,228.22,227.7,228.07,10771.0,220.4495,220.7881,220.285,220.6429,10771.0
2021-02-26 14:30:00,228.08,229.02,228.08,228.78,9585.0,220.6526,221.562,220.6526,221.3298,9585.0
2021-02-26 14:40:00,228.52,228.99,228.05,228.99,7769.0,221.0783,221.533,220.6236,221.533,7769.0
2021-02-26 14:50:00,228.81,228.87,228.61,228.65,10947.0,221.3588,221.4169,221.1654,221.2041,10947.0
2021-02-26 15:00:00,228.7,229.44,228.67,229.39,7710.0,221.2524,221.9683,221.2234,221.92,7710.0
2021-02-26 15:10:00,229.26,229.51,229.1,229.31,13957.0,221.7942,222.0361,221.6394,221.8426,13957.0
2021-02-26 15:20:00,229.33,229.46,228.81,228.95,21905.0,221.8619,221.9877,221.3588,221.4943,21905.0
2021-02-26 15:30:00,228.92,229.6,228.59,228.95,72914.0,221.4653,222.1231,221.146,221.4943,72914.0
2021-02-26 15:40:00,228.95,229.71,228.89,229.31,67059.0,221.4943,222.2295,221.4362,221.8426,67059.0
2021-02-26 15:50:00,229.31,229.45,227.54,227.72,206822.0,221.8426,221.978,220.1302,220.3043,206822.0
2021-03-01 09:30:00,228.92,230.86,228.92,230.13,58230.0,221.4653,223.3421,221.4653,222.6359,58230.0
2021-03-01 09:40:00,230.01,230.66,229.6,230.51,24240.0,222.5198,223.1486,222.1231,223.0035,24240.0
2021-03-01 09:50:00,230.6,230.8,229.63,229.98,16813.0,223.0906,223.284,222.1521,222.4907,16813.0
2021-03-01 10:00:00,230.06,230.37,229.67,230.14,29901.0,222.5681,222.868,222.1908,222.6455,29901.0
2021-03-01 10:10:00,229.94,230.01,229.44,229.52,23109.0,222.452,222.5198,221.9683,222.0457,23109.0
2021-03-01 10:20:00,229.53,229.68,229.17,229.25,22350.0,222.0554,222.2005,221.7071,221.7845,22350.0
2021-03-01 10:30:00,229.3,229.48,228.8,229.27,33196.0,221.8329,222.007,221.3492,221.8039,33196.0
2021-03-01 10:40:00,229.37,229.4,229.01,229.15,27522.0,221.9006,221.9296,221.5523,221.6878,27522.0
2021-03-01 10:50:00,229.22,229.29,228.91,229.07,18840.0,221.7555,221.8232,221.4556,221.6104,18840.0
2021-03-01 11:00:00,229.15,229.6,229.05,229.6,14465.0,221.6878,222.1231,221.591,222.1231,14465.0
2021-03-01 11:10:00,229.66,230.82,229.66,230.5,18711.0,222.1812,223.3034,222.1812,222.9938,18711.0
2021-03-01 11:20:00,230.43,230.5,230.1,230.23,19687.0,222.9261,222.9938,222.6068,222.7326,19687.0
2021-03-01 11:30:00,230.23,230.38,230.07,230.34,14361.0,222.7326,222.8777,222.5778,222.839,14361.0
2021-03-01 11:40:00,230.38,230.53,230.12,230.12,18217.0,222.8777,223.0228,222.6262,222.6262,18217.0
2021-03-01 11:50:00,230.11,230.46,230.07,230.4,9749.0,222.6165,222.9551,222.5778,222.8971,9749.0
2021-03-01 12:00:00,230.39,230.95,230.39,230.95,16733.0,222.8874,223.4292,222.8874,223.4292,16733.0
2021-03-01 12:10:00,230.94,231.35,230.86,231.11,11146.0,223.4195,223.8161,223.3421,223.5839,11146.0
2021-03-01 12:20:00,231.14,231.25,230.6,231.24,12437.0,223.613,223.7194,223.0906,223.7097,12437.0
2021-03-01 12:30:00,231.27,231.48,231.05,231.18,8008.0,223.7387,223.9419,223.5259,223.6517,8008.0
2021-03-01 12:40:00,231.15,231.31,230.75,231.31,13832.0,223.6226,223.7774,223.2357,223.7774,13832.0
2021-03-01 12:50:00,231.3,231.79,231.19,231.72,16668.0,223.7678,224.2418,223.6613,224.1741,16668.0
2021-03-01 13:00:00,231.77,232.07,231.51,232.0,10708.0,224.2225,224.5127,223.9709,224.445,10708.0
2021-03-01 13:10:00,231.93,232.15,231.75,231.98,12377.0,224.3772,224.5901,224.2031,224.4256,12377.0
2021-03-01 13:20:00,231.96,232.36,231.86,232.36,15325.0,224.4063,224.7932,224.3095,224.7932,15325.0
2021-03-01 13:30:00,232.28,233.57,232.28,233.44,19750.0,224.7158,225.9638,224.7158,225.8381,19750.0
2021-03-01 13:40:00,233.49,233.89,233.14,233.41,27895.0,225.8864,226.2734,225.5478,225.809,27895.0
2021-03-01 13:50:00,233.21,233.45,233.02,233.29,10497.0,225.6156,225.8477,225.4317,225.693,10497.0
2021-03-01 14:00:00,233.25,234.45,233.25,233.98,22104.0,225.6543,226.8152,225.6543,226.3605,22104.0
2021-03-01 14:10:00,234.01,234.11,233.55,233.7,15579.0,226.3895,226.4863,225.9445,226.0896,15579.0
2021-03-01 14:20:00,233.71,233.8,233.09,233.13,9706.0,226.0993,226.1863,225.4995,225.5382,9706.0
2021-03-01 14:30:00,233.12,233.97,233.12,233.84,14955.0,225.5285,226.3508,225.5285,226.225,14955.0
2021-03-01 14:40:00,233.78,234.19,233.75,234.01,18240.0,226.167,226.5636,226.138,226.3895,18240.0
2021-03-01 14:50:00,233.97,234.36,233.55,233.73,27446.0,226.3508,226.7281,225.9445,226.1186,27446.0
2021-03-01 15:00:00,233.7,234.46,233.54,234.2,32999.0,226.0896,226.8249,225.9348,226.5733,32999.0
2021-03-01 15:10:00,234.2,234.34,233.64,233.73,26906.0,226.5733,226.7088,226.0316,226.1186,26906.0
2021-03-01 15:20:00,233.71,233.88,233.5,233.58,16805.0,226.0993,226.2637,225.8961,225.9735,16805.0
2021-03-01 15:30:00,233.63,233.67,233.32,233.44,22932.0,226.0219,226.0606,225.722,225.8381,22932.0
2021-03-01 15:40:00,233.41,234.31,233.37,233.43,44918.0,225.809,226.6797,225.7704,225.8284,44918.0
2021-03-01 15:50:00,233.28,233.4,232.44,232.67,100775.0,225.6833,225.7994,224.8706,225.0931,100775.0
2021-03-02 09:30:00,232.95,234.32,231.97,233.46,28176.0,225.364,226.6894,224.4159,225.8574,28176.0
2021-03-02 09:40:00,233.12,233.31,231.89,232.04,9566.0,225.5285,225.7123,224.3385,224.4837,9566.0
2021-03-02 09:50:00,232.11,232.57,231.82,232.28,6526.0,224.5514,224.9964,224.2708,224.7158,6526.0
2021-03-02 10:00:00,232.32,232.45,232.13,232.28,10852.0,224.7545,224.8803,224.5707,224.7158,10852.0
2021-03-02 10:10:00,232.23,232.28,231.33,231.59,6459.0,224.6675,224.7158,223.7968,224.0483,6459.0
2021-03-02 10:20:00,231.52,231.89,230.87,231.1,16834.0,223.9806,224.3385,223.3518,223.5743,16834.0
2021-03-02 10:30:00,231.13,231.44,231.09,231.35,13551.0,223.6033,223.9032,223.5646,223.8161,13551.0
2021-03-02 10:40:00,231.27,231.41,230.72,231.06,7028.0,223.7387,223.8742,223.2066,223.5356,7028.0
2021-03-02 10:50:00,231.01,231.26,230.83,231.01,7977.0,223.4872,223.7291,223.3131,223.4872,7977.0
2021-03-02 11:00:00,230.79,231.22,230.61,231.01,8585.0,223.2744,223.6904,223.1002,223.4872,8585.0
2021-03-02 11:10:00,231.15,231.38,230.97,231.12,13112.0,223.6226,223.8452,223.4485,223.5936,13112.0
2021-03-02 11:20:00,231.13,231.57,230.95,231.57,18076.0,223.6033,224.029,223.4292,224.029,18076.0
2021-03-02 11:30:00,231.52,231.7,231.35,231.65,10115.0,223.9806,224.1547,223.8161,224.1064,10115.0
2021-03-02 11:40:00,231.68,232.0,231.48,232.0,11923.0,224.1354,224.445,223.9419,224.445,11923.0
2021-03-02 11:50:00,231.86,232.46,231.8,232.37,28992.0,224.3095,224.89,224.2515,224.8029,28992.0
2021-03-02 12:00:00,232.3,233.18,232.28,232.97,10234.0,224.7352,225.5865,224.7158,225.3834,10234.0
2021-03-02 12:10:00,232.91,233.23,232.8,233.16,14178.0,225.3253,225.6349,225.2189,225.5672,14178.0
2021-03-02 12:20:00,233.21,233.58,232.97,233.58,17336.0,225.6156,225.9735,225.3834,225.9735,17336.0
2021-03-02 12:30:00,233.5,234.21,233.4,234.14,14171.0,225.8961,226.583,225.7994,226.5153,14171.0
2021-03-02 12:40:00,234.15,234.28,234.01,234.11,7025.0,226.525,226.6507,226.3895,226.4863,7025.0
2021-03-02 12:50:00,234.11,234.11,233.4,233.61,8618.0,226.4863,226.4863,225.7994,226.0025,8618.0
2021-03-02 13:00:00,233.7,233.93,233.67,233.81,5837.0,226.0896,226.3121,226.0606,226.196,5837.0
2021-03-02 13:10:00,233.82,234.29,233.82,234.1,5757.0,226.2057,226.6604,226.2057,226.4766,5757.0
2021-03-02 13:20:00,234.15,234.36,234.0,234.34,5608.0,226.525,226.7281,226.3798,226.7088,5608.0
2021-03-02 13:30:00,234.42,234.54,234.36,234.47,7488.0,226.7862,226.9023,226.7281,226.8345,7488.0
2021-03-02 13:40:00,234.6,234.6,234.3,234.55,8939.0,226.9603,226.9603,226.6701,226.9119,8939.0
2021-03-02 13:50:00,234.53,234.69,234.28,234.39,8850.0,226.8926,227.0474,226.6507,226.7571,8850.0
2021-03-02 14:00:00,234.34,234.43,234.04,234.16,6148.0,226.7088,226.7958,226.4185,226.5346,6148.0
2021-03-02 14:10:00,234.16,234.16,233.62,233.74,5570.0,226.5346,226.5346,226.0122,226.1283,5570.0
2021-03-02 14:20:00,233.71,234.25,233.7,233.93,11784.0,226.0993,226.6217,226.0896,226.3121,11784.0
2021-03-02 14:30:00,233.89,234.04,233.44,234.04,41239.0,226.2734,226.4185,225.8381,226.4185,41239.0
2021-03-02 14:40:00,234.08,234.08,233.62,233.77,9917.0,226.4572,226.4572,226.0122,226.1573,9917.0
2021-03-02 14:50:00,233.73,234.0,233.61,233.67,15475.0,226.1186,226.3798,226.0025,226.0606,15475.0
2021-03-02 15:00:00,233.7,233.98,233.56,233.73,11701.0,226.0896,226.3605,225.9542,226.1186,11701.0
2021-03-02 15:10:00,233.75,233.81,233.14,233.22,15302.0,226.138,226.196,225.5478,225.6252,15302.0
2021-03-02 15:20:00,233.21,233.36,232.65,233.21,17583.0,225.6156,225.7607,225.0738,225.6156,17583.0
2021-03-02 15:30:00,233.23,233.24,232.7,233.0,21041.0,225.6349,225.6446,225.1222,225.4124,21041.0
2021-03-02 15:40:00,233.0,233.15,232.68,232.71,27787.0,225.4124,225.5575,225.1028,225.1318,27787.0
2021-03-02 15:50:00,232.78,233.11,232.37,232.52,118886.0,225.1996,225.5188,224.8029,224.948,118886.0
2021-03-03 09:30:00,230.98,232.33,230.98,231.57,39867.0,223.4582,224.7642,223.4582,224.029,39867.0
2021-03-03 09:40:00,231.76,232.67,231.67,232.66,16765.0,224.2128,225.0931,224.1257,225.0835,16765.0
2021-03-03 09:50:00,232.85,233.12,231.66,231.68,12436.0,225.2673,225.5285,224.116,224.1354,12436.0
2021-03-03 10:00:00,231.82,232.11,231.55,231.95,11183.0,224.2708,224.5514,224.0096,224.3966,11183.0
2021-03-03 10:10:00,231.95,232.06,231.28,231.69,8803.0,224.3966,224.503,223.7484,224.1451,8803.0
2021-03-03 10:20:00,231.81,232.16,231.71,232.02,15236.0,224.2612,224.5998,224.1644,224.4643,15236.0
2021-03-03 10:30:00,232.02,232.13,231.68,232.05,23832.0,224.4643,224.5707,224.1354,224.4933,23832.0
2021-03-03 10:40:00,232.02,232.36,231.88,232.02,14714.0,224.4643,224.7932,224.3289,224.4643,14714.0
2021-03-03 10:50:00,232.09,235.0,231.75,232.08,64890.0,224.532,227.3473,224.2031,224.5224,64890.0
2021-03-03 11:00:00,232.16,232.43,231.19,231.99,36830.0,224.5998,224.861,223.6613,224.4353,36830.0
2021-03-03 11:10:00,232.0,232.0,230.74,231.84,29318.0,224.445,224.445,223.226,224.2902,29318.0
2021-03-03 11:20:00,231.7,231.96,230.93,230.97,13250.0,224.1547,224.4063,223.4098,223.4485,13250.0
2021-03-03 11:30:00,230.98,231.49,230.47,231.38,18296.0,223.4582,223.9516,222.9648,223.8452,18296.0
2021-03-03 11:40:00,231.36,231.6,230.35,230.68,29429.0,223.8258,224.058,222.8487,223.168,29429.0
2021-03-03 11:50:00,230.56,231.25,230.53,230.92,15291.0,223.0519,223.7194,223.0228,223.4001,15291.0
2021-03-03 12:00:00,230.84,231.04,230.48,230.69,24816.0,223.3227,223.5162,222.9745,223.1776,24816.0
2021-03-03 12:10:00,230.7,230.74,229.83,230.11,29558.0,223.1873,223.226,222.3456,222.6165,29558.0
2021-03-03 12:20:00,229.93,230.16,229.46,230.01,11800.0,222.4424,222.6649,221.9877,222.5198,11800.0
2021-03-03 12:30:00,230.01,230.26,229.49,229.62,11716.0,222.5198,222.7616,222.0167,222.1425,11716.0
2021-03-03 12:40:00,229.56,229.86,229.33,229.67,13169.0,222.0844,222.3747,221.8619,222.1908,13169.0
2021-03-03 12:50:00,229.7,229.87,229.39,229.53,15902.0,222.2199,222.3843,221.92,222.0554,15902.0
2021-03-03 13:00:00,229.41,229.73,229.05,229.22,26844.0,221.9393,222.2489,221.591,221.7555,26844.0
2021-03-03 13:10:00,229.23,229.41,229.09,229.32,6172.0,221.7652,221.9393,221.6297,221.8522,6172.0
2021-03-03 13:20:00,229.48,230.05,229.45,229.67,20894.0,222.007,222.5585,221.978,222.1908,20894.0
2021-03-03 13:30:00,229.71,229.75,229.34,229.48,6419.0,222.2295,222.2682,221.8716,222.007,6419.0
2021-03-03 13:40:00,229.41,229.41,228.62,228.65,12905.0,221.9393,221.9393,221.175,221.2041,12905.0
2021-03-03 13:50:00,228.71,229.39,228.58,229.28,6731.0,221.2621,221.92,221.1363,221.8135,6731.0
2021-03-03 14:00:00,229.34,229.35,228.5,228.84,12243.0,221.8716,221.8813,221.0589,221.3879,12243.0
2021-03-03 14:10:00,228.76,229.17,228.76,228.94,14182.0,221.3105,221.7071,221.3105,221.4846,14182.0
2021-03-03 14:20:00,229.01,229.05,228.35,228.45,10195.0,221.5523,221.591,220.9138,221.0106,10195.0
2021-03-03 14:30:00,228.42,228.92,227.92,228.67,18787.0,220.9815,221.4653,220.4978,221.2234,18787.0
2021-03-03 14:40:00,228.71,229.11,228.37,228.71,30087.0,221.2621,221.6491,220.9332,221.2621,30087.0
2021-03-03 14:50:00,228.86,229.36,228.69,229.36,13149.0,221.4072,221.8909,221.2428,221.8909,13149.0
2021-03-03 15:00:00,229.38,229.39,229.0,229.34,17419.0,221.9103,221.92,221.5427,221.8716,17419.0
2021-03-03 15:10:00,229.33,229.67,228.86,229.22,20400.0,221.8619,222.1908,221.4072,221.7555,20400.0
2021-03-03 15:20:00,229.16,229.37,228.83,229.09,22608.0,221.6974,221.9006,221.3782,221.6297,22608.0
2021-03-03 15:30:00,229.06,229.15,228.3,228.37,18027.0,221.6007,221.6878,220.8655,220.9332,18027.0
2021-03-03 15:40:00,228.4,228.94,228.32,228.45,26065.0,220.9622,221.4846,220.8848,221.0106,26065.0
2021-03-03 15:50:00,228.39,228.57,227.79,228.22,103280.0,220.9525,221.1267,220.3721,220.7881,103280.0
2021-03-04 09:30:00,228.12,229.76,227.98,229.52,31497.0,220.6913,222.2779,220.5559,222.0457,31497.0
2021-03-04 09:40:00,229.23,229.23,227.85,228.04,18056.0,221.7652,221.7652,220.4301,220.6139,18056.0
2021-03-04 09:50:00,228.04,228.66,227.78,228.66,23385.0,220.6139,221.2137,220.3624,221.2137,23385.0
2021-03-04 10:00:00,228.68,228.68,226.97,227.44,16795.0,221.2331,221.2331,219.5788,220.0335,16795.0
2021-03-04 10:10:00,227.16,227.4,226.32,227.09,35274.0,219.7626,219.9948,218.9499,219.6949,35274.0
2021-03-04 10:20:00,227.08,228.19,226.89,227.82,14971.0,219.6852,220.759,219.5014,220.4011,14971.0
2021-03-04 10:30:00,227.82,228.36,227.5,228.0,13873.0,220.4011,220.9235,220.0915,220.5752,13873.0
2021-03-04 10:40:00,228.1,229.24,227.94,228.89,18686.0,220.672,221.7748,220.5172,221.4362,18686.0
2021-03-04 10:50:00,228.96,229.01,227.99,228.32,16650.0,221.504,221.5523,220.5656,220.8848,16650.0
2021-03-04 11:00:00,228.27,229.28,228.15,228.28,12963.0,220.8364,221.8135,220.7203,220.8461,12963.0
2021-03-04 11:10:00,228.33,228.83,228.26,228.77,7426.0,220.8945,221.3782,220.8268,221.3201,7426.0
2021-03-04 11:20:00,228.75,229.22,228.68,229.06,8600.0,221.3008,221.7555,221.2331,221.6007,8600.0
2021-03-04 11:30:00,229.24,229.46,228.9,229.41,7408.0,221.7748,221.9877,221.4459,221.9393,7408.0
2021-03-04 11:40:00,229.35,229.8,229.16,229.8,6447.0,221.8813,222.3166,221.6974,222.3166,6447.0
2021-03-04 11:50:00,229.68,230.06,229.5,229.82,6820.0,222.2005,222.5681,222.0264,222.336,6820.0
2021-03-04 12:00:00,229.89,230.63,229.79,230.63,7446.0,222.4037,223.1196,222.3069,223.1196,7446.0
2021-03-04 12:10:00,230.86,230.95,229.74,230.37,13536.0,223.3421,223.4292,222.2586,222.868,13536.0
2021-03-04 12:20:00,230.27,230.37,228.92,229.24,14336.0,222.7713,222.868,221.4653,221.7748,14336.0
2021-03-04 12:30:00,229.06,229.11,227.93,228.54,27092.0,221.6007,221.6491,220.5075,221.0976,27092.0
2021-03-04 12:40:00,228.8,229.19,227.89,227.93,17144.0,221.3492,221.7265,220.4688,220.5075,17144.0
2021-03-04 12:50:00,227.93,228.13,227.05,227.57,22333.0,220.5075,220.701,219.6562,220.1592,22333.0
2021-03-04 13:00:00,227.38,228.07,227.31,227.62,11148.0,219.9754,220.6429,219.9077,220.2076,11148.0
2021-03-04 13:10:00,227.73,228.11,226.99,228.1,16299.0,220.314,220.6816,219.5981,220.672,16299.0
2021-03-04 13:20:00,228.01,228.48,227.74,228.19,33413.0,220.5849,221.0396,220.3237,220.759,33413.0
2021-03-04 13:30:00,228.18,228.43,227.78,228.08,28407.0,220.7494,220.9912,220.3624,220.6526,28407.0
2021-03-04 13:40:00,228.07,228.37,227.1,227.11,19801.0,220.6429,220.9332,219.7045,219.7142,19801.0
2021-03-04 13:50:00,227.15,227.28,226.17,226.35,39361.0,219.7529,219.8787,218.8048,218.979,39361.0
2021-03-04 14:00:00,226.36,227.84,226.31,227.71,24195.0,218.9886,220.4204,218.9403,220.2947,24195.0
2021-03-04 14:10:00,227.7,228.11,227.29,227.86,23629.0,220.285,220.6816,219.8883,220.4398,23629.0
2021-03-04 14:20:00,227.85,229.01,227.85,228.63,14746.0,220.4301,221.5523,220.4301,221.1847,14746.0
2021-03-04 14:30:00,228.56,228.56,227.18,227.19,24944.0,221.117,221.117,219.7819,219.7916,24944.0
2021-03-04 14:40:00,227.29,227.75,226.7,227.6,22120.0,219.8883,220.3334,219.3176,220.1883,22120.0
2021-03-04 14:50:00,227.75,227.75,226.84,226.85,23110.0,220.3334,220.3334,219.453,219.4627,23110.0
2021-03-04 15:00:00,226.84,226.94,226.02,226.08,17521.0,219.453,219.5497,218.6597,218.7177,17521.0
2021-03-04 15:10:00,226.08,226.08,225.16,225.41,23965.0,218.7177,218.7177,217.8277,218.0696,23965.0
2021-03-04 15:20:00,225.35,225.57,224.98,225.42,46515.0,218.0115,218.2244,217.6536,218.0792,46515.0
2021-03-04 15:30:00,225.34,226.28,225.12,225.91,35219.0,218.0018,218.9112,217.789,218.5533,35219.0
2021-03-04 15:40:00,225.91,226.06,225.42,225.71,37978.0,218.5533,218.6984,218.0792,218.3598,37978.0
2021-03-04 15:50:00,225.63,226.18,224.96,226.11,117332.0,218.2824,218.8145,217.6342,218.7468,117332.0
2021-03-05 09:30:00,228.17,229.0,227.7,227.84,14643.0,220.7397,221.5427,220.285,220.4204,14643.0
2021-03-05 09:40:00,227.98,228.0,227.08,227.08,16917.0,220.5559,220.5752,219.6852,219.6852,16917.0
2021-03-05 09:50:00,227.04,227.81,226.71,227.0,32119.0,219.6465,220.3914,219.3272,219.6078,32119.0
2021-03-05 10:00:00,227.0,227.3,226.81,226.94,80973.0,219.6078,219.898,219.424,219.5497,80973.0
2021-03-05 10:10:00,226.99,227.0,226.0,226.89,17622.0,219.5981,219.6078,218.6404,219.5014,17622.0
2021-03-05 10:20:00,226.88,227.25,226.44,226.85,15227.0,219.4917,219.8496,219.066,219.4627,15227.0
2021-03-05 10:30:00,226.66,227.14,226.5,226.64,8539.0,219.2789,219.7432,219.1241,219.2595,8539.0
2021-03-05 10:40:00,226.6,226.8,226.34,226.79,4601.0,219.2208,219.4143,218.9693,219.4046,4601.0
2021-03-05 10:50:00,226.6,227.0,225.67,226.0,10843.0,219.2208,219.6078,218.3211,218.6404,10843.0
2021-03-05 11:00:00,225.82,226.44,225.79,226.33,8057.0,218.4662,219.066,218.4372,218.9596,8057.0
2021-03-05 11:10:00,226.4,226.95,226.36,226.88,10824.0,219.0273,219.5594,218.9886,219.4917,10824.0
2021-03-05 11:20:00,226.79,227.08,226.78,226.87,22888.0,219.4046,219.6852,219.395,219.482,22888.0
2021-03-05 11:30:00,227.0,227.24,226.8,226.87,37186.0,219.6078,219.84,219.4143,219.482,37186.0
2021-03-05 11:40:00,226.92,227.3,226.79,227.06,22804.0,219.5304,219.898,219.4046,219.6658,22804.0
2021-03-05 11:50:00,227.01,227.94,226.9,227.94,28119.0,219.6175,220.5172,219.511,220.5172,28119.0
2021-03-05 12:00:00,227.84,227.93,227.5,227.63,21203.0,220.4204,220.5075,220.0915,220.2173,21203.0
2021-03-05 12:10:00,227.7,229.02,227.64,229.02,31915.0,220.285,221.562,220.2269,221.562,31915.0
2021-03-05 12:20:00,229.0,230.09,228.85,229.73,30867.0,221.5427,222.5972,221.3975,222.2489,30867.0
2021-03-05 12:30:00,229.78,229.96,229.58,229.71,9475.0,222.2973,222.4714,222.1038,222.2295,9475.0
2021-03-05 12:40:00,229.83,230.42,229.68,230.34,12590.0,222.3456,222.9164,222.2005,222.839,12590.0
2021-03-05 12:50:00,230.39,230.39,229.7,229.73,7991.0,222.8874,222.8874,222.2199,222.2489,7991.0
2021-03-05 13:00:00,229.73,230.03,229.42,230.02,10524.0,222.2489,222.5391,221.949,222.5294,10524.0
2021-03-05 13:10:00,230.01,230.09,229.7,229.96,15847.0,222.5198,222.5972,222.2199,222.4714,15847.0
2021-03-05 13:20:00,230.0,230.14,229.88,230.03,14127.0,222.5101,222.6455,222.394,222.5391,14127.0
2021-03-05 13:30:00,230.01,230.98,230.01,230.67,13508.0,222.5198,223.4582,222.5198,223.1583,13508.0
2021-03-05 13:40:00,230.73,231.16,230.6,231.02,8818.0,223.2163,223.6323,223.0906,223.4969,8818.0
2021-03-05 13:50:00,230.93,231.33,230.56,230.92,11076.0,223.4098,223.7968,223.0519,223.4001,11076.0
2021-03-05 14:00:00,231.05,231.06,230.56,230.56,6824.0,223.5259,223.5356,223.0519,223.0519,6824.0
2021-03-05 14:10:00,230.67,231.0,230.43,230.56,10448.0,223.1583,223.4775,222.9261,223.0519,10448.0
2021-03-05 14:20:00,230.69,231.18,230.53,231.18,13656.0,223.1776,223.6517,223.0228,223.6517,13656.0
2021-03-05 14:30:00,231.23,231.88,231.21,231.85,9013.0,223.7,224.3289,223.6807,224.2999,9013.0
2021-03-05 14:40:00,231.93,231.97,231.43,231.69,7989.0,224.3772,224.4159,223.8935,224.1451,7989.0
2021-03-05 14:50:00,231.58,231.99,231.34,231.81,9697.0,224.0386,224.4353,223.8065,224.2612,9697.0
2021-03-05 15:00:00,231.91,232.11,231.78,231.83,9548.0,224.3579,224.5514,224.2321,224.2805,9548.0
2021-03-05 15:10:00,231.75,231.8,231.29,231.56,13201.0,224.2031,224.2515,223.7581,224.0193,13201.0
2021-03-05 15:20:00,231.51,231.78,231.41,231.62,12621.0,223.9709,224.2321,223.8742,224.0773,12621.0
2021-03-05 15:30:00,231.67,232.42,231.67,232.37,11541.0,224.1257,224.8513,224.1257,224.8029,11541.0
2021-03-05 15:40:00,232.29,232.55,232.11,232.28,31109.0,224.7255,224.9771,224.5514,224.7158,31109.0
2021-03-05 15:50:00,232.49,233.01,232.34,232.73,76714.0,224.919,225.4221,224.7739,225.1512,76714.0
2021-03-08 09:30:00,233.55,233.97,232.1,233.42,22242.0,225.9445,226.3508,224.5417,225.8187,22242.0
2021-03-08 09:40:00,233.44,233.57,232.47,233.26,13580.0,225.8381,225.9638,224.8997,225.6639,13580.0
2021-03-08 09:50:00,233.34,233.85,232.59,232.63,17673.0,225.7413,226.2347,225.0158,225.0544,17673.0
2021-03-08 10:00:00,232.94,233.62,232.61,233.39,19528.0,225.3544,226.0122,225.0351,225.7897,19528.0
2021-03-08 10:10:00,233.39,233.85,232.82,233.74,14046.0,225.7897,226.2347,225.2383,226.1283,14046.0
2021-03-08 10:20:00,233.86,234.39,233.57,234.24,14586.0,226.2444,226.7571,225.9638,226.612,14586.0
2021-03-08 10:30:00,234.33,234.55,234.13,234.51,8828.0,226.6991,226.9119,226.5056,226.8732,8828.0
2021-03-08 10:40:00,234.4,234.53,233.91,234.14,16379.0,226.7668,226.8926,226.2928,226.5153,16379.0
2021-03-08 10:50:00,234.05,235.0,233.97,234.9,15034.0,226.4282,227.3473,226.3508,227.2505,15034.0
2021-03-08 11:00:00,234.72,234.92,233.73,233.86,20258.0,227.0764,227.2699,226.1186,226.2444,20258.0
2021-03-08 11:10:00,233.89,233.93,232.95,233.25,27377.0,226.2734,226.3121,225.364,225.6543,27377.0
2021-03-08 11:20:00,233.17,233.49,232.67,233.49,21927.0,225.5769,225.8864,225.0931,225.8864,21927.0
2021-03-08 11:30:00,233.42,233.46,232.46,232.85,19586.0,225.8187,225.8574,224.89,225.2673,19586.0
2021-03-08 11:40:00,232.81,233.12,232.44,232.86,25290.0,225.2286,225.5285,224.8706,225.277,25290.0
2021-03-08 11:50:00,233.05,233.16,232.23,232.23,17991.0,225.4608,225.5672,224.6675,224.6675,17991.0
2021-03-08 12:00:00,232.31,232.37,231.87,232.32,13568.0,224.7449,224.8029,224.3192,224.7545,13568.0
2021-03-08 12:10:00,232.31,233.15,232.2,232.56,11727.0,224.7449,225.5575,224.6385,224.9867,11727.0
2021-03-08 12:20:00,232.6,233.17,232.58,233.01,17710.0,225.0254,225.5769,225.0061,225.4221,17710.0
2021-03-08 12:30:00,233.12,233.8,232.98,233.65,19311.0,225.5285,226.1863,225.3931,226.0412,19311.0
2021-03-08 12:40:00,233.56,233.62,233.27,233.42,25745.0,225.9542,226.0122,225.6736,225.8187,25745.0
2021-03-08 12:50:00,233.36,233.91,233.36,233.74,12737.0,225.7607,226.2928,225.7607,226.1283,12737.0
2021-03-08 13:00:00,233.71,234.37,233.69,234.31,20307.0,226.0993,226.7378,226.0799,226.6797,20307.0
2021-03-08 13:10:00,234.35,234.45,233.87,233.89,61557.0,226.7184,226.8152,226.2541,226.2734,61557.0
2021-03-08 13:20:00,234.0,234.04,233.49,233.5,7472.0,226.3798,226.4185,225.8864,225.8961,7472.0
2021-03-08 13:30:00,233.56,233.63,233.33,233.43,16672.0,225.9542,226.0219,225.7317,225.8284,16672.0
2021-03-08 13:40:00,233.23,233.59,233.17,233.4,26089.0,225.6349,225.9832,225.5769,225.7994,26089.0
2021-03-08 13:50:00,233.43,233.74,232.98,233.31,52019.0,225.8284,226.1283,225.3931,225.7123,52019.0
2021-03-08 14:00:00,233.25,233.45,232.9,233.18,24287.0,225.6543,225.8477,225.3157,225.5865,24287.0
2021-03-08 14:10:00,233.13,233.66,233.01,233.22,19793.0,225.5382,226.0509,225.4221,225.6252,19793.0
2021-03-08 14:20:00,233.13,233.28,232.64,232.75,17661.0,225.5382,225.6833,225.0641,225.1705,17661.0
2021-03-08 14:30:00,232.68,232.72,232.19,232.32,10020.0,225.1028,225.1415,224.6288,224.7545,10020.0
2021-03-08 14:40:00,232.18,232.26,231.54,231.54,9075.0,224.6191,224.6965,223.9999,223.9999,9075.0
2021-03-08 14:50:00,231.54,232.26,231.54,232.03,13061.0,223.9999,224.6965,223.9999,224.474,13061.0
2021-03-08 15:00:00,231.99,232.04,230.97,231.11,17636.0,224.4353,224.4837,223.4485,223.5839,17636.0
2021-03-08 15:10:00,231.18,231.19,230.56,230.69,13645.0,223.6517,223.6613,223.0519,223.1776,13645.0
2021-03-08 15:20:00,230.73,231.08,230.47,230.47,22171.0,223.2163,223.5549,222.9648,222.9648,22171.0
2021-03-08 15:30:00,230.53,231.15,230.44,230.88,17142.0,223.0228,223.6226,222.9358,223.3614,17142.0
2021-03-08 15:40:00,230.91,230.98,230.25,230.32,30931.0,223.3905,223.4582,222.752,222.8197,30931.0
2021-03-08 15:50:00,230.38,230.96,229.89,230.13,106014.0,222.8777,223.4388,222.4037,222.6359,106014.0
2021-03-09 09:30:00,230.31,230.65,229.95,230.3,26321.0,222.81,223.1389,222.4617,222.8003,26321.0
2021-03-09 09:40:00,230.26,231.26,229.93,230.43,18302.0,222.7616,223.7291,222.4424,222.9261,18302.0
2021-03-09 09:50:00,230.33,231.39,230.26,231.03,16999.0,222.8293,223.8548,222.7616,223.5066,16999.0
2021-03-09 10:00:00,230.95,233.05,230.88,232.44,37662.0,223.4292,225.4608,223.3614,224.8706,37662.0
2021-03-09 10:10:00,232.31,232.63,231.67,231.94,18280.0,224.7449,225.0544,224.1257,224.3869,18280.0
2021-03-09 10:20:00,231.97,232.01,230.66,231.4,18843.0,224.4159,224.4546,223.1486,223.8645,18843.0
2021-03-09 10:30:00,231.28,231.65,230.99,231.34,22576.0,223.7484,224.1064,223.4679,223.8065,22576.0
2021-03-09 10:40:00,231.29,231.97,231.0,231.69,24166.0,223.7581,224.4159,223.4775,224.1451,24166.0
2021-03-09 10:50:00,231.71,232.98,231.69,232.68,42157.0,224.1644,225.3931,224.1451,225.1028,42157.0
2021-03-09 11:00:00,232.74,232.94,232.28,232.86,35513.0,225.1609,225.3544,224.7158,225.277,35513.0
2021-03-09 11:10:00,232.82,233.0,231.85,232.27,75043.0,225.2383,225.4124,224.2999,224.7062,75043.0
2021-03-09 11:20:00,232.33,232.59,231.7,231.91,25377.0,224.7642,225.0158,224.1547,224.3579,25377.0
2021-03-09 11:30:00,231.91,231.95,231.11,231.22,39500.0,224.3579,224.3966,223.5839,223.6904,39500.0
2021-03-09 11:40:00,231.23,232.22,231.01,232.14,31271.0,223.7,224.6578,223.4872,224.5804,31271.0
2021-03-09 11:50:00,232.14,233.01,232.1,232.81,13396.0,224.5804,225.4221,224.5417,225.2286,13396.0
2021-03-09 12:00:00,232.79,233.45,232.77,233.2,14198.0,225.2092,225.8477,225.1899,225.6059,14198.0
2021-03-09 12:10:00,233.12,233.18,232.46,232.69,16363.0,225.5285,225.5865,224.89,225.1125,16363.0
2021-03-09 12:20:00,232.7,233.01,232.63,232.7,12149.0,225.1222,225.4221,225.0544,225.1222,12149.0
2021-03-09 12:30:00,232.76,232.92,232.41,232.49,8591.0,225.1802,225.335,224.8416,224.919,8591.0
2021-03-09 12:40:00,232.5,232.82,232.49,232.59,8150.0,224.9287,225.2383,224.919,225.0158,8150.0
2021-03-09 12:50:00,232.58,232.64,232.27,232.34,9999.0,225.0061,225.0641,224.7062,224.7739,9999.0
2021-03-09 13:00:00,232.34,232.83,232.28,232.83,10880.0,224.7739,225.2479,224.7158,225.2479,10880.0
2021-03-09 13:10:00,232.76,232.77,232.35,232.47,12607.0,225.1802,225.1899,224.7836,224.8997,12607.0
2021-03-09 13:20:00,232.47,232.77,232.46,232.69,6894.0,224.8997,225.1899,224.89,225.1125,6894.0
2021-03-09 13:30:00,232.77,232.8,232.19,232.51,13387.0,225.1899,225.2189,224.6288,224.9384,13387.0
2021-03-09 13:40:00,232.51,232.6,232.4,232.46,10345.0,224.9384,225.0254,224.8319,224.89,10345.0
2021-03-09 13:50:00,232.45,232.66,232.41,232.57,8038.0,224.8803,225.0835,224.8416,224.9964,8038.0
2021-03-09 14:00:00,232.53,233.05,232.53,232.68,10986.0,224.9577,225.4608,224.9577,225.1028,10986.0
2021-03-09 14:10:00,232.75,232.82,232.48,232.48,7017.0,225.1705,225.2383,224.9093,224.9093,7017.0
2021-03-09 14:20:00,232.51,232.56,232.4,232.52,12586.0,224.9384,224.9867,224.8319,224.948,12586.0
2021-03-09 14:30:00,232.55,232.79,232.49,232.56,9675.0,224.9771,225.2092,224.919,224.9867,9675.0
2021-03-09 14:40:00,232.57,232.73,232.52,232.55,15244.0,224.9964,225.1512,224.948,224.9771,15244.0
2021-03-09 14:50:00,232.62,232.67,232.32,232.47,17402.0,225.0448,225.0931,224.7545,224.8997,17402.0
2021-03-09 15:00:00,232.48,232.62,232.26,232.48,13456.0,224.9093,225.0448,224.6965,224.9093,13456.0
2021-03-09 15:10:00,232.48,233.27,232.48,233.12,19240.0,224.9093,225.6736,224.9093,225.5285,19240.0
2021-03-09 15:20:00,232.98,233.58,232.78,233.39,23643.0,225.3931,225.9735,225.1996,225.7897,23643.0
2021-03-09 15:30:00,233.44,233.44,232.6,232.65,12785.0,225.8381,225.8381,225.0254,225.0738,12785.0
2021-03-09 15:40:00,232.72,232.72,231.91,232.22,31955.0,225.1415,225.1415,224.3579,224.6578,31955.0
2021-03-09 15:50:00,232.03,232.19,231.22,231.51,92528.0,224.474,224.6288,223.6904,223.9709,92528.0
2021-03-10 09:30:00,231.32,232.21,230.11,230.67,42254.0,223.7871,224.6481,222.6165,223.1583,42254.0
2021-03-10 09:40:00,230.52,230.71,229.74,230.04,20352.0,223.0132,223.197,222.2586,222.5488,20352.0
2021-03-10 09:50:00,230.12,231.44,230.12,231.33,25833.0,222.6262,223.9032,222.6262,223.7968,25833.0
2021-03-10 10:00:00,231.38,231.48,230.46,230.89,28973.0,223.8452,223.9419,222.9551,223.3711,28973.0
2021-03-10 10:10:00,230.86,230.89,229.74,229.99,16221.0,223.3421,223.3711,222.2586,222.5004,16221.0
2021-03-10 10:20:00,229.83,230.72,229.83,230.62,16071.0,222.3456,223.2066,222.3456,223.1099,16071.0
2021-03-10 10:30:00,230.73,230.73,229.96,230.25,4605.0,223.2163,223.2163,222.4714,222.752,4605.0
2021-03-10 10:40:00,230.27,231.09,230.21,231.02,11899.0,222.7713,223.5646,222.7133,223.4969,11899.0
2021-03-10 10:50:00,230.94,231.03,230.02,230.44,31571.0,223.4195,223.5066,222.5294,222.9358,31571.0
2021-03-10 11:00:00,230.49,231.23,230.48,231.09,7869.0,222.9841,223.7,222.9745,223.5646,7869.0
2021-03-10 11:10:00,231.15,232.19,231.13,232.12,10201.0,223.6226,224.6288,223.6033,224.5611,10201.0
2021-03-10 11:20:00,232.05,232.15,231.55,231.64,16760.0,224.4933,224.5901,224.0096,224.0967,16760.0
2021-03-10 11:30:00,231.56,232.03,231.56,231.99,12578.0,224.0193,224.474,224.0193,224.4353,12578.0
2021-03-10 11:40:00,232.16,232.19,231.82,232.0,11337.0,224.5998,224.6288,224.2708,224.445,11337.0
2021-03-10 11:50:00,232.02,232.16,231.38,231.39,24248.0,224.4643,224.5998,223.8452,223.8548,24248.0
2021-03-10 12:00:00,231.59,231.65,231.27,231.31,8125.0,224.0483,224.1064,223.7387,223.7774,8125.0
2021-03-10 12:10:00,231.27,231.66,231.15,231.33,13561.0,223.7387,224.116,223.6226,223.7968,13561.0
2021-03-10 12:20:00,231.12,231.17,230.86,230.88,13248.0,223.5936,223.642,223.3421,223.3614,13248.0
2021-03-10 12:30:00,230.89,231.14,230.7,230.86,23308.0,223.3711,223.613,223.1873,223.3421,23308.0
2021-03-10 12:40:00,230.8,231.12,230.8,231.05,10309.0,223.284,223.5936,223.284,223.5259,10309.0
2021-03-10 12:50:00,231.14,231.16,230.89,231.02,6116.0,223.613,223.6323,223.3711,223.4969,6116.0
2021-03-10 13:00:00,230.93,231.29,230.41,231.12,12465.0,223.4098,223.7581,222.9067,223.5936,12465.0
2021-03-10 13:10:00,231.12,231.21,230.69,230.78,15566.0,223.5936,223.6807,223.1776,223.2647,15566.0
2021-03-10 13:20:00,230.9,231.1,230.78,231.01,12983.0,223.3808,223.5743,223.2647,223.4872,12983.0
2021-03-10 13:30:00,231.0,231.08,230.64,230.88,9498.0,223.4775,223.5549,223.1293,223.3614,9498.0
2021-03-10 13:40:00,231.02,231.1,230.79,230.94,17723.0,223.4969,223.5743,223.2744,223.4195,17723.0
2021-03-10 13:50:00,230.93,230.99,230.78,230.8,20779.0,223.4098,223.4679,223.2647,223.284,20779.0
2021-03-10 14:00:00,230.76,231.02,230.73,230.9,15691.0,223.2453,223.4969,223.2163,223.3808,15691.0
2021-03-10 14:10:00,230.91,230.94,230.74,230.8,33936.0,223.3905,223.4195,223.226,223.284,33936.0
2021-03-10 14:20:00,230.8,230.99,230.71,230.87,25742.0,223.284,223.4679,223.197,223.3518,25742.0
2021-03-10 14:30:00,230.78,230.9,230.61,230.7,14272.0,223.2647,223.3808,223.1002,223.1873,14272.0
2021-03-10 14:40:00,230.79,230.79,230.12,230.37,14770.0,223.2744,223.2744,222.6262,222.868,14770.0
2021-03-10 14:50:00,230.3,230.37,229.88,229.94,10905.0,222.8003,222.868,222.394,222.452,10905.0
2021-03-10 15:00:00,229.86,230.03,229.47,229.54,10600.0,222.3747,222.5391,221.9974,222.0651,10600.0
2021-03-10 15:10:00,229.57,229.97,229.57,229.94,6668.0,222.0941,222.4811,222.0941,222.452,6668.0
2021-03-10 15:20:00,229.87,230.2,229.84,229.95,11725.0,222.3843,222.7036,222.3553,222.4617,11725.0
2021-03-10 15:30:00,229.89,229.99,229.58,229.59,11410.0,222.4037,222.5004,222.1038,222.1134,11410.0
2021-03-10 15:40:00,229.63,229.89,229.53,229.53,24581.0,222.1521,222.4037,222.0554,222.0554,24581.0
2021-03-10 15:50:00,229.55,229.92,229.11,229.74,111141.0,222.0747,222.4327,221.6491,222.2586,111141.0
2021-03-11 09:30:00,229.54,230.63,229.03,229.26,56659.0,222.0651,223.1196,221.5717,221.7942,56659.0
2021-03-11 09:40:00,229.48,230.23,228.92,229.96,26678.0,222.007,222.7326,221.4653,222.4714,26678.0
2021-03-11 09:50:00,229.81,229.81,229.03,229.29,16996.0,222.3263,222.3263,221.5717,221.8232,16996.0
2021-03-11 10:00:00,229.07,229.87,228.84,229.01,30842.0,221.6104,222.3843,221.3879,221.5523,30842.0
2021-03-11 10:10:00,228.97,229.42,228.95,229.03,26141.0,221.5136,221.949,221.4943,221.5717,26141.0
2021-03-11 10:20:00,229.04,229.47,228.5,228.67,40772.0,221.5814,221.9974,221.0589,221.2234,40772.0
2021-03-11 10:30:00,228.82,228.83,228.21,228.31,13382.0,221.3685,221.3782,220.7784,220.8751,13382.0
2021-03-11 10:40:00,228.4,228.71,227.9,228.46,16002.0,220.9622,221.2621,220.4785,221.0202,16002.0
2021-03-11 10:50:00,228.37,228.62,228.19,228.19,15899.0,220.9332,221.175,220.759,220.759,15899.0
2021-03-11 11:00:00,228.28,228.76,228.11,228.44,13340.0,220.8461,221.3105,220.6816,221.0009,13340.0
2021-03-11 11:10:00,228.42,229.22,228.42,229.12,26817.0,220.9815,221.7555,220.9815,221.6588,26817.0
2021-03-11 11:20:00,229.12,229.13,228.72,228.86,14915.0,221.6588,221.6684,221.2718,221.4072,14915.0
2021-03-11 11:30:00,228.87,228.88,228.52,228.59,8256.0,221.4169,221.4266,221.0783,221.146,8256.0
2021-03-11 11:40:00,228.51,229.02,228.51,228.71,10767.0,221.0686,221.562,221.0686,221.2621,10767.0
2021-03-11 11:50:00,228.7,228.83,228.29,228.4,11570.0,221.2524,221.3782,220.8558,220.9622,11570.0
2021-03-11 12:00:00,228.41,229.2,228.41,229.15,9249.0,220.9719,221.7361,220.9719,221.6878,9249.0
2021-03-11 12:10:00,229.15,229.2,228.74,228.74,14796.0,221.6878,221.7361,221.2911,221.2911,14796.0
2021-03-11 12:20:00,228.78,228.86,228.65,228.73,11982.0,221.3298,221.4072,221.2041,221.2815,11982.0
2021-03-11 12:30:00,228.75,228.86,228.43,228.43,11162.0,221.3008,221.4072,220.9912,220.9912,11162.0
2021-03-11 12:40:00,228.39,228.81,228.36,228.5,16587.0,220.9525,221.3588,220.9235,221.0589,16587.0
2021-03-11 12:50:00,228.5,228.79,228.32,228.68,4148.0,221.0589,221.3395,220.8848,221.2331,4148.0
2021-03-11 13:00:00,228.73,228.98,228.69,228.69,12699.0,221.2815,221.5233,221.2428,221.2428,12699.0
2021-03-11 13:10:00,228.71,228.71,228.32,228.46,10343.0,221.2621,221.2621,220.8848,221.0202,10343.0
2021-03-11 13:20:00,228.46,228.59,228.23,228.31,9637.0,221.0202,221.146,220.7977,220.8751,9637.0
2021-03-11 13:30:00,228.36,228.53,228.07,228.53,30458.0,220.9235,221.088,220.6429,221.088,30458.0
2021-03-11 13:40:00,228.59,228.71,228.32,228.4,7896.0,221.146,221.2621,220.8848,220.9622,7896.0
2021-03-11 13:50:00,228.38,228.48,228.29,228.36,8818.0,220.9428,221.0396,220.8558,220.9235,8818.0
2021-03-11 14:00:00,228.43,228.65,228.36,228.5,14018.0,220.9912,221.2041,220.9235,221.0589,14018.0
2021-03-11 14:10:00,228.47,228.58,228.02,228.24,15932.0,221.0299,221.1363,220.5946,220.8074,15932.0
2021-03-11 14:20:00,228.23,228.49,228.13,228.42,10758.0,220.7977,221.0493,220.701,220.9815,10758.0
2021-03-11 14:30:00,228.41,228.57,228.24,228.3,17951.0,220.9719,221.1267,220.8074,220.8655,17951.0
2021-03-11 14:40:00,228.3,228.36,228.13,228.15,15324.0,220.8655,220.9235,220.701,220.7203,15324.0
2021-03-11 14:50:00,228.09,228.26,228.0,228.08,10970.0,220.6623,220.8268,220.5752,220.6526,10970.0
2021-03-11 15:00:00,228.01,228.28,227.96,228.05,50229.0,220.5849,220.8461,220.5365,220.6236,50229.0
2021-03-11 15:10:00,228.06,228.07,227.82,227.89,14065.0,220.6333,220.6429,220.4011,220.4688,14065.0
2021-03-11 15:20:00,227.87,228.63,227.82,228.18,25928.0,220.4495,221.1847,220.4011,220.7494,25928.0
2021-03-11 15:30:00,228.25,228.25,227.82,228.15,38155.0,220.8171,220.8171,220.4011,220.7203,38155.0
2021-03-11 15:40:00,228.1,228.29,228.06,228.1,30024.0,220.672,220.8558,220.6333,220.672,30024.0
2021-03-11 15:50:00,227.94,228.76,227.94,228.0,185150.0,220.5172,221.3105,220.5172,220.5752,185150.0
2021-03-12 09:30:00,229.0,229.23,228.21,228.91,21467.0,221.5427,221.7652,220.7784,221.4556,21467.0
2021-03-12 09:40:00,228.83,229.99,228.8,229.36,24107.0,221.3782,222.5004,221.3492,221.8909,24107.0
2021-03-12 09:50:00,229.37,229.45,228.73,229.01,58424.0,221.9006,221.978,221.2815,221.5523,58424.0
2021-03-12 10:00:00,229.08,229.17,228.02,228.5,19521.0,221.6201,221.7071,220.5946,221.0589,19521.0
2021-03-12 10:10:00,228.52,228.63,227.52,228.0,14990.0,221.0783,221.1847,220.1109,220.5752,14990.0
2021-03-12 10:20:00,228.04,228.15,227.53,227.76,13112.0,220.6139,220.7203,220.1205,220.343,13112.0
2021-03-12 10:30:00,227.7,228.53,227.69,228.34,11169.0,220.285,221.088,220.2753,220.9042,11169.0
2021-03-12 10:40:00,228.34,228.34,227.77,227.9,18166.0,220.9042,220.9042,220.3527,220.4785,18166.0
2021-03-12 10:50:00,227.82,228.1,227.54,228.01,18525.0,220.4011,220.672,220.1302,220.5849,18525.0
2021-03-12 11:00:00,227.95,227.95,227.29,227.46,21941.0,220.5269,220.5269,219.8883,220.0528,21941.0
2021-03-12 11:10:00,227.55,227.97,227.49,227.56,11115.0,220.1399,220.5462,220.0818,220.1496,11115.0
2021-03-12 11:20:00,227.59,227.99,227.37,227.99,11272.0,220.1786,220.5656,219.9657,220.5656,11272.0
2021-03-12 11:30:00,228.0,228.03,227.55,227.87,13650.0,220.5752,220.6042,220.1399,220.4495,13650.0
2021-03-12 11:40:00,227.84,228.1,227.78,228.04,15641.0,220.4204,220.672,220.3624,220.6139,15641.0
2021-03-12 11:50:00,228.09,228.28,227.87,228.04,11242.0,220.6623,220.8461,220.4495,220.6139,11242.0
2021-03-12 12:00:00,228.08,228.16,228.03,228.11,6816.0,220.6526,220.73,220.6042,220.6816,6816.0
2021-03-12 12:10:00,228.09,228.51,228.09,228.31,13326.0,220.6623,221.0686,220.6623,220.8751,13326.0
2021-03-12 12:20:00,228.31,228.5,228.09,228.28,8994.0,220.8751,221.0589,220.6623,220.8461,8994.0
2021-03-12 12:30:00,228.27,228.27,228.07,228.12,8706.0,220.8364,220.8364,220.6429,220.6913,8706.0
2021-03-12 12:40:00,228.12,228.16,227.92,227.98,12922.0,220.6913,220.73,220.4978,220.5559,12922.0
2021-03-12 12:50:00,227.98,228.39,227.81,228.39,6573.0,220.5559,220.9525,220.3914,220.9525,6573.0
2021-03-12 13:00:00,228.41,228.5,228.24,228.38,7505.0,220.9719,221.0589,220.8074,220.9428,7505.0
2021-03-12 13:10:00,228.34,228.41,228.07,228.12,10158.0,220.9042,220.9719,220.6429,220.6913,10158.0
2021-03-12 13:20:00,228.1,228.17,227.89,228.14,7966.0,220.672,220.7397,220.4688,220.7107,7966.0
2021-03-12 13:30:00,228.13,228.42,228.11,228.33,7303.0,220.701,220.9815,220.6816,220.8945,7303.0
2021-03-12 13:40:00,228.39,228.59,228.0,228.51,84898.0,220.9525,221.146,220.5752,221.0686,84898.0
2021-03-12 13:50:00,228.5,228.55,228.31,228.37,13452.0,221.0589,221.1073,220.8751,220.9332,13452.0
2021-03-12 14:00:00,228.34,228.64,228.25,228.25,18145.0,220.9042,221.1944,220.8171,220.8171,18145.0
2021-03-12 14:10:00,228.23,228.32,228.13,228.18,12164.0,220.7977,220.8848,220.701,220.7494,12164.0
2021-03-12 14:20:00,228.2,228.3,228.16,228.25,11450.0,220.7687,220.8655,220.73,220.8171,11450.0
2021-03-12 14:30:00,228.26,228.26,228.09,228.2,12550.0,220.8268,220.8268,220.6623,220.7687,12550.0
2021-03-12 14:40:00,228.21,228.28,228.08,228.2,11288.0,220.7784,220.8461,220.6526,220.7687,11288.0
2021-03-12 14:50:00,228.21,228.25,227.88,228.04,46058.0,220.7784,220.8171,220.4591,220.6139,46058.0
2021-03-12 15:00:00,228.09,228.09,227.89,227.91,13832.0,220.6623,220.6623,220.4688,220.4882,13832.0
2021-03-12 15:10:00,227.86,228.0,227.82,227.96,20745.0,220.4398,220.5752,220.4011,220.5365,20745.0
2021-03-12 15:20:00,227.99,228.25,227.98,228.11,19161.0,220.5656,220.8171,220.5559,220.6816,19161.0
2021-03-12 15:30:00,228.14,228.19,227.87,227.99,28558.0,220.7107,220.759,220.4495,220.5656,28558.0
2021-03-12 15:40:00,228.02,228.32,227.88,228.24,28838.0,220.5946,220.8848,220.4591,220.8074,28838.0
2021-03-12 15:50:00,228.28,228.28,227.54,228.0,158343.0,220.8461,220.8461,220.1302,220.5752,158343.0
2021-03-15 09:30:00,227.5,228.24,227.36,227.83,26107.0,220.0915,220.8074,219.9561,220.4108,26107.0
2021-03-15 09:40:00,227.64,227.84,227.14,227.38,16313.0,220.2269,220.4204,219.7432,219.9754,16313.0
2021-03-15 09:50:00,227.31,227.77,226.89,226.89,30294.0,219.9077,220.3527,219.5014,219.5014,30294.0
2021-03-15 10:00:00,226.89,226.89,225.85,226.38,27188.0,219.5014,219.5014,218.4952,219.008,27188.0
2021-03-15 10:10:00,226.11,226.3,225.77,226.3,40648.0,218.7468,218.9306,218.4178,218.9306,40648.0
2021-03-15 10:20:00,226.19,226.62,226.09,226.54,14901.0,218.8242,219.2402,218.7274,219.1628,14901.0
2021-03-15 10:30:00,226.75,226.75,226.28,226.56,24159.0,219.3659,219.3659,218.9112,219.1821,24159.0
2021-03-15 10:40:00,226.47,226.63,225.95,226.02,19365.0,219.095,219.2498,218.592,218.6597,19365.0
2021-03-15 10:50:00,226.09,226.49,225.69,225.85,10966.0,218.7274,219.1144,218.3404,218.4952,10966.0
2021-03-15 11:00:00,225.91,226.48,225.83,226.42,17644.0,218.5533,219.1047,218.4759,219.0467,17644.0
2021-03-15 11:10:00,226.4,226.67,226.23,226.4,28391.0,219.0273,219.2885,218.8629,219.0273,28391.0
2021-03-15 11:20:00,226.33,226.42,225.95,226.1,11314.0,218.9596,219.0467,218.592,218.7371,11314.0
2021-03-15 11:30:00,226.14,226.23,225.41,225.42,10203.0,218.7758,218.8629,218.0696,218.0792,10203.0
2021-03-15 11:40:00,225.36,225.57,225.11,225.16,7615.0,218.0212,218.2244,217.7793,217.8277,7615.0
2021-03-15 11:50:00,225.11,225.48,225.05,225.31,15002.0,217.7793,218.1373,217.7213,217.9728,15002.0
2021-03-15 12:00:00,225.39,225.48,225.07,225.47,11637.0,218.0502,218.1373,217.7406,218.1276,11637.0
2021-03-15 12:10:00,225.52,225.66,225.35,225.61,10255.0,218.176,218.3114,218.0115,218.2631,10255.0
2021-03-15 12:20:00,225.56,225.78,225.33,225.35,12821.0,218.2147,218.4275,217.9922,218.0115,12821.0
2021-03-15 12:30:00,225.29,225.46,225.2,225.33,7951.0,217.9535,218.1179,217.8664,217.9922,7951.0
2021-03-15 12:40:00,225.42,225.46,225.18,225.26,10245.0,218.0792,218.1179,217.8471,217.9245,10245.0
2021-03-15 12:50:00,225.29,225.31,224.95,225.15,46613.0,217.9535,217.9728,217.6245,217.818,46613.0
2021-03-15 13:00:00,225.09,225.29,225.02,225.17,6468.0,217.76,217.9535,217.6923,217.8374,6468.0
2021-03-15 13:10:00,225.2,225.71,225.16,225.7,11507.0,217.8664,218.3598,217.8277,218.3501,11507.0
2021-03-15 13:20:00,225.69,225.69,225.12,225.13,12984.0,218.3404,218.3404,217.789,217.7987,12984.0
2021-03-15 13:30:00,225.13,225.34,224.99,225.34,21511.0,217.7987,218.0018,217.6632,218.0018,21511.0
2021-03-15 13:40:00,225.33,226.0,225.22,225.84,17937.0,217.9922,218.6404,217.8858,218.4856,17937.0
2021-03-15 13:50:00,225.9,226.0,225.76,225.79,13198.0,218.5436,218.6404,218.4082,218.4372,13198.0
2021-03-15 14:00:00,225.79,226.11,225.64,226.03,17379.0,218.4372,218.7468,218.2921,218.6694,17379.0
2021-03-15 14:10:00,226.1,226.1,225.87,225.93,7516.0,218.7371,218.7371,218.5146,218.5726,7516.0
2021-03-15 14:20:00,225.89,226.0,225.82,226.0,13165.0,218.5339,218.6404,218.4662,218.6404,13165.0
2021-03-15 14:30:00,226.0,226.08,225.64,225.64,11130.0,218.6404,218.7177,218.2921,218.2921,11130.0
2021-03-15 14:40:00,225.66,225.66,225.26,225.34,15899.0,218.3114,218.3114,217.9245,218.0018,15899.0
2021-03-15 14:50:00,225.32,225.42,225.03,225.39,18619.0,217.9825,218.0792,217.7019,218.0502,18619.0
2021-03-15 15:00:00,225.39,225.56,225.34,225.53,16916.0,218.0502,218.2147,218.0018,218.1857,16916.0
2021-03-15 15:10:00,225.51,225.68,225.5,225.55,21784.0,218.1663,218.3308,218.1566,218.205,21784.0
2021-03-15 15:20:00,225.55,225.9,225.31,225.66,21389.0,218.205,218.5436,217.9728,218.3114,21389.0
2021-03-15 15:30:00,225.66,225.67,225.43,225.62,24485.0,218.3114,218.3211,218.0889,218.2727,24485.0
2021-03-15 15:40:00,225.66,225.9,225.49,225.89,39630.0,218.3114,218.5436,218.147,218.5339,39630.0
2021-03-15 15:50:00,225.97,226.57,225.49,225.5,256975.0,218.6113,219.1918,218.147,218.1566,256975.0
2021-03-16 09:30:00,225.61,226.13,224.88,225.58,38852.0,218.2631,218.7661,217.5568,218.234,38852.0
2021-03-16 09:40:00,225.7,226.24,225.47,226.06,9909.0,218.3501,218.8725,218.1276,218.6984,9909.0
2021-03-16 09:50:00,226.04,226.99,225.98,226.55,31971.0,218.6791,219.5981,218.621,219.1724,31971.0
2021-03-16 10:00:00,226.54,227.48,225.48,227.26,36117.0,219.1628,220.0722,218.1373,219.8593,36117.0
2021-03-16 10:10:00,227.19,227.56,226.61,226.65,25898.0,219.7916,220.1496,219.2305,219.2692,25898.0
2021-03-16 10:20:00,226.61,226.83,226.1,226.46,11095.0,219.2305,219.4433,218.7371,219.0854,11095.0
2021-03-16 10:30:00,226.55,226.66,226.23,226.23,14542.0,219.1724,219.2789,218.8629,218.8629,14542.0
2021-03-16 10:40:00,226.46,226.55,225.96,226.11,11982.0,219.0854,219.1724,218.6017,218.7468,11982.0
2021-03-16 10:50:00,226.18,226.38,225.86,226.38,13144.0,218.8145,219.008,218.5049,219.008,13144.0
2021-03-16 11:00:00,226.3,226.4,225.93,225.96,14580.0,218.9306,219.0273,218.5726,218.6017,14580.0
2021-03-16 11:10:00,225.9,226.45,225.83,226.2,8074.0,218.5436,219.0757,218.4759,218.8338,8074.0
2021-03-16 11:20:00,226.16,227.02,226.02,227.01,33290.0,218.7951,219.6271,218.6597,219.6175,33290.0
2021-03-16 11:30:00,226.91,227.28,226.77,226.99,39301.0,219.5207,219.8787,219.3853,219.5981,39301.0
2021-03-16 11:40:00,227.02,227.07,226.84,227.02,10594.0,219.6271,219.6755,219.453,219.6271,10594.0
2021-03-16 11:50:00,227.02,227.05,226.4,226.55,33269.0,219.6271,219.6562,219.0273,219.1724,33269.0
2021-03-16 12:00:00,226.54,227.01,226.54,226.82,14540.0,219.1628,219.6175,219.1628,219.4337,14540.0
2021-03-16 12:10:00,226.78,227.05,226.63,226.63,18739.0,219.395,219.6562,219.2498,219.2498,18739.0
2021-03-16 12:20:00,226.7,226.76,226.54,226.62,10625.0,219.3176,219.3756,219.1628,219.2402,10625.0
2021-03-16 12:30:00,226.62,226.76,226.52,226.69,12560.0,219.2402,219.3756,219.1434,219.3079,12560.0
2021-03-16 12:40:00,226.69,227.06,226.58,226.81,16458.0,219.3079,219.6658,219.2015,219.424,16458.0
2021-03-16 12:50:00,226.81,226.85,226.65,226.72,16711.0,219.424,219.4627,219.2692,219.3369,16711.0
2021-03-16 13:00:00,226.74,227.78,226.67,227.78,29186.0,219.3563,220.3624,219.2885,220.3624,29186.0
2021-03-16 13:10:00,227.84,227.9,227.07,227.18,18147.0,220.4204,220.4785,219.6755,219.7819,18147.0
2021-03-16 13:20:00,227.14,228.1,226.67,228.0,32856.0,219.7432,220.672,219.2885,220.5752,32856.0
2021-03-16 13:30:00,227.99,227.99,227.07,227.07,37290.0,220.5656,220.5656,219.6755,219.6755,37290.0
2021-03-16 13:40:00,227.07,227.19,226.65,226.79,38131.0,219.6755,219.7916,219.2692,219.4046,38131.0
2021-03-16 13:50:00,226.79,226.83,226.43,226.67,44320.0,219.4046,219.4433,219.0564,219.2885,44320.0
2021-03-16 14:00:00,226.63,227.07,226.5,226.55,55651.0,219.2498,219.6755,219.1241,219.1724,55651.0
2021-03-16 14:10:00,226.55,226.73,226.49,226.55,18851.0,219.1724,219.3466,219.1144,219.1724,18851.0
2021-03-16 14:20:00,226.47,226.65,226.42,226.54,28566.0,219.095,219.2692,219.0467,219.1628,28566.0
2021-03-16 14:30:00,226.51,227.15,226.45,226.95,34076.0,219.1337,219.7529,219.0757,219.5594,34076.0
2021-03-16 14:40:00,226.95,227.05,226.52,226.99,19008.0,219.5594,219.6562,219.1434,219.5981,19008.0
2021-03-16 14:50:00,226.99,227.07,226.78,226.94,44821.0,219.5981,219.6755,219.395,219.5497,44821.0
2021-03-16 15:00:00,226.86,226.88,226.59,226.64,30373.0,219.4723,219.4917,219.2111,219.2595,30373.0
2021-03-16 15:10:00,226.6,226.81,226.5,226.61,42270.0,219.2208,219.424,219.1241,219.2305,42270.0
2021-03-16 15:20:00,226.61,227.17,226.58,226.73,44429.0,219.2305,219.7723,219.2015,219.3466,44429.0
2021-03-16 15:30:00,226.75,227.57,226.6,227.17,56191.0,219.3659,220.1592,219.2208,219.7723,56191.0
2021-03-16 15:40:00,227.17,227.46,226.7,227.46,127860.0,219.7723,220.0528,219.3176,220.0528,127860.0
2021-03-16 15:50:00,227.46,227.46,226.56,226.75,417167.0,220.0528,220.0528,219.1821,219.3659,417167.0
2021-03-17 09:30:00,227.51,227.7,225.54,226.82,65991.0,220.1012,220.285,218.1953,219.4337,65991.0
2021-03-17 09:40:00,226.81,227.19,226.46,226.69,11340.0,219.424,219.7916,219.0854,219.3079,11340.0
2021-03-17 09:50:00,226.8,227.09,225.92,226.0,39239.0,219.4143,219.6949,218.563,218.6404,39239.0
2021-03-17 10:00:00,226.01,226.65,225.91,226.39,27470.0,218.65,219.2692,218.5533,219.0177,27470.0
2021-03-17 10:10:00,226.42,226.49,225.98,226.33,47540.0,219.0467,219.1144,218.621,218.9596,47540.0
2021-03-17 10:20:00,226.26,226.42,225.72,226.16,26498.0,218.8919,219.0467,218.3695,218.7951,26498.0
2021-03-17 10:30:00,226.29,226.4,225.72,226.25,26827.0,218.9209,219.0273,218.3695,218.8822,26827.0
2021-03-17 10:40:00,226.15,226.25,225.86,226.11,26436.0,218.7855,218.8822,218.5049,218.7468,26436.0
2021-03-17 10:50:00,226.21,226.62,226.0,226.4,26423.0,218.8435,219.2402,218.6404,219.0273,26423.0
2021-03-17 11:00:00,226.43,226.85,226.04,226.34,50045.0,219.0564,219.4627,218.6791,218.9693,50045.0
2021-03-17 11:10:00,226.37,226.65,226.34,226.5,20611.0,218.9983,219.2692,218.9693,219.1241,20611.0
2021-03-17 11:20:00,226.63,226.65,226.31,226.39,34784.0,219.2498,219.2692,218.9403,219.0177,34784.0
2021-03-17 11:30:00,226.39,226.48,226.08,226.19,37223.0,219.0177,219.1047,218.7177,218.8242,37223.0
2021-03-17 11:40:00,226.13,227.33,226.07,226.93,18241.0,218.7661,219.927,218.7081,219.5401,18241.0
2021-03-17 11:50:00,226.9,226.93,226.53,226.58,13950.0,219.511,219.5401,219.1531,219.2015,13950.0
2021-03-17 12:00:00,226.57,226.65,226.29,226.37,15312.0,219.1918,219.2692,218.9209,218.9983,15312.0
2021-03-17 12:10:00,226.43,226.5,225.94,226.02,21143.0,219.0564,219.1241,218.5823,218.6597,21143.0
2021-03-17 12:20:00,226.02,226.12,225.77,225.78,20542.0,218.6597,218.7564,218.4178,218.4275,20542.0
2021-03-17 12:30:00,225.73,226.3,225.68,226.09,17604.0,218.3791,218.9306,218.3308,218.7274,17604.0
2021-03-17 12:40:00,226.06,226.18,226.0,226.15,14561.0,218.6984,218.8145,218.6404,218.7855,14561.0
2021-03-17 12:50:00,226.15,226.23,226.03,226.1,13024.0,218.7855,218.8629,218.6694,218.7371,13024.0
2021-03-17 13:00:00,226.16,226.34,226.07,226.23,12635.0,218.7951,218.9693,218.7081,218.8629,12635.0
2021-03-17 13:10:00,226.24,226.72,226.0,226.72,25697.0,218.8725,219.3369,218.6404,219.3369,25697.0
2021-03-17 13:20:00,226.75,227.0,226.2,226.21,18951.0,219.3659,219.6078,218.8338,218.8435,18951.0
2021-03-17 13:30:00,226.2,226.45,226.03,226.2,25228.0,218.8338,219.0757,218.6694,218.8338,25228.0
2021-03-17 13:40:00,226.2,226.26,226.0,226.09,9360.0,218.8338,218.8919,218.6404,218.7274,9360.0
2021-03-17 13:50:00,226.05,226.34,225.85,226.34,10586.0,218.6887,218.9693,218.4952,218.9693,10586.0
2021-03-17 14:00:00,226.5,226.78,225.63,226.48,18799.0,219.1241,219.395,218.2824,219.1047,18799.0
2021-03-17 14:10:00,226.57,226.9,226.31,226.4,22946.0,219.1918,219.511,218.9403,219.0273,22946.0
2021-03-17 14:20:00,226.43,226.5,225.85,225.88,14205.0,219.0564,219.1241,218.4952,218.5243,14205.0
2021-03-17 14:30:00,225.82,226.4,225.77,226.4,32406.0,218.4662,219.0273,218.4178,219.0273,32406.0
2021-03-17 14:40:00,226.37,226.37,225.89,225.96,29055.0,218.9983,218.9983,218.5339,218.6017,29055.0
2021-03-17 14:50:00,225.9,226.5,225.79,226.14,15295.0,218.5436,219.1241,218.4372,218.7758,15295.0
2021-03-17 15:00:00,226.09,226.13,225.73,225.91,26292.0,218.7274,218.7661,218.3791,218.5533,26292.0
2021-03-17 15:10:00,225.95,225.95,225.52,225.57,13103.0,218.592,218.592,218.176,218.2244,13103.0
2021-03-17 15:20:00,225.54,226.04,225.32,225.83,36855.0,218.1953,218.6791,217.9825,218.4759,36855.0
2021-03-17 15:30:00,225.87,226.24,225.75,225.88,27587.0,218.5146,218.8725,218.3985,218.5243,27587.0
2021-03-17 15:40:00,225.81,226.29,225.52,226.29,30939.0,218.4565,218.9209,218.176,218.9209,30939.0
2021-03-17 15:50:00,226.36,226.36,225.59,225.8,102400.0,218.9886,218.9886,218.2437,218.4469,102400.0
2021-03-18 09:30:00,226.0,226.52,225.68,226.33,33497.0,218.6404,219.1434,218.3308,218.9596,33497.0
2021-03-18 09:40:00,226.42,226.49,225.96,226.24,60815.0,219.0467,219.1144,218.6017,218.8725,60815.0
2021-03-18 09:50:00,226.23,226.26,225.5,225.58,37654.0,218.8629,218.8919,218.1566,218.234,37654.0
2021-03-18 10:00:00,225.56,225.95,225.2,225.67,38019.0,218.2147,218.592,217.8664,218.3211,38019.0
2021-03-18 10:10:00,225.77,225.97,225.5,225.68,27263.0,218.4178,218.6113,218.1566,218.3308,27263.0
2021-03-18 10:20:00,225.75,225.82,225.46,225.61,24893.0,218.3985,218.4662,218.1179,218.2631,24893.0
2021-03-18 10:30:00,225.57,225.68,225.14,225.31,59718.0,218.2244,218.3308,217.8084,217.9728,59718.0
2021-03-18 10:40:00,225.31,225.47,224.88,225.18,9800.0,217.9728,218.1276,217.5568,217.8471,9800.0
2021-03-18 10:50:00,225.22,225.74,225.07,225.52,10462.0,217.8858,218.3888,217.7406,218.176,10462.0
2021-03-18 11:00:00,225.55,225.93,225.33,225.88,29010.0,218.205,218.5726,217.9922,218.5243,29010.0
2021-03-18 11:10:00,225.94,225.94,225.38,225.53,29691.0,218.5823,218.5823,218.0405,218.1857,29691.0
2021-03-18 11:20:00,225.53,225.6,225.33,225.48,15984.0,218.1857,218.2534,217.9922,218.1373,15984.0
2021-03-18 11:30:00,225.54,225.59,225.21,225.46,25156.0,218.1953,218.2437,217.8761,218.1179,25156.0
2021-03-18 11:40:00,225.52,225.55,225.22,225.5,8970.0,218.176,218.205,217.8858,218.1566,8970.0
2021-03-18 11:50:00,225.43,226.08,225.21,225.91,13931.0,218.0889,218.7177,217.8761,218.5533,13931.0
2021-03-18 12:00:00,225.82,225.89,225.5,225.51,22683.0,218.4662,218.5339,218.1566,218.1663,22683.0
2021-03-18 12:10:00,225.5,225.7,225.4,225.65,25991.0,218.1566,218.3501,218.0599,218.3018,25991.0
2021-03-18 12:20:00,225.68,225.86,225.08,225.36,30142.0,218.3308,218.5049,217.7503,218.0212,30142.0
2021-03-18 12:30:00,225.25,225.34,224.97,225.27,6753.0,217.9148,218.0018,217.6439,217.9341,6753.0
2021-03-18 12:40:00,225.28,225.59,224.93,224.93,11953.0,217.9438,218.2437,217.6052,217.6052,11953.0
2021-03-18 12:50:00,225.0,225.13,224.81,225.04,14134.0,217.6729,217.7987,217.4891,217.7116,14134.0
2021-03-18 13:00:00,225.13,225.34,224.55,224.69,15412.0,217.7987,218.0018,217.2376,217.373,15412.0
2021-03-18 13:10:00,224.6,224.85,224.51,224.75,13138.0,217.2859,217.5278,217.1989,217.4311,13138.0
2021-03-18 13:20:00,224.79,224.86,224.59,224.71,8878.0,217.4698,217.5375,217.2763,217.3924,8878.0
2021-03-18 13:30:00,224.69,224.98,224.59,224.92,8484.0,217.373,217.6536,217.2763,217.5955,8484.0
2021-03-18 13:40:00,224.93,225.23,224.87,225.01,15867.0,217.6052,217.8954,217.5472,217.6826,15867.0
2021-03-18 13:50:00,225.02,225.38,224.92,225.02,12903.0,217.6923,218.0405,217.5955,217.6923,12903.0
2021-03-18 14:00:00,225.01,225.01,224.77,224.96,8971.0,217.6826,217.6826,217.4504,217.6342,8971.0
2021-03-18 14:10:00,224.91,224.97,224.75,224.84,5665.0,217.5858,217.6439,217.4311,217.5181,5665.0
2021-03-18 14:20:00,224.92,224.93,224.72,224.73,6612.0,217.5955,217.6052,217.402,217.4117,6612.0
2021-03-18 14:30:00,224.8,225.03,224.35,224.95,21236.0,217.4794,217.7019,217.0441,217.6245,21236.0
2021-03-18 14:40:00,224.94,225.06,224.42,224.74,27671.0,217.6149,217.731,217.1118,217.4214,27671.0
2021-03-18 14:50:00,224.74,224.9,224.56,224.67,29550.0,217.4214,217.5762,217.2472,217.3537,29550.0
2021-03-18 15:00:00,224.65,224.75,224.19,224.37,18042.0,217.3343,217.4311,216.8893,217.0634,18042.0
2021-03-18 15:10:00,224.39,225.21,224.38,224.78,25246.0,217.0828,217.8761,217.0731,217.4601,25246.0
2021-03-18 15:20:00,224.91,224.91,224.44,224.8,16896.0,217.5858,217.5858,217.1312,217.4794,16896.0
2021-03-18 15:30:00,224.75,224.95,224.4,224.46,29509.0,217.4311,217.6245,217.0925,217.1505,29509.0
2021-03-18 15:40:00,224.45,224.45,223.92,224.16,29611.0,217.1408,217.1408,216.6281,216.8603,29611.0
2021-03-18 15:50:00,224.2,224.54,224.0,224.54,145805.0,216.899,217.2279,216.7055,217.2279,145805.0
2021-03-19 09:30:00,224.0,224.97,223.17,223.77,183802.0,216.7055,217.6439,215.9025,216.483,183802.0
2021-03-19 09:40:00,223.73,223.73,222.7,222.86,13306.0,216.4443,216.4443,215.4478,215.6026,13306.0
2021-03-19 09:50:00,223.01,223.52,221.87,223.16,26717.0,215.7477,216.2411,214.6448,215.8928,26717.0
2021-03-19 10:00:00,223.03,223.88,222.72,223.82,19214.0,215.7671,216.5894,215.4672,216.5313,19214.0
2021-03-19 10:10:00,223.8,224.73,223.75,224.65,16779.0,216.512,217.4117,216.4636,217.3343,16779.0
2021-03-19 10:20:00,224.54,224.73,224.11,224.32,26695.0,217.2279,217.4117,216.8119,217.0151,26695.0
2021-03-19 10:30:00,224.27,224.27,223.7,223.97,21540.0,216.9667,216.9667,216.4153,216.6765,21540.0
2021-03-19 10:40:00,224.0,224.35,223.7,223.97,16744.0,216.7055,217.0441,216.4153,216.6765,16744.0
2021-03-19 10:50:00,223.91,224.41,223.65,224.02,27846.0,216.6184,217.1021,216.3669,216.7248,27846.0
2021-03-19 11:00:00,224.12,224.53,223.8,224.06,12458.0,216.8216,217.2182,216.512,216.7635,12458.0
2021-03-19 11:10:00,224.08,224.08,223.68,223.9,13061.0,216.7829,216.7829,216.3959,216.6087,13061.0
2021-03-19 11:20:00,223.83,224.47,223.71,224.06,20648.0,216.541,217.1602,216.4249,216.7635,20648.0
2021-03-19 11:30:00,224.05,224.05,223.77,223.82,10469.0,216.7539,216.7539,216.483,216.5313,10469.0
2021-03-19 11:40:00,223.84,224.3,223.79,224.18,27199.0,216.5507,216.9957,216.5023,216.8796,27199.0
2021-03-19 11:50:00,224.15,224.37,223.92,224.26,15440.0,216.8506,217.0634,216.6281,216.957,15440.0
2021-03-19 12:00:00,224.32,224.37,223.46,223.51,19078.0,217.0151,217.0634,216.1831,216.2314,19078.0
2021-03-19 12:10:00,223.42,223.57,223.26,223.51,21004.0,216.1444,216.2895,215.9896,216.2314,21004.0
2021-03-19 12:20:00,223.45,223.83,223.4,223.76,32743.0,216.1734,216.541,216.125,216.4733,32743.0
2021-03-19 12:30:00,223.8,223.99,223.74,223.75,11685.0,216.512,216.6958,216.454,216.4636,11685.0
2021-03-19 12:40:00,223.78,224.06,223.78,224.05,9914.0,216.4926,216.7635,216.4926,216.7539,9914.0
2021-03-19 12:50:00,224.06,224.14,223.78,223.78,12311.0,216.7635,216.8409,216.4926,216.4926,12311.0
2021-03-19 13:00:00,223.76,223.77,223.43,223.77,15665.0,216.4733,216.483,216.154,216.483,15665.0
2021-03-19 13:10:00,223.71,223.92,223.69,223.74,10924.0,216.4249,216.6281,216.4056,216.454,10924.0
2021-03-19 13:20:00,223.71,224.09,223.71,224.06,8716.0,216.4249,216.7926,216.4249,216.7635,8716.0
2021-03-19 13:30:00,224.17,224.53,224.0,224.2,48043.0,216.8699,217.2182,216.7055,216.899,48043.0
2021-03-19 13:40:00,224.24,224.34,223.67,223.78,50200.0,216.9377,217.0344,216.3862,216.4926,50200.0
2021-03-19 13:50:00,223.84,223.87,223.3,223.78,49028.0,216.5507,216.5797,216.0283,216.4926,49028.0
2021-03-19 14:00:00,223.74,223.88,223.44,223.56,18997.0,216.454,216.5894,216.1637,216.2798,18997.0
2021-03-19 14:10:00,223.58,223.61,223.19,223.22,12616.0,216.2992,216.3282,215.9219,215.9509,12616.0
2021-03-19 14:20:00,223.18,223.35,223.1,223.33,19390.0,215.9122,216.0767,215.8348,216.0573,19390.0
2021-03-19 14:30:00,223.31,223.73,223.3,223.63,31858.0,216.038,216.4443,216.0283,216.3475,31858.0
2021-03-19 14:40:00,223.66,224.09,223.66,223.94,32663.0,216.3766,216.7926,216.3766,216.6474,32663.0
2021-03-19 14:50:00,223.93,224.42,223.91,224.42,20436.0,216.6378,217.1118,216.6184,217.1118,20436.0
2021-03-19 15:00:00,224.41,224.41,223.92,223.93,20012.0,217.1021,217.1021,216.6281,216.6378,20012.0
2021-03-19 15:10:00,223.93,223.97,223.65,223.81,18067.0,216.6378,216.6765,216.3669,216.5217,18067.0
2021-03-19 15:20:00,223.81,223.85,223.57,223.78,32436.0,216.5217,216.5604,216.2895,216.4926,32436.0
2021-03-19 15:30:00,223.71,224.33,223.68,224.05,38556.0,216.4249,217.0247,216.3959,216.7539,38556.0
2021-03-19 15:40:00,224.08,224.2,223.54,223.61,45917.0,216.7829,216.899,216.2605,216.3282,45917.0
2021-03-19 15:50:00,223.59,223.71,222.8,223.0,203932.0,216.3088,216.4249,215.5446,215.738,203932.0
2021-03-22 09:30:00,222.18,223.28,221.82,222.51,46220.0,214.9448,216.0089,214.5965,215.264,46220.0
2021-03-22 09:40:00,222.52,222.7,222.13,222.14,41507.0,215.2737,215.4478,214.8964,214.9061,41507.0
2021-03-22 09:50:00,222.14,222.92,222.07,222.48,39974.0,214.9061,215.6607,214.8383,215.235,39974.0
2021-03-22 10:00:00,222.51,223.16,222.49,222.82,45618.0,215.264,215.8928,215.2447,215.5639,45618.0
2021-03-22 10:10:00,222.82,223.24,222.67,222.87,26855.0,215.5639,215.9702,215.4188,215.6123,26855.0
2021-03-22 10:20:00,222.88,223.25,222.62,222.97,16237.0,215.622,215.9799,215.3704,215.709,16237.0
2021-03-22 10:30:00,223.14,223.3,222.85,223.3,44595.0,215.8735,216.0283,215.5929,216.0283,44595.0
2021-03-22 10:40:00,223.26,223.56,223.09,223.34,39635.0,215.9896,216.2798,215.8251,216.067,39635.0
2021-03-22 10:50:00,223.28,223.88,223.02,223.84,40161.0,216.0089,216.5894,215.7574,216.5507,40161.0
2021-03-22 11:00:00,223.87,224.64,223.87,224.04,22856.0,216.5797,217.3246,216.5797,216.7442,22856.0
2021-03-22 11:10:00,224.06,224.07,223.72,223.72,9769.0,216.7635,216.7732,216.4346,216.4346,9769.0
2021-03-22 11:20:00,223.85,224.16,223.61,223.7,13423.0,216.5604,216.8603,216.3282,216.4153,13423.0
2021-03-22 11:30:00,223.68,224.44,223.62,224.28,31354.0,216.3959,217.1312,216.3379,216.9764,31354.0
2021-03-22 11:40:00,224.27,224.38,223.35,223.42,20596.0,216.9667,217.0731,216.0767,216.1444,20596.0
2021-03-22 11:50:00,223.41,223.89,223.37,223.68,13214.0,216.1347,216.5991,216.096,216.3959,13214.0
2021-03-22 12:00:00,223.67,223.75,223.43,223.68,13006.0,216.3862,216.4636,216.154,216.3959,13006.0
2021-03-22 12:10:00,223.72,223.75,223.44,223.65,30823.0,216.4346,216.4636,216.1637,216.3669,30823.0
2021-03-22 12:20:00,223.65,223.72,223.46,223.62,20851.0,216.3669,216.4346,216.1831,216.3379,20851.0
2021-03-22 12:30:00,223.56,223.61,223.38,223.5,14678.0,216.2798,216.3282,216.1057,216.2218,14678.0
2021-03-22 12:40:00,223.42,223.54,223.24,223.3,9617.0,216.1444,216.2605,215.9702,216.0283,9617.0
2021-03-22 12:50:00,223.33,223.53,223.28,223.41,20194.0,216.0573,216.2508,216.0089,216.1347,20194.0
2021-03-22 13:00:00,223.44,223.52,223.29,223.36,12110.0,216.1637,216.2411,216.0186,216.0863,12110.0
2021-03-22 13:10:00,223.32,223.62,223.11,223.62,16505.0,216.0476,216.3379,215.8445,216.3379,16505.0
2021-03-22 13:20:00,223.61,223.89,223.21,223.33,28396.0,216.3282,216.5991,215.9412,216.0573,28396.0
2021-03-22 13:30:00,223.31,224.11,223.2,223.91,45902.0,216.038,216.8119,215.9315,216.6184,45902.0
2021-03-22 13:40:00,223.92,224.17,223.7,223.93,15424.0,216.6281,216.8699,216.4153,216.6378,15424.0
2021-03-22 13:50:00,223.94,223.94,223.67,223.67,33681.0,216.6474,216.6474,216.3862,216.3862,33681.0
2021-03-22 14:00:00,223.71,224.01,223.64,223.9,18266.0,216.4249,216.7152,216.3572,216.6087,18266.0
2021-03-22 14:10:00,223.86,224.4,223.75,224.02,14080.0,216.57,217.0925,216.4636,216.7248,14080.0
2021-03-22 14:20:00,224.05,224.12,223.76,223.89,15242.0,216.7539,216.8216,216.4733,216.5991,15242.0
2021-03-22 14:30:00,223.94,224.08,223.9,223.92,18489.0,216.6474,216.7829,216.6087,216.6281,18489.0
2021-03-22 14:40:00,223.85,224.11,223.81,223.92,18813.0,216.5604,216.8119,216.5217,216.6281,18813.0
2021-03-22 14:50:00,223.88,223.9,223.64,223.69,14690.0,216.5894,216.6087,216.3572,216.4056,14690.0
2021-03-22 15:00:00,223.72,224.37,223.69,224.25,44936.0,216.4346,217.0634,216.4056,216.9473,44936.0
2021-03-22 15:10:00,224.25,224.56,223.92,223.96,14551.0,216.9473,217.2472,216.6281,216.6668,14551.0
2021-03-22 15:20:00,223.96,223.96,223.51,223.55,25666.0,216.6668,216.6668,216.2314,216.2701,25666.0
2021-03-22 15:30:00,223.51,223.54,222.93,223.22,25184.0,216.2314,216.2605,215.6703,215.9509,25184.0
2021-03-22 15:40:00,223.22,223.68,223.13,223.57,18205.0,215.9509,216.3959,215.8638,216.2895,18205.0
2021-03-22 15:50:00,223.52,223.98,223.25,223.26,227341.0,216.2411,216.6861,215.9799,215.9896,227341.0
2021-03-23 09:30:00,224.12,224.45,222.93,223.69,13768.0,216.8216,217.1408,215.6703,216.4056,13768.0
2021-03-23 09:40:00,223.91,224.56,223.79,224.39,13432.0,216.6184,217.2472,216.5023,217.0828,13432.0
2021-03-23 09:50:00,224.53,224.81,223.96,223.97,24549.0,217.2182,217.4891,216.6668,216.6765,24549.0
2021-03-23 10:00:00,223.9,223.94,223.51,223.51,5563.0,216.6087,216.6474,216.2314,216.2314,5563.0
2021-03-23 10:10:00,223.66,224.4,223.66,224.3,34309.0,216.3766,217.0925,216.3766,216.9957,34309.0
2021-03-23 10:20:00,224.31,224.95,224.2,224.91,26482.0,217.0054,217.6245,216.899,217.5858,26482.0
2021-03-23 10:30:00,224.9,225.19,224.39,224.59,25928.0,217.5762,217.8567,217.0828,217.2763,25928.0
2021-03-23 10:40:00,224.53,224.68,224.38,224.59,18178.0,217.2182,217.3633,217.0731,217.2763,18178.0
2021-03-23 10:50:00,224.45,225.01,224.45,224.88,14265.0,217.1408,217.6826,217.1408,217.5568,14265.0
2021-03-23 11:00:00,224.92,225.26,224.59,224.93,16186.0,217.5955,217.9245,217.2763,217.6052,16186.0
2021-03-23 11:10:00,225.0,225.17,224.64,224.88,23528.0,217.6729,217.8374,217.3246,217.5568,23528.0
2021-03-23 11:20:00,224.9,225.51,224.89,225.47,13409.0,217.5762,218.1663,217.5665,218.1276,13409.0
2021-03-23 11:30:00,225.45,226.13,225.44,225.86,35239.0,218.1083,218.7661,218.0986,218.5049,35239.0
2021-03-23 11:40:00,225.88,225.99,225.26,225.27,17309.0,218.5243,218.6307,217.9245,217.9341,17309.0
2021-03-23 11:50:00,225.24,225.28,224.84,224.93,20119.0,217.9051,217.9438,217.5181,217.6052,20119.0
2021-03-23 12:00:00,225.0,225.14,224.67,224.85,15235.0,217.6729,217.8084,217.3537,217.5278,15235.0
2021-03-23 12:10:00,224.8,225.15,224.7,224.94,11663.0,217.4794,217.818,217.3827,217.6149,11663.0
2021-03-23 12:20:00,225.04,225.17,224.86,224.99,12499.0,217.7116,217.8374,217.5375,217.6632,12499.0
2021-03-23 12:30:00,224.96,225.19,224.8,225.0,20611.0,217.6342,217.8567,217.4794,217.6729,20611.0
2021-03-23 12:40:00,225.06,225.06,224.65,224.69,12302.0,217.731,217.731,217.3343,217.373,12302.0
2021-03-23 12:50:00,224.69,224.8,224.56,224.8,10687.0,217.373,217.4794,217.2472,217.4794,10687.0
2021-03-23 13:00:00,224.76,224.78,224.44,224.44,7535.0,217.4407,217.4601,217.1312,217.1312,7535.0
2021-03-23 13:10:00,224.48,224.55,224.46,224.51,10745.0,217.1699,217.2376,217.1505,217.1989,10745.0
2021-03-23 13:20:00,224.54,224.76,224.32,224.43,24412.0,217.2279,217.4407,217.0151,217.1215,24412.0
2021-03-23 13:30:00,224.32,224.47,224.01,224.01,16266.0,217.0151,217.1602,216.7152,216.7152,16266.0
2021-03-23 13:40:00,224.01,224.39,223.98,224.39,15172.0,216.7152,217.0828,216.6861,217.0828,15172.0
2021-03-23 13:50:00,224.37,224.66,224.37,224.55,8922.0,217.0634,217.344,217.0634,217.2376,8922.0
2021-03-23 14:00:00,224.49,224.87,224.47,224.85,12334.0,217.1795,217.5472,217.1602,217.5278,12334.0
2021-03-23 14:10:00,224.82,225.14,224.8,224.88,12114.0,217.4988,217.8084,217.4794,217.5568,12114.0
2021-03-23 14:20:00,224.87,224.93,224.47,224.84,19642.0,217.5472,217.6052,217.1602,217.5181,19642.0
2021-03-23 14:30:00,224.85,224.93,224.43,224.51,27661.0,217.5278,217.6052,217.1215,217.1989,27661.0
2021-03-23 14:40:00,224.56,224.94,224.4,224.92,14917.0,217.2472,217.6149,217.0925,217.5955,14917.0
2021-03-23 14:50:00,224.85,224.9,224.55,224.67,15236.0,217.5278,217.5762,217.2376,217.3537,15236.0
2021-03-23 15:00:00,224.66,224.91,224.46,224.58,14606.0,217.344,217.5858,217.1505,217.2666,14606.0
2021-03-23 15:10:00,224.55,224.61,224.18,224.32,18830.0,217.2376,217.2956,216.8796,217.0151,18830.0
2021-03-23 15:20:00,224.32,224.38,223.98,224.2,22154.0,217.0151,217.0731,216.6861,216.899,22154.0
2021-03-23 15:30:00,224.19,224.63,224.07,224.18,33061.0,216.8893,217.315,216.7732,216.8796,33061.0
2021-03-23 15:40:00,224.21,224.76,224.1,224.32,46479.0,216.9086,217.4407,216.8022,217.0151,46479.0
2021-03-23 15:50:00,224.31,224.31,223.69,223.91,109176.0,217.0054,217.0054,216.4056,216.6184,109176.0
2021-03-24 09:30:00,223.74,225.29,223.34,224.74,51783.0,216.454,217.9535,216.067,217.4214,51783.0
2021-03-24 09:40:00,224.75,226.77,224.57,226.29,50454.0,217.4311,219.3853,217.2569,218.9209,50454.0
2021-03-24 09:50:00,226.16,226.7,225.86,225.97,79619.0,218.7951,219.3176,218.5049,218.6113,79619.0
2021-03-24 10:00:00,226.09,226.63,225.99,226.28,32074.0,218.7274,219.2498,218.6307,218.9112,32074.0
2021-03-24 10:10:00,226.28,226.35,225.53,225.69,27037.0,218.9112,218.979,218.1857,218.3404,27037.0
2021-03-24 10:20:00,225.75,226.22,225.74,225.95,21308.0,218.3985,218.8532,218.3888,218.592,21308.0
2021-03-24 10:30:00,225.97,226.18,225.68,225.77,44855.0,218.6113,218.8145,218.3308,218.4178,44855.0
2021-03-24 10:40:00,225.79,225.79,224.95,225.48,34212.0,218.4372,218.4372,217.6245,218.1373,34212.0
2021-03-24 10:50:00,225.44,225.83,225.08,225.81,30896.0,218.0986,218.4759,217.7503,218.4565,30896.0
2021-03-24 11:00:00,225.81,226.24,225.67,225.99,23593.0,218.4565,218.8725,218.3211,218.6307,23593.0
2021-03-24 11:10:00,226.04,226.04,225.4,225.53,15145.0,218.6791,218.6791,218.0599,218.1857,15145.0
2021-03-24 11:20:00,225.56,226.05,225.53,226.05,18096.0,218.2147,218.6887,218.1857,218.6887,18096.0
2021-03-24 11:30:00,226.05,226.12,225.71,225.86,14570.0,218.6887,218.7564,218.3598,218.5049,14570.0
2021-03-24 11:40:00,225.86,226.24,225.55,226.24,20395.0,218.5049,218.8725,218.205,218.8725,20395.0
2021-03-24 11:50:00,226.28,226.92,226.28,226.67,19611.0,218.9112,219.5304,218.9112,219.2885,19611.0
2021-03-24 12:00:00,226.76,227.28,226.66,226.68,32249.0,219.3756,219.8787,219.2789,219.2982,32249.0
2021-03-24 12:10:00,226.69,227.04,226.69,226.82,29183.0,219.3079,219.6465,219.3079,219.4337,29183.0
2021-03-24 12:20:00,226.86,226.88,226.25,226.73,53054.0,219.4723,219.4917,218.8822,219.3466,53054.0
2021-03-24 12:30:00,226.72,226.73,226.29,226.36,25852.0,219.3369,219.3466,218.9209,218.9886,25852.0
2021-03-24 12:40:00,226.42,226.48,225.88,225.88,21547.0,219.0467,219.1047,218.5243,218.5243,21547.0
2021-03-24 12:50:00,225.94,226.15,225.82,226.01,27746.0,218.5823,218.7855,218.4662,218.65,27746.0
2021-03-24 13:00:00,226.0,226.03,225.57,225.64,16647.0,218.6404,218.6694,218.2244,218.2921,16647.0
2021-03-24 13:10:00,225.65,226.21,225.56,226.03,19900.0,218.3018,218.8435,218.2147,218.6694,19900.0
2021-03-24 13:20:00,226.01,226.04,225.56,225.66,11683.0,218.65,218.6791,218.2147,218.3114,11683.0
2021-03-24 13:30:00,225.72,225.96,225.5,225.9,21666.0,218.3695,218.6017,218.1566,218.5436,21666.0
2021-03-24 13:40:00,225.92,226.07,225.74,225.97,32480.0,218.563,218.7081,218.3888,218.6113,32480.0
2021-03-24 13:50:00,226.01,226.15,225.75,226.09,32775.0,218.65,218.7855,218.3985,218.7274,32775.0
2021-03-24 14:00:00,226.09,226.1,225.65,225.95,33073.0,218.7274,218.7371,218.3018,218.592,33073.0
2021-03-24 14:10:00,226.0,226.2,225.72,225.81,55154.0,218.6404,218.8338,218.3695,218.4565,55154.0
2021-03-24 14:20:00,225.87,225.98,225.47,225.52,20676.0,218.5146,218.621,218.1276,218.176,20676.0
2021-03-24 14:30:00,225.56,225.56,225.12,225.28,18439.0,218.2147,218.2147,217.789,217.9438,18439.0
2021-03-24 14:40:00,225.28,225.64,225.17,225.57,16417.0,217.9438,218.2921,217.8374,218.2244,16417.0
2021-03-24 14:50:00,225.57,225.76,225.23,225.53,27763.0,218.2244,218.4082,217.8954,218.1857,27763.0
2021-03-24 15:00:00,225.38,225.59,225.25,225.48,26004.0,218.0405,218.2437,217.9148,218.1373,26004.0
2021-03-24 15:10:00,225.48,226.03,225.46,226.03,24615.0,218.1373,218.6694,218.1179,218.6694,24615.0
2021-03-24 15:20:00,225.95,226.1,225.58,226.0,37511.0,218.592,218.7371,218.234,218.6404,37511.0
2021-03-24 15:30:00,226.0,226.15,225.56,225.68,37676.0,218.6404,218.7855,218.2147,218.3308,37676.0
2021-03-24 15:40:00,225.61,226.12,225.59,225.96,46575.0,218.2631,218.7564,218.2437,218.6017,46575.0
2021-03-24 15:50:00,225.94,225.94,225.0,225.2,142847.0,218.5823,218.5823,217.6729,217.8664,142847.0
2021-03-25 09:30:00,225.71,225.78,224.21,225.15,47528.0,218.3598,218.4275,216.9086,217.818,47528.0
2021-03-25 09:40:00,225.28,225.47,224.18,224.73,21388.0,217.9438,218.1276,216.8796,217.4117,21388.0
2021-03-25 09:50:00,224.74,224.75,223.38,224.51,28251.0,217.4214,217.4311,216.1057,217.1989,28251.0
2021-03-25 10:00:00,224.52,224.62,223.27,223.85,25296.0,217.2086,217.3053,215.9993,216.5604,25296.0
2021-03-25 10:10:00,223.91,224.05,223.49,223.78,20231.0,216.6184,216.7539,216.2121,216.4926,20231.0
2021-03-25 10:20:00,223.67,224.33,223.61,224.24,14555.0,216.3862,217.0247,216.3282,216.9377,14555.0
2021-03-25 10:30:00,224.18,224.28,223.42,223.54,8207.0,216.8796,216.9764,216.1444,216.2605,8207.0
2021-03-25 10:40:00,223.63,223.76,222.84,222.89,35455.0,216.3475,216.4733,215.5833,215.6316,35455.0
2021-03-25 10:50:00,222.97,223.73,222.95,223.65,30947.0,215.709,216.4443,215.6897,216.3669,30947.0
2021-03-25 11:00:00,223.67,223.67,223.12,223.59,14259.0,216.3862,216.3862,215.8541,216.3088,14259.0
2021-03-25 11:10:00,223.52,224.31,223.52,223.86,23498.0,216.2411,217.0054,216.2411,216.57,23498.0
2021-03-25 11:20:00,223.85,224.3,223.66,224.15,29446.0,216.5604,216.9957,216.3766,216.8506,29446.0
2021-03-25 11:30:00,224.14,225.16,223.95,224.52,35594.0,216.8409,217.8277,216.6571,217.2086,35594.0
2021-03-25 11:40:00,224.46,224.7,224.16,224.29,50722.0,217.1505,217.3827,216.8603,216.986,50722.0
2021-03-25 11:50:00,224.34,225.07,224.34,225.04,16274.0,217.0344,217.7406,217.0344,217.7116,16274.0
2021-03-25 12:00:00,225.0,225.15,224.1,224.1,26778.0,217.6729,217.818,216.8022,216.8022,26778.0
2021-03-25 12:10:00,224.14,224.33,223.94,224.17,23618.0,216.8409,217.0247,216.6474,216.8699,23618.0
2021-03-25 12:20:00,224.2,224.3,223.84,223.91,24803.0,216.899,216.9957,216.5507,216.6184,24803.0
2021-03-25 12:30:00,223.91,224.33,223.91,224.11,15872.0,216.6184,217.0247,216.6184,216.8119,15872.0
2021-03-25 12:40:00,224.16,224.29,223.98,224.1,23270.0,216.8603,216.986,216.6861,216.8022,23270.0
2021-03-25 12:50:00,224.07,224.62,224.01,224.39,12946.0,216.7732,217.3053,216.7152,217.0828,12946.0
2021-03-25 13:00:00,224.44,224.7,224.24,224.5,11567.0,217.1312,217.3827,216.9377,217.1892,11567.0
2021-03-25 13:10:00,224.53,225.52,224.53,225.45,48593.0,217.2182,218.176,217.2182,218.1083,48593.0
2021-03-25 13:20:00,225.45,226.1,225.33,225.61,35615.0,218.1083,218.7371,217.9922,218.2631,35615.0
2021-03-25 13:30:00,225.68,225.7,224.8,224.81,14160.0,218.3308,218.3501,217.4794,217.4891,14160.0
2021-03-25 13:40:00,224.85,225.44,224.79,225.19,19849.0,217.5278,218.0986,217.4698,217.8567,19849.0
2021-03-25 13:50:00,225.25,225.32,225.01,225.12,17690.0,217.9148,217.9825,217.6826,217.789,17690.0
2021-03-25 14:00:00,225.06,225.09,224.72,224.96,12708.0,217.731,217.76,217.402,217.6342,12708.0
2021-03-25 14:10:00,224.93,225.17,224.75,224.97,15833.0,217.6052,217.8374,217.4311,217.6439,15833.0
2021-03-25 14:20:00,225.05,225.08,224.43,224.67,12851.0,217.7213,217.7503,217.1215,217.3537,12851.0
2021-03-25 14:30:00,224.58,225.02,224.58,224.86,14922.0,217.2666,217.6923,217.2666,217.5375,14922.0
2021-03-25 14:40:00,224.92,225.19,224.88,225.1,14752.0,217.5955,217.8567,217.5568,217.7697,14752.0
2021-03-25 14:50:00,225.1,225.17,224.61,224.61,20961.0,217.7697,217.8374,217.2956,217.2956,20961.0
2021-03-25 15:00:00,224.6,224.75,224.5,224.65,14574.0,217.2859,217.4311,217.1892,217.3343,14574.0
2021-03-25 15:10:00,224.66,225.23,224.66,224.99,21492.0,217.344,217.8954,217.344,217.6632,21492.0
2021-03-25 15:20:00,224.99,225.1,224.8,224.95,23427.0,217.6632,217.7697,217.4794,217.6245,23427.0
2021-03-25 15:30:00,224.93,224.98,224.47,224.56,53252.0,217.6052,217.6536,217.1602,217.2472,53252.0
2021-03-25 15:40:00,224.63,224.85,224.46,224.76,79008.0,217.315,217.5278,217.1505,217.4407,79008.0
2021-03-25 15:50:00,224.76,225.27,224.54,225.19,220094.0,217.4407,217.9341,217.2279,217.8567,220094.0
2021-03-26 09:30:00,225.98,226.35,225.05,225.05,13349.0,218.621,218.979,217.7213,217.7213,13349.0
2021-03-26 09:40:00,225.28,225.88,224.52,224.55,16103.0,217.9438,218.5243,217.2086,217.2376,16103.0
2021-03-26 09:50:00,224.37,224.68,224.04,224.47,19852.0,217.0634,217.3633,216.7442,217.1602,19852.0
2021-03-26 10:00:00,224.62,225.18,224.54,224.89,28941.0,217.3053,217.8471,217.2279,217.5665,28941.0
2021-03-26 10:10:00,224.74,224.98,224.47,224.48,27974.0,217.4214,217.6536,217.1602,217.1699,27974.0
2021-03-26 10:20:00,224.38,224.45,224.02,224.21,10656.0,217.0731,217.1408,216.7248,216.9086,10656.0
2021-03-26 10:30:00,224.14,224.21,223.41,223.69,22629.0,216.8409,216.9086,216.1347,216.4056,22629.0
2021-03-26 10:40:00,223.85,223.98,223.57,223.84,28183.0,216.5604,216.6861,216.2895,216.5507,28183.0
2021-03-26 10:50:00,223.91,225.06,223.85,224.97,14498.0,216.6184,217.731,216.5604,217.6439,14498.0
2021-03-26 11:00:00,225.0,226.0,224.95,225.19,62424.0,217.6729,218.6404,217.6245,217.8567,62424.0
2021-03-26 11:10:00,225.23,225.23,224.29,224.53,23489.0,217.8954,217.8954,216.986,217.2182,23489.0
2021-03-26 11:20:00,224.58,224.66,224.17,224.38,17549.0,217.2666,217.344,216.8699,217.0731,17549.0
2021-03-26 11:30:00,224.41,225.0,224.37,224.73,32720.0,217.1021,217.6729,217.0634,217.4117,32720.0
2021-03-26 11:40:00,224.71,225.08,224.64,224.84,16428.0,217.3924,217.7503,217.3246,217.5181,16428.0
2021-03-26 11:50:00,224.83,225.19,224.42,224.85,29575.0,217.5085,217.8567,217.1118,217.5278,29575.0
2021-03-26 12:00:00,224.88,225.15,224.7,224.92,43817.0,217.5568,217.818,217.3827,217.5955,43817.0
2021-03-26 12:10:00,224.92,224.99,224.59,224.69,11405.0,217.5955,217.6632,217.2763,217.373,11405.0
2021-03-26 12:20:00,224.7,225.3,224.67,225.3,13755.0,217.3827,217.9631,217.3537,217.9631,13755.0
2021-03-26 12:30:00,225.27,225.59,225.24,225.27,23195.0,217.9341,218.2437,217.9051,217.9341,23195.0
2021-03-26 12:40:00,225.32,225.97,225.28,225.86,33862.0,217.9825,218.6113,217.9438,218.5049,33862.0
2021-03-26 12:50:00,225.9,226.0,225.63,226.0,26722.0,218.5436,218.6404,218.2824,218.6404,26722.0
2021-03-26 13:00:00,226.09,226.27,225.88,226.07,38129.0,218.7274,218.9016,218.5243,218.7081,38129.0
2021-03-26 13:10:00,226.19,226.25,225.77,225.94,51954.0,218.8242,218.8822,218.4178,218.5823,51954.0
2021-03-26 13:20:00,225.9,226.42,225.76,225.92,58534.0,218.5436,219.0467,218.4082,218.563,58534.0
2021-03-26 13:30:00,226.0,226.07,225.8,225.92,30950.0,218.6404,218.7081,218.4469,218.563,30950.0
2021-03-26 13:40:00,225.94,226.01,225.39,225.51,35028.0,218.5823,218.65,218.0502,218.1663,35028.0
2021-03-26 13:50:00,225.44,226.18,225.27,226.09,55571.0,218.0986,218.8145,217.9341,218.7274,55571.0
2021-03-26 14:00:00,226.09,226.63,226.0,226.53,27759.0,218.7274,219.2498,218.6404,219.1531,27759.0
2021-03-26 14:10:00,226.46,226.59,226.29,226.55,24732.0,219.0854,219.2111,218.9209,219.1724,24732.0
2021-03-26 14:20:00,226.49,226.58,226.05,226.06,23865.0,219.1144,219.2015,218.6887,218.6984,23865.0
2021-03-26 14:30:00,226.04,226.15,225.77,226.04,28158.0,218.6791,218.7855,218.4178,218.6791,28158.0
2021-03-26 14:40:00,225.96,226.09,225.79,225.97,16692.0,218.6017,218.7274,218.4372,218.6113,16692.0
2021-03-26 14:50:00,225.93,226.0,225.39,225.74,42476.0,218.5726,218.6404,218.0502,218.3888,42476.0
2021-03-26 15:00:00,225.83,226.12,225.62,225.68,14898.0,218.4759,218.7564,218.2727,218.3308,14898.0
2021-03-26 15:10:00,225.68,226.18,225.57,226.18,41843.0,218.3308,218.8145,218.2244,218.8145,41843.0
2021-03-26 15:20:00,226.26,226.26,225.42,225.7,26488.0,218.8919,218.8919,218.0792,218.3501,26488.0
2021-03-26 15:30:00,225.68,226.77,225.53,226.13,57233.0,218.3308,219.3853,218.1857,218.7661,57233.0
2021-03-26 15:40:00,226.18,226.82,225.73,226.73,86316.0,218.8145,219.4337,218.3791,219.3466,86316.0
2021-03-26 15:50:00,226.73,228.49,226.57,228.42,199609.0,219.3466,221.0493,219.1918,220.9815,199609.0
2021-03-29 09:30:00,227.82,229.0,226.61,228.0,61447.0,220.4011,221.5427,219.2305,220.5752,61447.0
2021-03-29 09:40:00,228.01,228.01,226.97,227.38,8570.0,220.5849,220.5849,219.5788,219.9754,8570.0
2021-03-29 09:50:00,227.36,227.9,226.87,227.0,7876.0,219.9561,220.4785,219.482,219.6078,7876.0
2021-03-29 10:00:00,227.0,227.38,226.67,227.09,26137.0,219.6078,219.9754,219.2885,219.6949,26137.0
2021-03-29 10:10:00,227.03,227.03,226.02,226.14,9332.0,219.6368,219.6368,218.6597,218.7758,9332.0
2021-03-29 10:20:00,226.07,226.83,226.07,226.36,7941.0,218.7081,219.4433,218.7081,218.9886,7941.0
2021-03-29 10:30:00,226.28,227.55,226.28,227.46,12750.0,218.9112,220.1399,218.9112,220.0528,12750.0
2021-03-29 10:40:00,227.45,228.03,227.25,227.48,22087.0,220.0431,220.6042,219.8496,220.0722,22087.0
2021-03-29 10:50:00,227.48,228.0,227.48,227.79,25604.0,220.0722,220.5752,220.0722,220.3721,25604.0
2021-03-29 11:00:00,227.94,228.47,227.62,228.47,23352.0,220.5172,221.0299,220.2076,221.0299,23352.0
2021-03-29 11:10:00,228.52,229.68,228.36,229.68,33544.0,221.0783,222.2005,220.9235,222.2005,33544.0
2021-03-29 11:20:00,229.63,230.45,229.38,230.08,48852.0,222.1521,222.9454,221.9103,222.5875,48852.0
2021-03-29 11:30:00,230.18,230.71,230.16,230.41,25151.0,222.6842,223.197,222.6649,222.9067,25151.0
2021-03-29 11:40:00,230.37,230.53,229.62,229.99,17381.0,222.868,223.0228,222.1425,222.5004,17381.0
2021-03-29 11:50:00,229.91,230.11,229.49,230.04,18542.0,222.423,222.6165,222.0167,222.5488,18542.0
2021-03-29 12:00:00,229.99,230.29,229.6,229.72,14883.0,222.5004,222.7907,222.1231,222.2392,14883.0
2021-03-29 12:10:00,229.75,230.35,229.75,229.98,18345.0,222.2682,222.8487,222.2682,222.4907,18345.0
2021-03-29 12:20:00,229.97,230.2,229.57,230.19,11197.0,222.4811,222.7036,222.0941,222.6939,11197.0
2021-03-29 12:30:00,230.19,230.75,229.84,230.6,12849.0,222.6939,223.2357,222.3553,223.0906,12849.0
2021-03-29 12:40:00,230.58,231.26,230.36,231.21,8980.0,223.0712,223.7291,222.8584,223.6807,8980.0
2021-03-29 12:50:00,231.19,231.79,231.16,231.47,40921.0,223.6613,224.2418,223.6323,223.9322,40921.0
2021-03-29 13:00:00,231.52,232.08,231.27,231.89,27630.0,223.9806,224.5224,223.7387,224.3385,27630.0
2021-03-29 13:10:00,231.85,232.28,231.81,232.11,19547.0,224.2999,224.7158,224.2612,224.5514,19547.0
2021-03-29 13:20:00,232.19,232.4,231.95,231.99,20718.0,224.6288,224.8319,224.3966,224.4353,20718.0
2021-03-29 13:30:00,231.96,232.82,231.96,232.56,12009.0,224.4063,225.2383,224.4063,224.9867,12009.0
2021-03-29 13:40:00,232.59,233.11,232.59,232.96,10381.0,225.0158,225.5188,225.0158,225.3737,10381.0
2021-03-29 13:50:00,232.97,233.72,232.89,233.56,24133.0,225.3834,226.109,225.306,225.9542,24133.0
2021-03-29 14:00:00,233.49,234.04,233.32,233.6,20659.0,225.8864,226.4185,225.722,225.9929,20659.0
2021-03-29 14:10:00,233.55,233.82,233.11,233.44,42244.0,225.9445,226.2057,225.5188,225.8381,42244.0
2021-03-29 14:20:00,233.45,233.84,233.35,233.43,14856.0,225.8477,226.225,225.751,225.8284,14856.0
2021-03-29 14:30:00,233.55,233.68,233.33,233.42,11053.0,225.9445,226.0703,225.7317,225.8187,11053.0
2021-03-29 14:40:00,233.52,233.81,233.35,233.35,14898.0,225.9155,226.196,225.751,225.751,14898.0
2021-03-29 14:50:00,233.27,233.45,233.03,233.3,19312.0,225.6736,225.8477,225.4414,225.7026,19312.0
2021-03-29 15:00:00,233.35,233.44,232.92,233.2,19142.0,225.751,225.8381,225.335,225.6059,19142.0
2021-03-29 15:10:00,233.18,233.21,232.26,232.44,13055.0,225.5865,225.6156,224.6965,224.8706,13055.0
2021-03-29 15:20:00,232.48,233.26,232.4,233.01,19220.0,224.9093,225.6639,224.8319,225.4221,19220.0
2021-03-29 15:30:00,233.06,233.43,232.97,233.36,21779.0,225.4704,225.8284,225.3834,225.7607,21779.0
2021-03-29 15:40:00,233.44,233.79,233.29,233.67,35935.0,225.8381,226.1767,225.693,226.0606,35935.0
2021-03-29 15:50:00,233.7,233.86,233.12,233.64,97670.0,226.0896,226.2444,225.5285,226.0316,97670.0
2021-03-30 09:30:00,232.62,233.43,232.23,232.58,16028.0,225.0448,225.8284,224.6675,225.0061,16028.0
2021-03-30 09:40:00,232.38,233.88,232.27,233.88,11084.0,224.8126,226.2637,224.7062,226.2637,11084.0
2021-03-30 09:50:00,233.69,233.88,232.46,232.46,10087.0,226.0799,226.2637,224.89,224.89,10087.0
2021-03-30 10:00:00,232.84,233.94,232.58,233.94,14676.0,225.2576,226.3218,225.0061,226.3218,14676.0
2021-03-30 10:10:00,233.82,234.46,233.68,233.72,13146.0,226.2057,226.8249,226.0703,226.109,13146.0
2021-03-30 10:20:00,233.78,234.35,233.44,234.31,11807.0,226.167,226.7184,225.8381,226.6797,11807.0
2021-03-30 10:30:00,234.15,234.15,233.63,233.79,8162.0,226.525,226.525,226.0219,226.1767,8162.0
2021-03-30 10:40:00,233.78,234.5,233.58,234.48,11700.0,226.167,226.8636,225.9735,226.8442,11700.0
2021-03-30 10:50:00,234.46,234.46,232.96,233.02,16316.0,226.8249,226.8249,225.3737,225.4317,16316.0
2021-03-30 11:00:00,232.93,233.28,232.77,232.91,12600.0,225.3447,225.6833,225.1899,225.3253,12600.0
2021-03-30 11:10:00,232.86,233.06,232.3,232.3,20078.0,225.277,225.4704,224.7352,224.7352,20078.0
2021-03-30 11:20:00,232.35,232.6,232.23,232.23,10499.0,224.7836,225.0254,224.6675,224.6675,10499.0
2021-03-30 11:30:00,232.23,232.54,232.02,232.13,8054.0,224.6675,224.9674,224.4643,224.5707,8054.0
2021-03-30 11:40:00,232.19,232.62,232.18,232.3,10152.0,224.6288,225.0448,224.6191,224.7352,10152.0
2021-03-30 11:50:00,232.34,232.52,232.23,232.3,7731.0,224.7739,224.948,224.6675,224.7352,7731.0
2021-03-30 12:00:00,232.38,232.59,232.22,232.32,4196.0,224.8126,225.0158,224.6578,224.7545,4196.0
2021-03-30 12:10:00,232.34,232.42,231.63,231.69,7838.0,224.7739,224.8513,224.087,224.1451,7838.0
2021-03-30 12:20:00,231.63,231.79,231.31,231.31,9132.0,224.087,224.2418,223.7774,223.7774,9132.0
2021-03-30 12:30:00,231.32,231.94,231.25,231.78,10124.0,223.7871,224.3869,223.7194,224.2321,10124.0
2021-03-30 12:40:00,231.89,232.01,231.29,231.29,4305.0,224.3385,224.4546,223.7581,223.7581,4305.0
2021-03-30 12:50:00,231.43,231.83,231.43,231.55,8889.0,223.8935,224.2805,223.8935,224.0096,8889.0
2021-03-30 13:00:00,231.48,231.69,231.27,231.69,6539.0,223.9419,224.1451,223.7387,224.1451,6539.0
2021-03-30 13:10:00,231.78,231.85,231.56,231.75,5695.0,224.2321,224.2999,224.0193,224.2031,5695.0
2021-03-30 13:20:00,231.67,231.69,231.41,231.55,7045.0,224.1257,224.1451,223.8742,224.0096,7045.0
2021-03-30 13:30:00,231.55,231.69,231.2,231.5,14625.0,224.0096,224.1451,223.671,223.9612,14625.0
2021-03-30 13:40:00,231.44,231.86,231.39,231.72,10299.0,223.9032,224.3095,223.8548,224.1741,10299.0
2021-03-30 13:50:00,231.84,232.54,231.74,232.53,9346.0,224.2902,224.9674,224.1934,224.9577,9346.0
2021-03-30 14:00:00,232.46,232.61,231.92,232.54,12373.0,224.89,225.0351,224.3676,224.9674,12373.0
2021-03-30 14:10:00,232.49,232.62,232.38,232.52,12168.0,224.919,225.0448,224.8126,224.948,12168.0
2021-03-30 14:20:00,232.52,232.86,232.48,232.68,9660.0,224.948,225.277,224.9093,225.1028,9660.0
2021-03-30 14:30:00,232.72,232.9,232.65,232.81,25024.0,225.1415,225.3157,225.0738,225.2286,25024.0
2021-03-30 14:40:00,232.83,232.84,232.44,232.68,13916.0,225.2479,225.2576,224.8706,225.1028,13916.0
2021-03-30 14:50:00,232.72,232.9,232.54,232.9,14215.0,225.1415,225.3157,224.9674,225.3157,14215.0
2021-03-30 15:00:00,232.84,233.03,232.76,232.84,12861.0,225.2576,225.4414,225.1802,225.2576,12861.0
2021-03-30 15:10:00,232.79,232.8,232.38,232.44,7471.0,225.2092,225.2189,224.8126,224.8706,7471.0
2021-03-30 15:20:00,232.4,232.85,232.37,232.85,9504.0,224.8319,225.2673,224.8029,225.2673,9504.0
2021-03-30 15:30:00,232.89,232.95,232.5,232.59,16978.0,225.306,225.364,224.9287,225.0158,16978.0
2021-03-30 15:40:00,232.58,232.73,232.29,232.33,20689.0,225.0061,225.1512,224.7255,224.7642,20689.0
2021-03-30 15:50:00,232.15,232.67,231.98,232.35,114292.0,224.5901,225.0931,224.4256,224.7836,114292.0
2021-03-31 09:30:00,232.22,232.72,231.53,231.86,41110.0,224.6578,225.1415,223.9903,224.3095,41110.0
2021-03-31 09:40:00,231.83,232.16,231.07,231.22,12485.0,224.2805,224.5998,223.5453,223.6904,12485.0
2021-03-31 09:50:00,230.99,231.18,230.05,230.24,15998.0,223.4679,223.6517,222.5585,222.7423,15998.0
2021-03-31 10:00:00,230.28,231.42,230.19,231.28,15403.0,222.781,223.8839,222.6939,223.7484,15403.0
2021-03-31 10:10:00,231.51,231.75,230.72,231.2,12843.0,223.9709,224.2031,223.2066,223.671,12843.0
2021-03-31 10:20:00,231.09,231.42,230.45,230.77,13250.0,223.5646,223.8839,222.9454,223.255,13250.0
2021-03-31 10:30:00,230.67,230.97,230.33,230.41,12891.0,223.1583,223.4485,222.8293,222.9067,12891.0
2021-03-31 10:40:00,230.36,231.21,230.36,230.97,15532.0,222.8584,223.6807,222.8584,223.4485,15532.0
2021-03-31 10:50:00,230.97,231.17,230.39,230.78,35619.0,223.4485,223.642,222.8874,223.2647,35619.0
2021-03-31 11:00:00,230.69,231.43,230.57,231.43,19498.0,223.1776,223.8935,223.0615,223.8935,19498.0
2021-03-31 11:10:00,231.55,232.83,231.5,231.5,22254.0,224.0096,225.2479,223.9612,223.9612,22254.0
2021-03-31 11:20:00,231.59,231.64,230.84,231.06,28945.0,224.0483,224.0967,223.3227,223.5356,28945.0
2021-03-31 11:30:00,231.04,231.28,230.77,231.01,24333.0,223.5162,223.7484,223.255,223.4872,24333.0
2021-03-31 11:40:00,230.96,231.75,230.87,231.17,50837.0,223.4388,224.2031,223.3518,223.642,50837.0
2021-03-31 11:50:00,231.1,231.57,230.9,231.56,55990.0,223.5743,224.029,223.3808,224.0193,55990.0
2021-03-31 12:00:00,231.47,231.5,230.41,230.41,22587.0,223.9322,223.9612,222.9067,222.9067,22587.0
2021-03-31 12:10:00,230.61,230.78,230.28,230.35,18045.0,223.1002,223.2647,222.781,222.8487,18045.0
2021-03-31 12:20:00,230.34,230.59,230.1,230.25,20663.0,222.839,223.0809,222.6068,222.752,20663.0
2021-03-31 12:30:00,230.39,230.56,230.21,230.46,16448.0,222.8874,223.0519,222.7133,222.9551,16448.0
2021-03-31 12:40:00,230.55,231.33,230.51,231.13,7902.0,223.0422,223.7968,223.0035,223.6033,7902.0
2021-03-31 12:50:00,231.23,231.62,231.09,231.55,5564.0,223.7,224.0773,223.5646,224.0096,5564.0
2021-03-31 13:00:00,231.55,231.85,231.35,231.73,9782.0,224.0096,224.2999,223.8161,224.1838,9782.0
2021-03-31 13:10:00,231.74,231.96,231.45,231.49,7053.0,224.1934,224.4063,223.9129,223.9516,7053.0
2021-03-31 13:20:00,231.53,231.56,231.32,231.34,8821.0,223.9903,224.0193,223.7871,223.8065,8821.0
2021-03-31 13:30:00,231.39,231.55,230.89,230.9,28061.0,223.8548,224.0096,223.3711,223.3808,28061.0
2021-03-31 13:40:00,230.9,230.98,230.57,230.65,19925.0,223.3808,223.4582,223.0615,223.1389,19925.0
2021-03-31 13:50:00,230.6,230.67,230.22,230.49,13142.0,223.0906,223.1583,222.7229,222.9841,13142.0
2021-03-31 14:00:00,230.45,230.49,230.02,230.06,13554.0,222.9454,222.9841,222.5294,222.5681,13554.0
2021-03-31 14:10:00,230.05,230.26,229.85,230.09,16098.0,222.5585,222.7616,222.365,222.5972,16098.0
2021-03-31 14:20:00,230.1,230.21,229.9,230.11,8948.0,222.6068,222.7133,222.4134,222.6165,8948.0
2021-03-31 14:30:00,230.11,230.34,229.89,230.23,24887.0,222.6165,222.839,222.4037,222.7326,24887.0
2021-03-31 14:40:00,230.24,230.36,230.03,230.23,9743.0,222.7423,222.8584,222.5391,222.7326,9743.0
2021-03-31 14:50:00,230.2,230.46,230.0,230.33,9667.0,222.7036,222.9551,222.5101,222.8293,9667.0
2021-03-31 15:00:00,230.3,230.58,230.22,230.37,10956.0,222.8003,223.0712,222.7229,222.868,10956.0
2021-03-31 15:10:00,230.43,230.53,230.24,230.49,10001.0,222.9261,223.0228,222.7423,222.9841,10001.0
2021-03-31 15:20:00,230.39,230.55,230.28,230.39,22584.0,222.8874,223.0422,222.781,222.8874,22584.0
2021-03-31 15:30:00,230.29,230.46,230.04,230.1,26264.0,222.7907,222.9551,222.5488,222.6068,26264.0
2021-03-31 15:40:00,230.14,230.26,229.81,229.89,30673.0,222.6455,222.7616,222.3263,222.4037,30673.0
2021-03-31 15:50:00,230.09,230.41,229.63,230.13,90858.0,222.5972,222.9067,222.1521,222.6359,90858.0
2021-04-01 09:30:00,230.17,230.64,229.11,229.54,50246.0,222.6746,223.1293,221.6491,222.0651,50246.0
2021-04-01 09:40:00,229.28,230.03,228.92,230.01,49352.0,221.8135,222.5391,221.4653,222.5198,49352.0
2021-04-01 09:50:00,230.01,230.08,229.49,229.81,28977.0,222.5198,222.5875,222.0167,222.3263,28977.0
2021-04-01 10:00:00,229.87,230.8,229.76,230.45,32165.0,222.3843,223.284,222.2779,222.9454,32165.0
2021-04-01 10:10:00,230.38,231.36,230.38,231.14,30073.0,222.8777,223.8258,222.8777,223.613,30073.0
2021-04-01 10:20:00,231.14,231.72,230.88,231.4,28446.0,223.613,224.1741,223.3614,223.8645,28446.0
2021-04-01 10:30:00,231.43,231.57,231.13,231.5,19883.0,223.8935,224.029,223.6033,223.9612,19883.0
2021-04-01 10:40:00,231.46,231.52,231.14,231.45,13583.0,223.9226,223.9806,223.613,223.9129,13583.0
2021-04-01 10:50:00,231.42,231.69,231.35,231.41,11704.0,223.8839,224.1451,223.8161,223.8742,11704.0
2021-04-01 11:00:00,231.35,231.96,231.35,231.86,18017.0,223.8161,224.4063,223.8161,224.3095,18017.0
2021-04-01 11:10:00,231.89,232.12,231.82,231.98,11840.0,224.3385,224.5611,224.2708,224.4256,11840.0
2021-04-01 11:20:00,232.02,232.2,231.96,232.09,13989.0,224.4643,224.6385,224.4063,224.532,13989.0
2021-04-01 11:30:00,232.09,232.25,231.8,232.11,13277.0,224.532,224.6868,224.2515,224.5514,13277.0
2021-04-01 11:40:00,232.09,232.18,231.99,232.06,11280.0,224.532,224.6191,224.4353,224.503,11280.0
2021-04-01 11:50:00,232.07,232.23,231.78,232.14,26085.0,224.5127,224.6675,224.2321,224.5804,26085.0
2021-04-01 12:00:00,232.08,232.95,232.08,232.78,22986.0,224.5224,225.364,224.5224,225.1996,22986.0
2021-04-01 12:10:00,232.9,233.05,232.48,232.69,21482.0,225.3157,225.4608,224.9093,225.1125,21482.0
2021-04-01 12:20:00,232.67,232.68,232.05,232.05,13671.0,225.0931,225.1028,224.4933,224.4933,13671.0
2021-04-01 12:30:00,232.03,232.09,231.71,231.84,11670.0,224.474,224.532,224.1644,224.2902,11670.0
2021-04-01 12:40:00,231.81,232.26,231.44,231.45,11168.0,224.2612,224.6965,223.9032,223.9129,11168.0
2021-04-01 12:50:00,231.54,231.76,231.48,231.74,8241.0,223.9999,224.2128,223.9419,224.1934,8241.0
2021-04-01 13:00:00,231.73,232.15,231.7,232.15,10441.0,224.1838,224.5901,224.1547,224.5901,10441.0
2021-04-01 13:10:00,232.15,232.19,231.43,231.84,10577.0,224.5901,224.6288,223.8935,224.2902,10577.0
2021-04-01 13:20:00,231.85,232.06,231.61,231.79,19532.0,224.2999,224.503,224.0677,224.2418,19532.0
2021-04-01 13:30:00,231.86,232.11,231.85,232.08,21156.0,224.3095,224.5514,224.2999,224.5224,21156.0
2021-04-01 13:40:00,232.01,232.02,231.47,231.47,12649.0,224.4546,224.4643,223.9322,223.9322,12649.0
2021-04-01 13:50:00,231.47,232.04,231.47,231.82,8767.0,223.9322,224.4837,223.9322,224.2708,8767.0
2021-04-01 14:00:00,231.87,232.01,231.64,231.85,10272.0,224.3192,224.4546,224.0967,224.2999,10272.0
2021-04-01 14:10:00,231.84,232.03,231.71,231.86,10541.0,224.2902,224.474,224.1644,224.3095,10541.0
2021-04-01 14:20:00,231.84,232.01,231.75,231.92,7240.0,224.2902,224.4546,224.2031,224.3676,7240.0
2021-04-01 14:30:00,231.85,232.04,231.62,231.66,23299.0,224.2999,224.4837,224.0773,224.116,23299.0
2021-04-01 14:40:00,231.7,232.02,231.64,231.87,12149.0,224.1547,224.4643,224.0967,224.3192,12149.0
2021-04-01 14:50:00,231.89,232.03,231.82,231.94,15138.0,224.3385,224.474,224.2708,224.3869,15138.0
2021-04-01 15:00:00,231.93,232.39,231.93,232.09,15679.0,224.3772,224.8223,224.3772,224.532,15679.0
2021-04-01 15:10:00,232.03,232.12,231.72,232.07,17411.0,224.474,224.5611,224.1741,224.5127,17411.0
2021-04-01 15:20:00,231.98,232.3,231.83,232.27,39267.0,224.4256,224.7352,224.2805,224.7062,39267.0
2021-04-01 15:30:00,232.19,232.24,231.52,231.65,15851.0,224.6288,224.6771,223.9806,224.1064,15851.0
2021-04-01 15:40:00,231.65,231.76,231.58,231.63,22964.0,224.1064,224.2128,224.0386,224.087,22964.0
2021-04-01 15:50:00,231.6,232.04,231.33,231.87,64584.0,224.058,224.4837,223.7968,224.3192,64584.0
2021-04-05 09:30:00,232.66,233.03,231.98,232.91,37288.0,225.0835,225.4414,224.4256,225.3253,37288.0
2021-04-05 09:40:00,233.07,233.28,232.33,232.99,14267.0,225.4801,225.6833,224.7642,225.4027,14267.0
2021-04-05 09:50:00,233.0,233.37,232.68,232.84,29688.0,225.4124,225.7704,225.1028,225.2576,29688.0
2021-04-05 10:00:00,232.7,233.1,232.53,232.76,22792.0,225.1222,225.5091,224.9577,225.1802,22792.0
2021-04-05 10:10:00,232.64,233.04,232.45,232.95,13183.0,225.0641,225.4511,224.8803,225.364,13183.0
2021-04-05 10:20:00,232.85,233.25,232.71,232.84,24286.0,225.2673,225.6543,225.1318,225.2576,24286.0
2021-04-05 10:30:00,233.0,233.0,232.49,232.7,22869.0,225.4124,225.4124,224.919,225.1222,22869.0
2021-04-05 10:40:00,232.71,233.16,232.62,233.0,14813.0,225.1318,225.5672,225.0448,225.4124,14813.0
2021-04-05 10:50:00,233.01,233.12,232.52,232.69,16315.0,225.4221,225.5285,224.948,225.1125,16315.0
2021-04-05 11:00:00,232.68,232.84,232.47,232.78,13603.0,225.1028,225.2576,224.8997,225.1996,13603.0
2021-04-05 11:10:00,232.73,233.08,232.66,233.08,11466.0,225.1512,225.4898,225.0835,225.4898,11466.0
2021-04-05 11:20:00,232.89,233.09,232.66,232.82,7030.0,225.306,225.4995,225.0835,225.2383,7030.0
2021-04-05 11:30:00,232.95,233.22,232.78,233.18,27460.0,225.364,225.6252,225.1996,225.5865,27460.0
2021-04-05 11:40:00,233.19,233.19,233.03,233.12,17414.0,225.5962,225.5962,225.4414,225.5285,17414.0
2021-04-05 11:50:00,233.16,233.58,233.09,233.36,6429.0,225.5672,225.9735,225.4995,225.7607,6429.0
2021-04-05 12:00:00,233.25,233.55,233.25,233.43,12127.0,225.6543,225.9445,225.6543,225.8284,12127.0
2021-04-05 12:10:00,233.43,233.64,233.24,233.28,10072.0,225.8284,226.0316,225.6446,225.6833,10072.0
2021-04-05 12:20:00,233.31,233.58,233.24,233.47,6739.0,225.7123,225.9735,225.6446,225.8671,6739.0
2021-04-05 12:30:00,233.56,233.64,233.36,233.39,12507.0,225.9542,226.0316,225.7607,225.7897,12507.0
2021-04-05 12:40:00,233.36,233.53,233.2,233.3,7787.0,225.7607,225.9251,225.6059,225.7026,7787.0
2021-04-05 12:50:00,233.46,233.69,233.17,233.62,12231.0,225.8574,226.0799,225.5769,226.0122,12231.0
2021-04-05 13:00:00,233.59,233.68,233.52,233.63,6343.0,225.9832,226.0703,225.9155,226.0219,6343.0
2021-04-05 13:10:00,233.62,233.62,233.19,233.35,11453.0,226.0122,226.0122,225.5962,225.751,11453.0
2021-04-05 13:20:00,233.33,233.38,232.72,232.96,12699.0,225.7317,225.78,225.1415,225.3737,12699.0
2021-04-05 13:30:00,233.07,233.24,232.8,232.96,18850.0,225.4801,225.6446,225.2189,225.3737,18850.0
2021-04-05 13:40:00,232.97,233.2,232.91,233.09,14648.0,225.3834,225.6059,225.3253,225.4995,14648.0
2021-04-05 13:50:00,233.11,233.53,233.1,233.53,5279.0,225.5188,225.9251,225.5091,225.9251,5279.0
2021-04-05 14:00:00,233.54,233.72,233.14,233.45,15752.0,225.9348,226.109,225.5478,225.8477,15752.0
2021-04-05 14:10:00,233.46,233.59,233.34,233.5,9153.0,225.8574,225.9832,225.7413,225.8961,9153.0
2021-04-05 14:20:00,233.5,233.51,233.25,233.41,4451.0,225.8961,225.9058,225.6543,225.809,4451.0
2021-04-05 14:30:00,233.39,233.63,233.39,233.59,6561.0,225.7897,226.0219,225.7897,225.9832,6561.0
2021-04-05 14:40:00,233.59,233.73,233.36,233.52,9985.0,225.9832,226.1186,225.7607,225.9155,9985.0
2021-04-05 14:50:00,233.56,233.58,233.24,233.27,9408.0,225.9542,225.9735,225.6446,225.6736,9408.0
2021-04-05 15:00:00,233.27,233.45,232.96,233.07,12253.0,225.6736,225.8477,225.3737,225.4801,12253.0
2021-04-05 15:10:00,232.98,233.35,232.75,233.2,16430.0,225.3931,225.751,225.1705,225.6059,16430.0
2021-04-05 15:20:00,233.29,233.43,233.0,233.35,10261.0,225.693,225.8284,225.4124,225.751,10261.0
2021-04-05 15:30:00,233.36,233.61,233.25,233.56,8231.0,225.7607,226.0025,225.6543,225.9542,8231.0
2021-04-05 15:40:00,233.62,233.89,233.44,233.83,16366.0,226.0122,226.2734,225.8381,226.2154,16366.0
2021-04-05 15:50:00,233.76,234.07,233.65,233.98,58432.0,226.1477,226.4476,226.0412,226.3605,58432.0
2021-04-06 09:30:00,234.23,234.23,233.09,233.26,19209.0,226.6023,226.6023,225.4995,225.6639,19209.0
2021-04-06 09:40:00,233.18,233.76,233.14,233.58,9259.0,225.5865,226.1477,225.5478,225.9735,9259.0
2021-04-06 09:50:00,233.65,234.1,233.35,233.9,17861.0,226.0412,226.4766,225.751,226.2831,17861.0
2021-04-06 10:00:00,233.93,234.5,233.79,234.42,12966.0,226.3121,226.8636,226.1767,226.7862,12966.0
2021-04-06 10:10:00,234.47,234.48,233.96,234.03,16660.0,226.8345,226.8442,226.3411,226.4089,16660.0
2021-04-06 10:20:00,234.03,234.26,233.38,233.38,14796.0,226.4089,226.6314,225.78,225.78,14796.0
2021-04-06 10:30:00,233.35,233.87,233.1,233.83,24357.0,225.751,226.2541,225.5091,226.2154,24357.0
2021-04-06 10:40:00,233.72,233.72,233.26,233.26,9011.0,226.109,226.109,225.6639,225.6639,9011.0
2021-04-06 10:50:00,233.15,233.37,232.9,233.23,7113.0,225.5575,225.7704,225.3157,225.6349,7113.0
2021-04-06 11:00:00,233.22,233.47,233.06,233.06,10275.0,225.6252,225.8671,225.4704,225.4704,10275.0
2021-04-06 11:10:00,233.17,233.29,233.05,233.13,5637.0,225.5769,225.693,225.4608,225.5382,5637.0
2021-04-06 11:20:00,233.09,233.66,233.04,233.57,9100.0,225.4995,226.0509,225.4511,225.9638,9100.0
2021-04-06 11:30:00,233.51,233.51,233.09,233.21,5246.0,225.9058,225.9058,225.4995,225.6156,5246.0
2021-04-06 11:40:00,233.25,233.55,233.22,233.52,5714.0,225.6543,225.9445,225.6252,225.9155,5714.0
2021-04-06 11:50:00,233.55,233.55,233.21,233.44,2733.0,225.9445,225.9445,225.6156,225.8381,2733.0
2021-04-06 12:00:00,233.34,233.6,233.26,233.53,8545.0,225.7413,225.9929,225.6639,225.9251,8545.0
2021-04-06 12:10:00,233.51,233.63,233.43,233.63,7369.0,225.9058,226.0219,225.8284,226.0219,7369.0
2021-04-06 12:20:00,233.73,233.88,233.62,233.76,5746.0,226.1186,226.2637,226.0122,226.1477,5746.0
2021-04-06 12:30:00,233.79,233.85,233.39,233.45,5319.0,226.1767,226.2347,225.7897,225.8477,5319.0
2021-04-06 12:40:00,233.52,233.61,233.36,233.59,7101.0,225.9155,226.0025,225.7607,225.9832,7101.0
2021-04-06 12:50:00,233.64,233.84,233.62,233.64,5608.0,226.0316,226.225,226.0122,226.0316,5608.0
2021-04-06 13:00:00,233.68,234.18,233.64,234.11,6682.0,226.0703,226.554,226.0316,226.4863,6682.0
2021-04-06 13:10:00,234.07,234.07,233.6,233.97,19751.0,226.4476,226.4476,225.9929,226.3508,19751.0
2021-04-06 13:20:00,234.0,234.17,233.81,234.15,7811.0,226.3798,226.5443,226.196,226.525,7811.0
2021-04-06 13:30:00,234.19,234.33,234.02,234.18,8810.0,226.5636,226.6991,226.3992,226.554,8810.0
2021-04-06 13:40:00,234.14,234.14,233.9,234.09,13583.0,226.5153,226.5153,226.2831,226.4669,13583.0
2021-04-06 13:50:00,234.04,234.04,233.68,233.72,10323.0,226.4185,226.4185,226.0703,226.109,10323.0
2021-04-06 14:00:00,233.77,233.79,233.44,233.55,9759.0,226.1573,226.1767,225.8381,225.9445,9759.0
2021-04-06 14:10:00,233.65,233.9,233.5,233.9,8740.0,226.0412,226.2831,225.8961,226.2831,8740.0
2021-04-06 14:20:00,233.82,234.2,233.76,234.12,13189.0,226.2057,226.5733,226.1477,226.4959,13189.0
2021-04-06 14:30:00,234.05,234.17,233.8,233.81,18731.0,226.4282,226.5443,226.1863,226.196,18731.0
2021-04-06 14:40:00,233.87,234.22,233.81,233.88,26295.0,226.2541,226.5927,226.196,226.2637,26295.0
2021-04-06 14:50:00,233.91,234.16,233.71,233.8,19878.0,226.2928,226.5346,226.0993,226.1863,19878.0
2021-04-06 15:00:00,233.69,233.89,233.56,233.79,13537.0,226.0799,226.2734,225.9542,226.1767,13537.0
2021-04-06 15:10:00,233.88,234.12,233.78,233.98,22952.0,226.2637,226.4959,226.167,226.3605,22952.0
2021-04-06 15:20:00,233.97,234.34,233.94,234.28,30353.0,226.3508,226.7088,226.3218,226.6507,30353.0
2021-04-06 15:30:00,234.25,234.39,233.6,233.6,20548.0,226.6217,226.7571,225.9929,225.9929,20548.0
2021-04-06 15:40:00,233.7,234.0,233.6,233.68,30693.0,226.0896,226.3798,225.9929,226.0703,30693.0
2021-04-06 15:50:00,233.6,234.24,233.6,234.16,69050.0,225.9929,226.612,225.9929,226.5346,69050.0
2021-04-07 09:30:00,233.81,234.8,233.51,234.56,20880.0,226.196,227.1538,225.9058,226.9216,20880.0
2021-04-07 09:40:00,234.76,235.27,234.25,234.5,30405.0,227.1151,227.6085,226.6217,226.8636,30405.0
2021-04-07 09:50:00,234.38,234.76,234.13,234.35,7687.0,226.7475,227.1151,226.5056,226.7184,7687.0
2021-04-07 10:00:00,234.48,235.04,234.4,234.94,7814.0,226.8442,227.386,226.7668,227.2892,7814.0
2021-04-07 10:10:00,234.8,234.86,234.37,234.61,6905.0,227.1538,227.2118,226.7378,226.97,6905.0
2021-04-07 10:20:00,234.65,234.88,234.62,234.81,12474.0,227.0087,227.2312,226.9796,227.1635,12474.0
2021-04-07 10:30:00,234.73,235.09,234.57,234.96,10012.0,227.0861,227.4343,226.9313,227.3086,10012.0
2021-04-07 10:40:00,234.98,235.03,234.49,234.78,6262.0,227.3279,227.3763,226.8539,227.1344,6262.0
2021-04-07 10:50:00,234.86,234.87,234.38,234.47,11342.0,227.2118,227.2215,226.7475,226.8345,11342.0
2021-04-07 11:00:00,234.5,234.85,234.34,234.45,10772.0,226.8636,227.2022,226.7088,226.8152,10772.0
2021-04-07 11:10:00,234.38,234.5,234.33,234.38,7496.0,226.7475,226.8636,226.6991,226.7475,7496.0
2021-04-07 11:20:00,234.32,234.66,234.21,234.39,9413.0,226.6894,227.0183,226.583,226.7571,9413.0
2021-04-07 11:30:00,234.4,234.58,234.31,234.53,13979.0,226.7668,226.9409,226.6797,226.8926,13979.0
2021-04-07 11:40:00,234.51,234.71,234.13,234.28,9701.0,226.8732,227.0667,226.5056,226.6507,9701.0
2021-04-07 11:50:00,234.33,234.62,234.16,234.61,10388.0,226.6991,226.9796,226.5346,226.97,10388.0
2021-04-07 12:00:00,234.65,234.97,234.5,234.9,11368.0,227.0087,227.3182,226.8636,227.2505,11368.0
2021-04-07 12:10:00,234.87,235.07,234.68,235.0,41256.0,227.2215,227.415,227.0377,227.3473,41256.0
2021-04-07 12:20:00,235.06,235.08,234.53,234.59,5558.0,227.4053,227.4247,226.8926,226.9506,5558.0
2021-04-07 12:30:00,234.63,235.14,234.63,235.03,5377.0,226.9893,227.4827,226.9893,227.3763,5377.0
2021-04-07 12:40:00,235.06,235.27,234.89,235.23,5651.0,227.4053,227.6085,227.2409,227.5698,5651.0
2021-04-07 12:50:00,235.18,235.28,234.85,235.12,21992.0,227.5214,227.6182,227.2022,227.4634,21992.0
2021-04-07 13:00:00,235.08,235.21,234.93,235.05,6655.0,227.4247,227.5504,227.2796,227.3956,6655.0
2021-04-07 13:10:00,235.02,235.36,235.02,235.12,8317.0,227.3666,227.6955,227.3666,227.4634,8317.0
2021-04-07 13:20:00,235.22,235.22,234.91,234.94,4356.0,227.5601,227.5601,227.2602,227.2892,4356.0
2021-04-07 13:30:00,234.95,235.13,234.91,235.13,5883.0,227.2989,227.473,227.2602,227.473,5883.0
2021-04-07 13:40:00,235.15,235.36,235.05,235.29,6441.0,227.4924,227.6955,227.3956,227.6278,6441.0
2021-04-07 13:50:00,235.29,235.9,235.24,235.83,8825.0,227.6278,228.218,227.5795,228.1502,8825.0
2021-04-07 14:00:00,235.9,236.11,235.75,235.85,21128.0,228.218,228.4211,228.0728,228.1696,21128.0
2021-04-07 14:10:00,235.88,235.95,235.65,235.91,9962.0,228.1986,228.2663,227.9761,228.2276,9962.0
2021-04-07 14:20:00,235.91,236.16,235.79,235.91,13513.0,228.2276,228.4695,228.1115,228.2276,13513.0
2021-04-07 14:30:00,235.92,236.06,235.81,236.04,9132.0,228.2373,228.3728,228.1309,228.3534,9132.0
2021-04-07 14:40:00,236.12,236.19,235.94,236.06,13261.0,228.4308,228.4985,228.2567,228.3728,13261.0
2021-04-07 14:50:00,236.09,236.23,236.01,236.08,11768.0,228.4018,228.5372,228.3244,228.3921,11768.0
2021-04-07 15:00:00,236.18,236.21,235.99,236.08,39514.0,228.4888,228.5179,228.305,228.3921,39514.0
2021-04-07 15:10:00,236.04,236.67,236.04,236.5,13959.0,228.3534,228.9629,228.3534,228.7984,13959.0
2021-04-07 15:20:00,236.55,236.61,236.22,236.46,23749.0,228.8468,228.9048,228.5275,228.7597,23749.0
2021-04-07 15:30:00,236.5,236.52,236.14,236.32,22802.0,228.7984,228.8178,228.4501,228.6243,22802.0
2021-04-07 15:40:00,236.3,236.47,236.12,236.44,32734.0,228.6049,228.7694,228.4308,228.7404,32734.0
2021-04-07 15:50:00,236.31,236.42,235.78,236.37,89236.0,228.6146,228.721,228.1019,228.6727,89236.0
2021-04-08 09:30:00,237.32,237.65,236.27,237.33,38309.0,229.5917,229.911,228.5759,229.6014,38309.0
2021-04-08 09:40:00,237.41,238.5,237.08,238.12,24085.0,229.6788,230.7333,229.3595,230.3657,24085.0
2021-04-08 09:50:00,238.11,238.2,236.46,236.72,24285.0,230.356,230.4431,228.7597,229.0113,24285.0
2021-04-08 10:00:00,236.52,237.01,236.42,236.68,14861.0,228.8178,229.2918,228.721,228.9726,14861.0
2021-04-08 10:10:00,236.78,237.08,235.85,235.85,23651.0,229.0693,229.3595,228.1696,228.1696,23651.0
2021-04-08 10:20:00,235.85,236.52,235.82,236.49,20350.0,228.1696,228.8178,228.1406,228.7887,20350.0
2021-04-08 10:30:00,236.52,236.59,236.01,236.01,29830.0,228.8178,228.8855,228.3244,228.3244,29830.0
2021-04-08 10:40:00,235.91,236.38,235.62,235.91,13418.0,228.2276,228.6823,227.9471,228.2276,13418.0
2021-04-08 10:50:00,236.02,236.26,235.74,236.05,44796.0,228.3341,228.5662,228.0632,228.3631,44796.0
2021-04-08 11:00:00,236.09,236.09,235.52,235.89,19641.0,228.4018,228.4018,227.8503,228.2083,19641.0
2021-04-08 11:10:00,235.71,236.06,235.36,235.81,23117.0,228.0341,228.3728,227.6955,228.1309,23117.0
2021-04-08 11:20:00,235.77,235.92,235.49,235.49,12128.0,228.0922,228.2373,227.8213,227.8213,12128.0
2021-04-08 11:30:00,235.55,235.57,235.24,235.3,9608.0,227.8794,227.8987,227.5795,227.6375,9608.0
2021-04-08 11:40:00,235.38,235.41,234.86,234.87,12021.0,227.7149,227.7439,227.2118,227.2215,12021.0
2021-04-08 11:50:00,234.8,235.1,234.8,235.06,16206.0,227.1538,227.444,227.1538,227.4053,16206.0
2021-04-08 12:00:00,235.0,235.43,234.81,235.43,13723.0,227.3473,227.7633,227.1635,227.7633,13723.0
2021-04-08 12:10:00,235.36,235.89,235.15,235.88,11162.0,227.6955,228.2083,227.4924,228.1986,11162.0
2021-04-08 12:20:00,235.81,235.91,235.67,235.79,10810.0,228.1309,228.2276,227.9955,228.1115,10810.0
2021-04-08 12:30:00,235.78,235.78,235.52,235.72,10265.0,228.1019,228.1019,227.8503,228.0438,10265.0
2021-04-08 12:40:00,235.69,235.74,235.53,235.59,7023.0,228.0148,228.0632,227.86,227.9181,7023.0
2021-04-08 12:50:00,235.6,235.67,235.4,235.4,13098.0,227.9277,227.9955,227.7342,227.7342,13098.0
2021-04-08 13:00:00,235.39,235.61,235.25,235.45,9645.0,227.7246,227.9374,227.5891,227.7826,9645.0
2021-04-08 13:10:00,235.41,235.71,235.12,235.12,15008.0,227.7439,228.0341,227.4634,227.4634,15008.0
2021-04-08 13:20:00,235.15,235.29,234.93,235.17,21368.0,227.4924,227.6278,227.2796,227.5117,21368.0
2021-04-08 13:30:00,235.22,235.22,234.91,235.01,13854.0,227.5601,227.5601,227.2602,227.3569,13854.0
2021-04-08 13:40:00,235.01,235.36,234.87,235.31,12158.0,227.3569,227.6955,227.2215,227.6472,12158.0
2021-04-08 13:50:00,235.31,235.34,235.13,235.25,10457.0,227.6472,227.6762,227.473,227.5891,10457.0
2021-04-08 14:00:00,235.28,235.51,235.22,235.33,9065.0,227.6182,227.8407,227.5601,227.6665,9065.0
2021-04-08 14:10:00,235.37,235.81,235.17,235.68,48076.0,227.7052,228.1309,227.5117,228.0051,48076.0
2021-04-08 14:20:00,235.71,236.13,235.71,235.98,8102.0,228.0341,228.4405,228.0341,228.2954,8102.0
2021-04-08 14:30:00,235.98,236.33,235.86,236.2,14287.0,228.2954,228.634,228.1793,228.5082,14287.0
2021-04-08 14:40:00,236.28,236.47,235.87,235.94,16380.0,228.5856,228.7694,228.1889,228.2567,16380.0
2021-04-08 14:50:00,236.03,236.07,235.82,235.98,14150.0,228.3437,228.3824,228.1406,228.2954,14150.0
2021-04-08 15:00:00,236.03,236.07,235.8,235.88,42518.0,228.3437,228.3824,228.1212,228.1986,42518.0
2021-04-08 15:10:00,236.0,236.0,235.57,235.73,19098.0,228.3147,228.3147,227.8987,228.0535,19098.0
2021-04-08 15:20:00,235.74,235.74,235.46,235.63,17185.0,228.0632,228.0632,227.7923,227.9568,17185.0
2021-04-08 15:30:00,235.68,235.74,235.23,235.32,26089.0,228.0051,228.0632,227.5698,227.6569,26089.0
2021-04-08 15:40:00,235.31,235.49,235.19,235.33,23405.0,227.6472,227.8213,227.5311,227.6665,23405.0
2021-04-08 15:50:00,235.36,235.67,234.96,234.99,118574.0,227.6955,227.9955,227.3086,227.3376,118574.0
2021-04-09 09:30:00,236.05,237.59,235.55,235.66,21489.0,228.3631,229.8529,227.8794,227.9858,21489.0
2021-04-09 09:40:00,235.59,235.79,234.7,235.46,35613.0,227.9181,228.1115,227.057,227.7923,35613.0
2021-04-09 09:50:00,235.5,236.75,235.38,236.14,16866.0,227.831,229.0403,227.7149,228.4501,16866.0
2021-04-09 10:00:00,236.21,237.16,236.05,236.93,16693.0,228.5179,229.4369,228.3631,229.2144,16693.0
2021-04-09 10:10:00,236.93,237.5,236.6,237.37,18393.0,229.2144,229.7659,228.8952,229.6401,18393.0
2021-04-09 10:20:00,237.41,237.92,237.31,237.39,31605.0,229.6788,230.1722,229.582,229.6594,31605.0
2021-04-09 10:30:00,237.5,237.59,236.88,237.08,51172.0,229.7659,229.8529,229.166,229.3595,51172.0
2021-04-09 10:40:00,237.17,237.52,236.73,237.35,9115.0,229.4466,229.7852,229.0209,229.6207,9115.0
2021-04-09 10:50:00,237.32,237.78,237.31,237.66,9356.0,229.5917,230.0367,229.582,229.9206,9356.0
2021-04-09 11:00:00,237.74,238.08,237.69,237.93,12080.0,229.998,230.327,229.9497,230.1819,12080.0
2021-04-09 11:10:00,237.88,238.1,237.82,237.84,10012.0,230.1335,230.3463,230.0754,230.0948,10012.0
2021-04-09 11:20:00,237.86,237.92,237.35,237.35,16918.0,230.1141,230.1722,229.6207,229.6207,16918.0
2021-04-09 11:30:00,237.48,238.21,237.47,238.1,11150.0,229.7465,230.4527,229.7368,230.3463,11150.0
2021-04-09 11:40:00,238.09,238.21,237.49,237.62,18914.0,230.3366,230.4527,229.7562,229.882,18914.0
2021-04-09 11:50:00,237.76,237.99,237.29,237.42,16276.0,230.0174,230.2399,229.5627,229.6885,16276.0
2021-04-09 12:00:00,237.46,237.95,237.43,237.74,7527.0,229.7272,230.2012,229.6981,229.998,7527.0
2021-04-09 12:10:00,237.72,237.95,237.68,237.88,10123.0,229.9787,230.2012,229.94,230.1335,10123.0
2021-04-09 12:20:00,237.92,238.57,237.88,238.38,11681.0,230.1722,230.801,230.1335,230.6172,11681.0
2021-04-09 12:30:00,238.4,238.43,237.76,237.93,11196.0,230.6366,230.6656,230.0174,230.1819,11196.0
2021-04-09 12:40:00,237.89,237.97,237.52,237.53,10290.0,230.1432,230.2206,229.7852,229.7949,10290.0
2021-04-09 12:50:00,237.46,237.56,237.28,237.28,9208.0,229.7272,229.8239,229.553,229.553,9208.0
2021-04-09 13:00:00,237.25,237.48,237.15,237.23,5387.0,229.524,229.7465,229.4273,229.5047,5387.0
2021-04-09 13:10:00,237.19,237.57,237.11,237.5,14760.0,229.466,229.8336,229.3886,229.7659,14760.0
2021-04-09 13:20:00,237.5,237.61,237.21,237.29,13014.0,229.7659,229.8723,229.4853,229.5627,13014.0
2021-04-09 13:30:00,237.4,237.64,237.02,237.02,8178.0,229.6691,229.9013,229.3015,229.3015,8178.0
2021-04-09 13:40:00,237.11,237.33,237.0,237.33,7415.0,229.3886,229.6014,229.2821,229.6014,7415.0
2021-04-09 13:50:00,237.32,237.38,237.12,237.29,11238.0,229.5917,229.6498,229.3982,229.5627,11238.0
2021-04-09 14:00:00,237.35,237.45,237.02,237.24,11790.0,229.6207,229.7175,229.3015,229.5143,11790.0
2021-04-09 14:10:00,237.22,237.38,236.95,237.15,9083.0,229.495,229.6498,229.2338,229.4273,9083.0
2021-04-09 14:20:00,237.2,237.31,237.03,237.21,4561.0,229.4756,229.582,229.3112,229.4853,4561.0
2021-04-09 14:30:00,237.25,237.25,236.83,236.9,9805.0,229.524,229.524,229.1177,229.1854,9805.0
2021-04-09 14:40:00,236.9,237.39,236.89,237.14,10472.0,229.1854,229.6594,229.1757,229.4176,10472.0
2021-04-09 14:50:00,237.12,237.28,237.0,237.21,8605.0,229.3982,229.553,229.2821,229.4853,8605.0
2021-04-09 15:00:00,237.21,237.32,237.11,237.21,12856.0,229.4853,229.5917,229.3886,229.4853,12856.0
2021-04-09 15:10:00,237.21,237.29,237.11,237.29,7483.0,229.4853,229.5627,229.3886,229.5627,7483.0
2021-04-09 15:20:00,237.25,237.57,237.22,237.49,12162.0,229.524,229.8336,229.495,229.7562,12162.0
2021-04-09 15:30:00,237.54,237.58,237.34,237.55,17878.0,229.8046,229.8433,229.6111,229.8142,17878.0
2021-04-09 15:40:00,237.53,237.58,237.21,237.27,22407.0,229.7949,229.8433,229.4853,229.5433,22407.0
2021-04-09 15:50:00,237.32,237.82,236.98,237.0,166310.0,229.5917,230.0754,229.2628,229.2821,166310.0
2021-04-12 09:30:00,237.0,238.2,236.21,236.9,32493.0,229.2821,230.4431,228.5179,229.1854,32493.0
2021-04-12 09:40:00,236.8,237.52,236.43,236.75,24885.0,229.0887,229.7852,228.7307,229.0403,24885.0
2021-04-12 09:50:00,236.81,236.96,236.02,236.96,14031.0,229.0983,229.2434,228.3341,229.2434,14031.0
2021-04-12 10:00:00,236.88,237.2,236.4,236.57,27124.0,229.166,229.4756,228.7017,228.8661,27124.0
2021-04-12 10:10:00,236.69,236.72,235.94,236.33,24448.0,228.9822,229.0113,228.2567,228.634,24448.0
2021-04-12 10:20:00,236.48,237.4,236.33,237.32,32345.0,228.7791,229.6691,228.634,229.5917,32345.0
2021-04-12 10:30:00,237.38,237.4,236.82,237.2,19948.0,229.6498,229.6691,229.108,229.4756,19948.0
2021-04-12 10:40:00,237.17,237.54,237.07,237.5,21186.0,229.4466,229.8046,229.3499,229.7659,21186.0
2021-04-12 10:50:00,237.47,238.07,237.35,237.95,22429.0,229.7368,230.3173,229.6207,230.2012,22429.0
2021-04-12 11:00:00,237.95,238.01,237.26,237.64,30307.0,230.2012,230.2593,229.5337,229.9013,30307.0
2021-04-12 11:10:00,237.68,237.87,237.24,237.73,16372.0,229.94,230.1238,229.5143,229.9884,16372.0
2021-04-12 11:20:00,237.66,238.3,237.66,238.28,12686.0,229.9206,230.5398,229.9206,230.5205,12686.0
2021-04-12 11:30:00,238.13,238.53,237.75,238.2,13576.0,230.3753,230.7623,230.0077,230.4431,13576.0
2021-04-12 11:40:00,238.2,238.29,237.66,237.88,21824.0,230.4431,230.5301,229.9206,230.1335,21824.0
2021-04-12 11:50:00,237.9,238.31,237.8,238.0,23780.0,230.1528,230.5495,230.0561,230.2496,23780.0
2021-04-12 12:00:00,237.95,238.05,237.64,237.73,17090.0,230.2012,230.2979,229.9013,229.9884,17090.0
2021-04-12 12:10:00,237.77,237.77,237.03,237.25,10666.0,230.0271,230.0271,229.3112,229.524,10666.0
2021-04-12 12:20:00,237.33,237.8,237.22,237.75,5054.0,229.6014,230.0561,229.495,230.0077,5054.0
2021-04-12 12:30:00,237.71,238.24,237.71,237.98,9318.0,229.969,230.4818,229.969,230.2302,9318.0
2021-04-12 12:40:00,237.98,238.16,237.83,237.94,7969.0,230.2302,230.4044,230.0851,230.1915,7969.0
2021-04-12 12:50:00,237.87,238.04,237.64,237.85,16512.0,230.1238,230.2883,229.9013,230.1045,16512.0
2021-04-12 13:00:00,237.78,238.22,237.71,238.02,22854.0,230.0367,230.4624,229.969,230.2689,22854.0
2021-04-12 13:10:00,238.08,238.21,237.83,238.16,26680.0,230.327,230.4527,230.0851,230.4044,26680.0
2021-04-12 13:20:00,238.15,238.17,237.5,237.5,10269.0,230.3947,230.414,229.7659,229.7659,10269.0
2021-04-12 13:30:00,237.57,237.87,237.33,237.59,24665.0,229.8336,230.1238,229.6014,229.8529,24665.0
2021-04-12 13:40:00,237.79,238.2,237.59,237.89,15233.0,230.0464,230.4431,229.8529,230.1432,15233.0
2021-04-12 13:50:00,237.94,238.1,237.78,237.94,16952.0,230.1915,230.3463,230.0367,230.1915,16952.0
2021-04-12 14:00:00,237.87,238.15,237.75,237.8,16825.0,230.1238,230.3947,230.0077,230.0561,16825.0
2021-04-12 14:10:00,237.87,238.32,237.85,238.32,7449.0,230.1238,230.5592,230.1045,230.5592,7449.0
2021-04-12 14:20:00,238.22,238.75,238.13,238.57,16458.0,230.4624,230.9752,230.3753,230.801,16458.0
2021-04-12 14:30:00,238.61,238.9,238.41,238.75,17611.0,230.8397,231.1203,230.6462,230.9752,17611.0
2021-04-12 14:40:00,238.71,238.84,238.56,238.67,9892.0,230.9365,231.0622,230.7913,230.8978,9892.0
2021-04-12 14:50:00,238.7,238.92,238.7,238.79,5344.0,230.9268,231.1396,230.9268,231.0139,5344.0
2021-04-12 15:00:00,238.84,239.03,238.56,238.56,14578.0,231.0622,231.246,230.7913,230.7913,14578.0
2021-04-12 15:10:00,238.59,238.65,238.13,238.27,7117.0,230.8204,230.8784,230.3753,230.5108,7117.0
2021-04-12 15:20:00,238.29,238.53,238.21,238.46,12510.0,230.5301,230.7623,230.4527,230.6946,12510.0
2021-04-12 15:30:00,238.47,238.56,238.23,238.56,18333.0,230.7043,230.7913,230.4721,230.7913,18333.0
2021-04-12 15:40:00,238.56,238.73,238.44,238.64,16166.0,230.7913,230.9558,230.6752,230.8687,16166.0
2021-04-12 15:50:00,238.64,238.98,238.46,238.83,100889.0,230.8687,231.1977,230.6946,231.0525,100889.0
2021-04-13 09:30:00,238.31,239.0,236.74,236.8,34319.0,230.5495,231.217,229.0306,229.0887,34319.0
2021-04-13 09:40:00,236.84,237.5,236.25,237.35,20547.0,229.1274,229.7659,228.5566,229.6207,20547.0
2021-04-13 09:50:00,237.43,237.52,236.67,237.28,20404.0,229.6981,229.7852,228.9629,229.553,20404.0
2021-04-13 10:00:00,237.38,237.75,237.33,237.56,36250.0,229.6498,230.0077,229.6014,229.8239,36250.0
2021-04-13 10:10:00,237.61,238.27,237.45,238.09,27609.0,229.8723,230.5108,229.7175,230.3366,27609.0
2021-04-13 10:20:00,238.28,238.76,238.11,238.76,20072.0,230.5205,230.9848,230.356,230.9848,20072.0
2021-04-13 10:30:00,238.74,238.99,238.56,238.94,15380.0,230.9655,231.2073,230.7913,231.159,15380.0
2021-04-13 10:40:00,238.96,239.11,238.92,239.0,16917.0,231.1783,231.3234,231.1396,231.217,16917.0
2021-04-13 10:50:00,239.0,239.24,238.72,239.13,19089.0,231.217,231.4492,230.9461,231.3428,19089.0
2021-04-13 11:00:00,239.08,239.52,239.07,239.3,17009.0,231.2944,231.7201,231.2847,231.5072,17009.0
2021-04-13 11:10:00,239.31,239.37,239.01,239.22,17408.0,231.5169,231.575,231.2267,231.4298,17408.0
2021-04-13 11:20:00,239.17,239.37,238.87,239.19,17960.0,231.3815,231.575,231.0912,231.4008,17960.0
2021-04-13 11:30:00,239.19,239.42,239.04,239.24,14016.0,231.4008,231.6233,231.2557,231.4492,14016.0
2021-04-13 11:40:00,239.2,239.62,239.19,239.6,10562.0,231.4105,231.8168,231.4008,231.7975,10562.0
2021-04-13 11:50:00,239.65,239.74,239.3,239.31,10266.0,231.8458,231.9329,231.5072,231.5169,10266.0
2021-04-13 12:00:00,239.35,239.66,239.27,239.57,9493.0,231.5556,231.8555,231.4782,231.7684,9493.0
2021-04-13 12:10:00,239.66,239.79,239.49,239.54,12489.0,231.8555,231.9813,231.6911,231.7394,12489.0
2021-04-13 12:20:00,239.61,239.8,239.57,239.57,13305.0,231.8071,231.991,231.7684,231.7684,13305.0
2021-04-13 12:30:00,239.51,239.78,239.47,239.67,8767.0,231.7104,231.9716,231.6717,231.8652,8767.0
2021-04-13 12:40:00,239.66,239.68,239.3,239.33,8336.0,231.8555,231.8749,231.5072,231.5363,8336.0
2021-04-13 12:50:00,239.26,239.26,239.03,239.1,9451.0,231.4685,231.4685,231.246,231.3138,9451.0
2021-04-13 13:00:00,239.07,239.22,238.99,239.08,10757.0,231.2847,231.4298,231.2073,231.2944,10757.0
2021-04-13 13:10:00,239.16,239.37,239.16,239.34,6169.0,231.3718,231.575,231.3718,231.5459,6169.0
2021-04-13 13:20:00,239.32,239.5,239.18,239.28,9021.0,231.5266,231.7007,231.3912,231.4879,9021.0
2021-04-13 13:30:00,239.31,239.49,239.2,239.46,8729.0,231.5169,231.6911,231.4105,231.662,8729.0
2021-04-13 13:40:00,239.54,239.54,239.38,239.43,9289.0,231.7394,231.7394,231.5846,231.633,9289.0
2021-04-13 13:50:00,239.44,239.85,238.99,239.39,55407.0,231.6427,232.0393,231.2073,231.5943,55407.0
2021-04-13 14:00:00,239.43,239.51,238.27,238.52,48243.0,231.633,231.7104,230.5108,230.7526,48243.0
2021-04-13 14:10:00,238.51,239.11,238.42,238.94,37738.0,230.743,231.3234,230.6559,231.159,37738.0
2021-04-13 14:20:00,238.93,238.93,238.39,238.8,30530.0,231.1493,231.1493,230.6269,231.0235,30530.0
2021-04-13 14:30:00,238.71,238.83,238.52,238.64,18385.0,230.9365,231.0525,230.7526,230.8687,18385.0
2021-04-13 14:40:00,238.62,238.92,238.39,238.89,10557.0,230.8494,231.1396,230.6269,231.1106,10557.0
2021-04-13 14:50:00,238.91,239.11,238.86,238.99,9854.0,231.1299,231.3234,231.0816,231.2073,9854.0
2021-04-13 15:00:00,239.02,239.53,239.01,239.49,10766.0,231.2364,231.7298,231.2267,231.6911,10766.0
2021-04-13 15:10:00,239.56,239.56,239.0,239.0,9893.0,231.7588,231.7588,231.217,231.217,9893.0
2021-04-13 15:20:00,239.02,239.39,239.0,239.27,12144.0,231.2364,231.5943,231.217,231.4782,12144.0
2021-04-13 15:30:00,239.23,239.31,239.1,239.28,11136.0,231.4395,231.5169,231.3138,231.4879,11136.0
2021-04-13 15:40:00,239.26,239.26,238.97,239.1,20399.0,231.4685,231.4685,231.188,231.3138,20399.0
2021-04-13 15:50:00,239.15,239.37,238.96,239.11,80414.0,231.3621,231.575,231.1783,231.3234,80414.0
2021-04-14 09:30:00,239.22,239.99,238.93,238.93,16644.0,231.4298,232.1748,231.1493,231.1493,16644.0
2021-04-14 09:40:00,238.85,239.08,238.09,238.59,10860.0,231.0719,231.2944,230.3366,230.8204,10860.0
2021-04-14 09:50:00,238.68,239.03,238.49,238.65,13928.0,230.9074,231.246,230.7236,230.8784,13928.0
2021-04-14 10:00:00,238.6,239.43,238.59,238.88,18171.0,230.83,231.633,230.8204,231.1009,18171.0
2021-04-14 10:10:00,238.77,238.82,237.99,238.17,9082.0,230.9945,231.0429,230.2399,230.414,9082.0
2021-04-14 10:20:00,238.25,238.36,238.06,238.26,5944.0,230.4914,230.5979,230.3076,230.5011,5944.0
2021-04-14 10:30:00,238.31,238.56,238.04,238.04,11692.0,230.5495,230.7913,230.2883,230.2883,11692.0
2021-04-14 10:40:00,238.11,238.59,237.81,237.96,19847.0,230.356,230.8204,230.0658,230.2109,19847.0
2021-04-14 10:50:00,238.0,238.11,237.57,237.62,13466.0,230.2496,230.356,229.8336,229.882,13466.0
2021-04-14 11:00:00,237.59,237.67,237.0,237.09,8602.0,229.8529,229.9303,229.2821,229.3692,8602.0
2021-04-14 11:10:00,237.04,237.04,236.37,236.8,6028.0,229.3208,229.3208,228.6727,229.0887,6028.0
2021-04-14 11:20:00,236.81,236.89,236.42,236.61,12720.0,229.0983,229.1757,228.721,228.9048,12720.0
2021-04-14 11:30:00,236.57,236.79,235.81,235.84,18288.0,228.8661,229.079,228.1309,228.1599,18288.0
2021-04-14 11:40:00,235.85,236.25,235.79,236.0,20434.0,228.1696,228.5566,228.1115,228.3147,20434.0
2021-04-14 11:50:00,235.83,236.41,235.82,236.27,9119.0,228.1502,228.7114,228.1406,228.5759,9119.0
2021-04-14 12:00:00,236.31,236.97,236.25,236.97,8514.0,228.6146,229.2531,228.5566,229.2531,8514.0
2021-04-14 12:10:00,237.01,237.1,236.31,236.31,23736.0,229.2918,229.3789,228.6146,228.6146,23736.0
2021-04-14 12:20:00,236.31,236.68,236.3,236.49,11252.0,228.6146,228.9726,228.6049,228.7887,11252.0
2021-04-14 12:30:00,236.38,236.66,236.26,236.29,14189.0,228.6823,228.9532,228.5662,228.5953,14189.0
2021-04-14 12:40:00,236.42,236.42,235.7,235.92,19682.0,228.721,228.721,228.0245,228.2373,19682.0
2021-04-14 12:50:00,235.82,236.66,235.66,236.57,5798.0,228.1406,228.9532,227.9858,228.8661,5798.0
2021-04-14 13:00:00,236.5,236.78,236.38,236.57,6790.0,228.7984,229.0693,228.6823,228.8661,6790.0
2021-04-14 13:10:00,236.48,236.68,236.33,236.33,15190.0,228.7791,228.9726,228.634,228.634,15190.0
2021-04-14 13:20:00,236.37,236.7,236.3,236.45,8058.0,228.6727,228.9919,228.6049,228.7501,8058.0
2021-04-14 13:30:00,236.59,236.6,236.17,236.3,9562.0,228.8855,228.8952,228.4792,228.6049,9562.0
2021-04-14 13:40:00,236.35,236.48,235.98,236.35,7279.0,228.6533,228.7791,228.2954,228.6533,7279.0
2021-04-14 13:50:00,236.4,236.4,235.67,235.76,19835.0,228.7017,228.7017,227.9955,228.0825,19835.0
2021-04-14 14:00:00,235.76,235.85,235.13,235.17,11206.0,228.0825,228.1696,227.473,227.5117,11206.0
2021-04-14 14:10:00,235.17,235.28,234.76,235.05,15177.0,227.5117,227.6182,227.1151,227.3956,15177.0
2021-04-14 14:20:00,235.13,235.27,234.83,234.88,16441.0,227.473,227.6085,227.1828,227.2312,16441.0
2021-04-14 14:30:00,234.91,234.91,234.46,234.47,9385.0,227.2602,227.2602,226.8249,226.8345,9385.0
2021-04-14 14:40:00,234.49,234.52,234.05,234.18,14205.0,226.8539,226.8829,226.4282,226.554,14205.0
2021-04-14 14:50:00,234.19,234.62,234.06,234.62,18453.0,226.5636,226.9796,226.4379,226.9796,18453.0
2021-04-14 15:00:00,234.58,234.61,234.13,234.39,11296.0,226.9409,226.97,226.5056,226.7571,11296.0
2021-04-14 15:10:00,234.43,234.6,234.18,234.36,16768.0,226.7958,226.9603,226.554,226.7281,16768.0
2021-04-14 15:20:00,234.36,234.36,234.01,234.21,20538.0,226.7281,226.7281,226.3895,226.583,20538.0
2021-04-14 15:30:00,234.21,234.59,234.14,234.22,33180.0,226.583,226.9506,226.5153,226.5927,33180.0
2021-04-14 15:40:00,234.2,234.3,233.71,233.85,22954.0,226.5733,226.6701,226.0993,226.2347,22954.0
2021-04-14 15:50:00,233.87,234.87,233.76,234.84,131161.0,226.2541,227.2215,226.1477,227.1925,131161.0
2021-04-15 09:30:00,235.14,235.76,234.6,234.94,28710.0,227.4827,228.0825,226.9603,227.2892,28710.0
2021-04-15 09:40:00,234.75,236.12,234.75,235.94,19361.0,227.1054,228.4308,227.1054,228.2567,19361.0
2021-04-15 09:50:00,236.18,236.33,235.6,236.01,15798.0,228.4888,228.634,227.9277,228.3244,15798.0
2021-04-15 10:00:00,236.08,236.42,235.92,236.04,18424.0,228.3921,228.721,228.2373,228.3534,18424.0
2021-04-15 10:10:00,236.15,236.81,235.99,236.05,14336.0,228.4598,229.0983,228.305,228.3631,14336.0
2021-04-15 10:20:00,236.03,236.3,235.72,236.03,12230.0,228.3437,228.6049,228.0438,228.3437,12230.0
2021-04-15 10:30:00,236.04,236.95,235.93,236.71,13503.0,228.3534,229.2338,228.247,229.0016,13503.0
2021-04-15 10:40:00,236.63,237.29,236.63,237.24,9917.0,228.9242,229.5627,228.9242,229.5143,9917.0
2021-04-15 10:50:00,237.2,237.25,237.0,237.0,10847.0,229.4756,229.524,229.2821,229.2821,10847.0
2021-04-15 11:00:00,237.02,237.54,237.02,237.51,5699.0,229.3015,229.8046,229.3015,229.7755,5699.0
2021-04-15 11:10:00,237.63,237.72,236.62,236.62,25003.0,229.8916,229.9787,228.9145,228.9145,25003.0
2021-04-15 11:20:00,236.69,236.94,236.49,236.94,14021.0,228.9822,229.2241,228.7887,229.2241,14021.0
2021-04-15 11:30:00,236.94,237.01,236.41,236.66,9567.0,229.2241,229.2918,228.7114,228.9532,9567.0
2021-04-15 11:40:00,236.65,236.9,236.49,236.59,9219.0,228.9435,229.1854,228.7887,228.8855,9219.0
2021-04-15 11:50:00,236.58,236.96,236.54,236.84,12831.0,228.8758,229.2434,228.8371,229.1274,12831.0
2021-04-15 12:00:00,236.83,236.99,236.8,236.99,14853.0,229.1177,229.2725,229.0887,229.2725,14853.0
2021-04-15 12:10:00,236.94,236.96,236.66,236.66,8560.0,229.2241,229.2434,228.9532,228.9532,8560.0
2021-04-15 12:20:00,236.69,236.88,236.61,236.75,11550.0,228.9822,229.166,228.9048,229.0403,11550.0
2021-04-15 12:30:00,236.72,236.98,236.57,236.98,5867.0,229.0113,229.2628,228.8661,229.2628,5867.0
2021-04-15 12:40:00,236.95,236.95,236.49,236.54,5848.0,229.2338,229.2338,228.7887,228.8371,5848.0
2021-04-15 12:50:00,236.51,236.79,236.49,236.68,6915.0,228.8081,229.079,228.7887,228.9726,6915.0
2021-04-15 13:00:00,236.69,236.74,236.52,236.52,4341.0,228.9822,229.0306,228.8178,228.8178,4341.0
2021-04-15 13:10:00,236.51,236.76,236.43,236.71,6117.0,228.8081,229.05,228.7307,229.0016,6117.0
2021-04-15 13:20:00,236.76,236.91,236.36,236.46,15569.0,229.05,229.1951,228.663,228.7597,15569.0
2021-04-15 13:30:00,236.49,236.62,236.42,236.53,5052.0,228.7887,228.9145,228.721,228.8274,5052.0
2021-04-15 13:40:00,236.57,236.91,236.49,236.88,9458.0,228.8661,229.1951,228.7887,229.166,9458.0
2021-04-15 13:50:00,236.8,236.83,236.5,236.53,4984.0,229.0887,229.1177,228.7984,228.8274,4984.0
2021-04-15 14:00:00,236.63,236.68,236.47,236.59,11779.0,228.9242,228.9726,228.7694,228.8855,11779.0
2021-04-15 14:10:00,236.58,236.78,236.49,236.49,9053.0,228.8758,229.0693,228.7887,228.7887,9053.0
2021-04-15 14:20:00,236.46,236.64,236.41,236.51,5925.0,228.7597,228.9339,228.7114,228.8081,5925.0
2021-04-15 14:30:00,236.54,236.64,236.49,236.5,7983.0,228.8371,228.9339,228.7887,228.7984,7983.0
2021-04-15 14:40:00,236.49,236.57,236.33,236.46,11528.0,228.7887,228.8661,228.634,228.7597,11528.0
2021-04-15 14:50:00,236.46,236.53,236.32,236.44,10745.0,228.7597,228.8274,228.6243,228.7404,10745.0
2021-04-15 15:00:00,236.41,236.49,236.31,236.31,11284.0,228.7114,228.7887,228.6146,228.6146,11284.0
2021-04-15 15:10:00,236.26,236.47,236.14,236.44,11773.0,228.5662,228.7694,228.4501,228.7404,11773.0
2021-04-15 15:20:00,236.45,236.62,236.41,236.56,9445.0,228.7501,228.9145,228.7114,228.8565,9445.0
2021-04-15 15:30:00,236.54,236.66,236.49,236.57,13958.0,228.8371,228.9532,228.7887,228.8661,13958.0
2021-04-15 15:40:00,236.55,236.7,236.41,236.59,51005.0,228.8468,228.9919,228.7114,228.8855,51005.0
2021-04-15 15:50:00,236.57,236.87,236.13,236.5,97843.0,228.8661,229.1564,228.4405,228.7984,97843.0
2021-04-16 09:30:00,238.14,238.49,235.8,236.42,78364.0,230.385,230.7236,228.1212,228.721,78364.0
2021-04-16 09:40:00,236.17,236.76,236.04,236.61,15846.0,228.4792,229.05,228.3534,228.9048,15846.0
2021-04-16 09:50:00,236.52,237.7,236.51,237.7,11633.0,228.8178,229.9593,228.8081,229.9593,11633.0
2021-04-16 10:00:00,237.88,238.33,237.44,237.92,15881.0,230.1335,230.5688,229.7078,230.1722,15881.0
2021-04-16 10:10:00,237.91,238.2,237.84,238.13,14149.0,230.1625,230.4431,230.0948,230.3753,14149.0
2021-04-16 10:20:00,238.06,238.83,238.06,238.71,7705.0,230.3076,231.0525,230.3076,230.9365,7705.0
2021-04-16 10:30:00,238.68,238.69,237.95,238.32,8749.0,230.9074,230.9171,230.2012,230.5592,8749.0
2021-04-16 10:40:00,238.38,238.38,238.02,238.02,4399.0,230.6172,230.6172,230.2689,230.2689,4399.0
2021-04-16 10:50:00,238.08,238.33,237.92,238.19,7626.0,230.327,230.5688,230.1722,230.4334,7626.0
2021-04-16 11:00:00,238.23,238.73,238.18,238.63,5960.0,230.4721,230.9558,230.4237,230.8591,5960.0
2021-04-16 11:10:00,238.71,238.83,238.47,238.47,15453.0,230.9365,231.0525,230.7043,230.7043,15453.0
2021-04-16 11:20:00,238.5,238.59,237.59,237.96,27817.0,230.7333,230.8204,229.8529,230.2109,27817.0
2021-04-16 11:30:00,238.03,238.47,237.89,238.36,12586.0,230.2786,230.7043,230.1432,230.5979,12586.0
2021-04-16 11:40:00,238.41,238.43,238.01,238.19,10282.0,230.6462,230.6656,230.2593,230.4334,10282.0
2021-04-16 11:50:00,238.15,238.54,238.04,238.49,14083.0,230.3947,230.772,230.2883,230.7236,14083.0
2021-04-16 12:00:00,238.48,238.65,238.26,238.47,9444.0,230.7139,230.8784,230.5011,230.7043,9444.0
2021-04-16 12:10:00,238.52,238.82,238.43,238.45,10105.0,230.7526,231.0429,230.6656,230.6849,10105.0
2021-04-16 12:20:00,238.5,238.95,238.45,238.71,11921.0,230.7333,231.1686,230.6849,230.9365,11921.0
2021-04-16 12:30:00,238.77,238.85,238.5,238.85,5388.0,230.9945,231.0719,230.7333,231.0719,5388.0
2021-04-16 12:40:00,238.83,238.83,238.59,238.64,7287.0,231.0525,231.0525,230.8204,230.8687,7287.0
2021-04-16 12:50:00,238.7,238.77,238.53,238.61,5466.0,230.9268,230.9945,230.7623,230.8397,5466.0
2021-04-16 13:00:00,238.62,238.81,238.54,238.67,7788.0,230.8494,231.0332,230.772,230.8978,7788.0
2021-04-16 13:10:00,238.74,238.99,238.73,238.95,5378.0,230.9655,231.2073,230.9558,231.1686,5378.0
2021-04-16 13:20:00,238.96,238.96,238.72,238.92,3000.0,231.1783,231.1783,230.9461,231.1396,3000.0
2021-04-16 13:30:00,238.91,239.27,238.82,239.22,11300.0,231.1299,231.4782,231.0429,231.4298,11300.0
2021-04-16 13:40:00,239.21,239.35,239.14,239.29,7544.0,231.4202,231.5556,231.3525,231.4976,7544.0
2021-04-16 13:50:00,239.29,239.32,239.13,239.13,5368.0,231.4976,231.5266,231.3428,231.3428,5368.0
2021-04-16 14:00:00,239.18,239.36,239.17,239.3,7165.0,231.3912,231.5653,231.3815,231.5072,7165.0
2021-04-16 14:10:00,239.32,239.38,239.22,239.3,7924.0,231.5266,231.5846,231.4298,231.5072,7924.0
2021-04-16 14:20:00,239.33,239.57,239.28,239.47,9428.0,231.5363,231.7684,231.4879,231.6717,9428.0
2021-04-16 14:30:00,239.45,239.61,239.4,239.5,8844.0,231.6524,231.8071,231.604,231.7007,8844.0
2021-04-16 14:40:00,239.49,239.59,239.37,239.51,5344.0,231.6911,231.7878,231.575,231.7104,5344.0
2021-04-16 14:50:00,239.53,239.57,239.4,239.42,14331.0,231.7298,231.7684,231.604,231.6233,14331.0
2021-04-16 15:00:00,239.44,239.53,239.24,239.32,10998.0,231.6427,231.7298,231.4492,231.5266,10998.0
2021-04-16 15:10:00,239.3,239.53,239.25,239.45,10717.0,231.5072,231.7298,231.4589,231.6524,10717.0
2021-04-16 15:20:00,239.43,239.58,239.33,239.53,13740.0,231.633,231.7781,231.5363,231.7298,13740.0
2021-04-16 15:30:00,239.55,240.02,239.55,239.99,28303.0,231.7491,232.2038,231.7491,232.1748,28303.0
2021-04-16 15:40:00,240.0,240.02,239.44,239.5,30524.0,232.1844,232.2038,231.6427,231.7007,30524.0
2021-04-16 15:50:00,239.58,239.76,238.38,239.12,184262.0,231.7781,231.9523,230.6172,231.3331,184262.0
2021-04-19 09:30:00,239.14,239.2,238.36,238.37,15290.0,231.3525,231.4105,230.5979,230.6075,15290.0
2021-04-19 09:40:00,238.39,238.7,237.64,238.38,6913.0,230.6269,230.9268,229.9013,230.6172,6913.0
2021-04-19 09:50:00,238.09,238.56,238.09,238.22,8157.0,230.3366,230.7913,230.3366,230.4624,8157.0
2021-04-19 10:00:00,238.27,238.55,237.59,237.88,18584.0,230.5108,230.7817,229.8529,230.1335,18584.0
2021-04-19 10:10:00,237.87,238.12,237.26,237.62,28461.0,230.1238,230.3657,229.5337,229.882,28461.0
2021-04-19 10:20:00,237.75,238.21,237.73,238.14,6885.0,230.0077,230.4527,229.9884,230.385,6885.0
2021-04-19 10:30:00,238.11,238.73,238.02,238.6,16697.0,230.356,230.9558,230.2689,230.83,16697.0
2021-04-19 10:40:00,238.65,238.66,237.59,237.91,6971.0,230.8784,230.8881,229.8529,230.1625,6971.0
2021-04-19 10:50:00,237.9,238.03,236.98,237.01,27012.0,230.1528,230.2786,229.2628,229.2918,27012.0
2021-04-19 11:00:00,237.06,237.26,236.69,237.21,10192.0,229.3402,229.5337,228.9822,229.4853,10192.0
2021-04-19 11:10:00,237.07,237.19,236.33,236.48,74734.0,229.3499,229.466,228.634,228.7791,74734.0
2021-04-19 11:20:00,236.54,236.65,236.25,236.58,18769.0,228.8371,228.9435,228.5566,228.8758,18769.0
2021-04-19 11:30:00,236.45,236.6,236.08,236.3,8045.0,228.7501,228.8952,228.3921,228.6049,8045.0
2021-04-19 11:40:00,236.28,236.32,235.61,236.05,10560.0,228.5856,228.6243,227.9374,228.3631,10560.0
2021-04-19 11:50:00,236.03,236.5,236.0,236.41,9647.0,228.3437,228.7984,228.3147,228.7114,9647.0
2021-04-19 12:00:00,236.37,236.44,236.08,236.34,10942.0,228.6727,228.7404,228.3921,228.6436,10942.0
2021-04-19 12:10:00,236.31,236.57,236.08,236.57,9437.0,228.6146,228.8661,228.3921,228.8661,9437.0
2021-04-19 12:20:00,236.54,236.63,236.06,236.18,16152.0,228.8371,228.9242,228.3728,228.4888,16152.0
2021-04-19 12:30:00,236.23,236.39,236.1,236.13,7752.0,228.5372,228.692,228.4114,228.4405,7752.0
2021-04-19 12:40:00,236.14,236.34,236.05,236.19,6673.0,228.4501,228.6436,228.3631,228.4985,6673.0
2021-04-19 12:50:00,236.27,236.37,236.19,236.19,7223.0,228.5759,228.6727,228.4985,228.4985,7223.0
2021-04-19 13:00:00,236.26,236.81,236.26,236.44,16498.0,228.5662,229.0983,228.5662,228.7404,16498.0
2021-04-19 13:10:00,236.37,236.48,236.2,236.22,6963.0,228.6727,228.7791,228.5082,228.5275,6963.0
2021-04-19 13:20:00,236.33,236.42,236.15,236.19,5865.0,228.634,228.721,228.4598,228.4985,5865.0
2021-04-19 13:30:00,236.27,236.36,235.97,236.2,7745.0,228.5759,228.663,228.2857,228.5082,7745.0
2021-04-19 13:40:00,236.19,236.27,236.05,236.24,7115.0,228.4985,228.5759,228.3631,228.5469,7115.0
2021-04-19 13:50:00,236.23,236.43,236.13,236.17,11794.0,228.5372,228.7307,228.4405,228.4792,11794.0
2021-04-19 14:00:00,236.15,236.3,235.98,236.16,8803.0,228.4598,228.6049,228.2954,228.4695,8803.0
2021-04-19 14:10:00,236.16,236.36,236.12,236.21,9073.0,228.4695,228.663,228.4308,228.5179,9073.0
2021-04-19 14:20:00,236.18,236.31,236.15,236.25,7933.0,228.4888,228.6146,228.4598,228.5566,7933.0
2021-04-19 14:30:00,236.21,236.28,236.01,236.19,5793.0,228.5179,228.5856,228.3244,228.4985,5793.0
2021-04-19 14:40:00,236.17,236.29,236.1,236.23,5416.0,228.4792,228.5953,228.4114,228.5372,5416.0
2021-04-19 14:50:00,236.25,236.33,236.12,236.2,6664.0,228.5566,228.634,228.4308,228.5082,6664.0
2021-04-19 15:00:00,236.22,236.22,236.03,236.08,11538.0,228.5275,228.5275,228.3437,228.3921,11538.0
2021-04-19 15:10:00,236.11,236.19,235.89,236.14,9760.0,228.4211,228.4985,228.2083,228.4501,9760.0
2021-04-19 15:20:00,236.15,236.24,236.01,236.16,16883.0,228.4598,228.5469,228.3244,228.4695,16883.0
2021-04-19 15:30:00,236.16,236.36,236.07,236.21,17959.0,228.4695,228.663,228.3824,228.5179,17959.0
2021-04-19 15:40:00,236.21,236.26,235.95,236.05,28397.0,228.5179,228.5662,228.2663,228.3631,28397.0
2021-04-19 15:50:00,235.99,236.21,235.58,236.02,74474.0,228.305,228.5179,227.9084,228.3341,74474.0
2021-04-20 09:30:00,235.86,236.49,235.44,235.75,28426.0,228.1793,228.7887,227.7729,228.0728,28426.0
2021-04-20 09:40:00,235.76,235.86,235.09,235.39,18967.0,228.0825,228.1793,227.4343,227.7246,18967.0
2021-04-20 09:50:00,235.53,236.38,235.39,235.97,19226.0,227.86,228.6823,227.7246,228.2857,19226.0
2021-04-20 10:00:00,236.06,236.35,235.88,236.09,8214.0,228.3728,228.6533,228.1986,228.4018,8214.0
2021-04-20 10:10:00,236.1,236.45,236.1,236.35,11878.0,228.4114,228.7501,228.4114,228.6533,11878.0
2021-04-20 10:20:00,236.2,237.09,236.2,236.4,7392.0,228.5082,229.3692,228.5082,228.7017,7392.0
2021-04-20 10:30:00,236.42,236.53,236.19,236.35,10718.0,228.721,228.8274,228.4985,228.6533,10718.0
2021-04-20 10:40:00,236.43,236.75,236.4,236.42,12531.0,228.7307,229.0403,228.7017,228.721,12531.0
2021-04-20 10:50:00,236.33,236.56,236.17,236.49,46706.0,228.634,228.8565,228.4792,228.7887,46706.0
2021-04-20 11:00:00,236.52,236.71,236.39,236.58,23416.0,228.8178,229.0016,228.692,228.8758,23416.0
2021-04-20 11:10:00,236.59,236.74,236.2,236.48,6345.0,228.8855,229.0306,228.5082,228.7791,6345.0
2021-04-20 11:20:00,236.49,236.77,236.09,236.56,20212.0,228.7887,229.0596,228.4018,228.8565,20212.0
2021-04-20 11:30:00,236.61,236.79,236.23,236.24,10991.0,228.9048,229.079,228.5372,228.5469,10991.0
2021-04-20 11:40:00,236.38,236.44,236.16,236.23,8629.0,228.6823,228.7404,228.4695,228.5372,8629.0
2021-04-20 11:50:00,236.22,236.57,235.94,235.94,6898.0,228.5275,228.8661,228.2567,228.2567,6898.0
2021-04-20 12:00:00,236.05,236.39,235.95,236.39,8863.0,228.3631,228.692,228.2663,228.692,8863.0
2021-04-20 12:10:00,236.28,236.41,236.09,236.09,9042.0,228.5856,228.7114,228.4018,228.4018,9042.0
2021-04-20 12:20:00,236.06,236.06,235.4,235.47,17114.0,228.3728,228.3728,227.7342,227.802,17114.0
2021-04-20 12:30:00,235.41,235.44,235.13,235.44,12096.0,227.7439,227.7729,227.473,227.7729,12096.0
2021-04-20 12:40:00,235.42,235.44,234.97,234.97,12070.0,227.7536,227.7729,227.3182,227.3182,12070.0
2021-04-20 12:50:00,235.05,235.77,235.05,235.74,6262.0,227.3956,228.0922,227.3956,228.0632,6262.0
2021-04-20 13:00:00,235.7,235.88,235.61,235.72,6909.0,228.0245,228.1986,227.9374,228.0438,6909.0
2021-04-20 13:10:00,235.75,235.94,235.64,235.78,10930.0,228.0728,228.2567,227.9664,228.1019,10930.0
2021-04-20 13:20:00,235.83,235.83,235.59,235.74,7612.0,228.1502,228.1502,227.9181,228.0632,7612.0
2021-04-20 13:30:00,235.73,235.73,235.44,235.65,8504.0,228.0535,228.0535,227.7729,227.9761,8504.0
2021-04-20 13:40:00,235.61,235.62,235.43,235.59,5616.0,227.9374,227.9471,227.7633,227.9181,5616.0
2021-04-20 13:50:00,235.56,235.94,235.54,235.65,24248.0,227.889,228.2567,227.8697,227.9761,24248.0
2021-04-20 14:00:00,235.68,235.85,235.59,235.7,51965.0,228.0051,228.1696,227.9181,228.0245,51965.0
2021-04-20 14:10:00,235.72,235.75,235.51,235.72,6575.0,228.0438,228.0728,227.8407,228.0438,6575.0
2021-04-20 14:20:00,235.72,235.77,235.63,235.71,6146.0,228.0438,228.0922,227.9568,228.0341,6146.0
2021-04-20 14:30:00,235.72,235.72,235.47,235.49,6870.0,228.0438,228.0438,227.802,227.8213,6870.0
2021-04-20 14:40:00,235.46,235.65,235.38,235.58,5547.0,227.7923,227.9761,227.7149,227.9084,5547.0
2021-04-20 14:50:00,235.57,235.68,235.3,235.3,6812.0,227.8987,228.0051,227.6375,227.6375,6812.0
2021-04-20 15:00:00,235.37,235.62,235.37,235.56,9130.0,227.7052,227.9471,227.7052,227.889,9130.0
2021-04-20 15:10:00,235.56,235.7,235.48,235.49,10213.0,227.889,228.0245,227.8116,227.8213,10213.0
2021-04-20 15:20:00,235.52,235.67,235.4,235.54,11478.0,227.8503,227.9955,227.7342,227.8697,11478.0
2021-04-20 15:30:00,235.55,235.68,235.41,235.41,16202.0,227.8794,228.0051,227.7439,227.7439,16202.0
2021-04-20 15:40:00,235.42,235.72,235.41,235.51,31479.0,227.7536,228.0438,227.7439,227.8407,31479.0
2021-04-20 15:50:00,235.5,235.53,234.53,234.72,125224.0,227.831,227.86,226.8926,227.0764,125224.0
2021-04-21 09:30:00,234.78,237.05,234.39,234.46,19217.0,227.1344,229.3305,226.7571,226.8249,19217.0
2021-04-21 09:40:00,234.45,235.2,233.99,234.96,15321.0,226.8152,227.5408,226.3702,227.3086,15321.0
2021-04-21 09:50:00,235.04,235.09,234.57,234.98,8365.0,227.386,227.4343,226.9313,227.3279,8365.0
2021-04-21 10:00:00,235.06,235.35,234.94,235.02,17346.0,227.4053,227.6859,227.2892,227.3666,17346.0
2021-04-21 10:10:00,235.06,235.13,234.81,234.87,6888.0,227.4053,227.473,227.1635,227.2215,6888.0
2021-04-21 10:20:00,234.81,235.05,234.67,235.01,5450.0,227.1635,227.3956,227.028,227.3569,5450.0
2021-04-21 10:30:00,234.94,234.95,234.42,234.47,8518.0,227.2892,227.2989,226.7862,226.8345,8518.0
2021-04-21 10:40:00,234.56,234.58,234.33,234.44,11667.0,226.9216,226.9409,226.6991,226.8055,11667.0
2021-04-21 10:50:00,234.42,234.71,234.0,234.05,8857.0,226.7862,227.0667,226.3798,226.4282,8857.0
2021-04-21 11:00:00,234.12,234.48,234.01,234.1,16824.0,226.4959,226.8442,226.3895,226.4766,16824.0
2021-04-21 11:10:00,234.06,234.33,234.06,234.11,11629.0,226.4379,226.6991,226.4379,226.4863,11629.0
2021-04-21 11:20:00,234.09,234.14,233.66,233.71,8994.0,226.4669,226.5153,226.0509,226.0993,8994.0
2021-04-21 11:30:00,233.67,234.24,233.63,234.14,13220.0,226.0606,226.612,226.0219,226.5153,13220.0
2021-04-21 11:40:00,234.08,234.14,233.86,233.99,5505.0,226.4572,226.5153,226.2444,226.3702,5505.0
2021-04-21 11:50:00,234.0,234.18,233.93,233.94,4902.0,226.3798,226.554,226.3121,226.3218,4902.0
2021-04-21 12:00:00,233.9,234.11,233.87,233.97,8834.0,226.2831,226.4863,226.2541,226.3508,8834.0
2021-04-21 12:10:00,233.99,234.21,233.94,234.18,3131.0,226.3702,226.583,226.3218,226.554,3131.0
2021-04-21 12:20:00,234.19,234.25,233.9,233.98,9942.0,226.5636,226.6217,226.2831,226.3605,9942.0
2021-04-21 12:30:00,234.03,234.12,233.66,233.69,7495.0,226.4089,226.4959,226.0509,226.0799,7495.0
2021-04-21 12:40:00,233.76,233.83,233.72,233.79,5810.0,226.1477,226.2154,226.109,226.1767,5810.0
2021-04-21 12:50:00,233.8,234.08,233.76,234.08,6489.0,226.1863,226.4572,226.1477,226.4572,6489.0
2021-04-21 13:00:00,234.16,234.19,233.93,233.98,20312.0,226.5346,226.5636,226.3121,226.3605,20312.0
2021-04-21 13:10:00,233.94,233.99,233.77,233.8,7763.0,226.3218,226.3702,226.1573,226.1863,7763.0
2021-04-21 13:20:00,233.84,233.92,233.81,233.9,7269.0,226.225,226.3024,226.196,226.2831,7269.0
2021-04-21 13:30:00,233.86,234.04,233.81,234.03,14804.0,226.2444,226.4185,226.196,226.4089,14804.0
2021-04-21 13:40:00,233.99,234.02,233.7,233.75,7665.0,226.3702,226.3992,226.0896,226.138,7665.0
2021-04-21 13:50:00,233.76,233.91,233.71,233.76,5825.0,226.1477,226.2928,226.0993,226.1477,5825.0
2021-04-21 14:00:00,233.77,233.98,233.74,233.84,8247.0,226.1573,226.3605,226.1283,226.225,8247.0
2021-04-21 14:10:00,233.82,234.02,233.82,233.84,8851.0,226.2057,226.3992,226.2057,226.225,8851.0
2021-04-21 14:20:00,233.83,233.95,233.82,233.84,5324.0,226.2154,226.3315,226.2057,226.225,5324.0
2021-04-21 14:30:00,233.79,233.94,233.76,233.91,8829.0,226.1767,226.3218,226.1477,226.2928,8829.0
2021-04-21 14:40:00,233.91,233.96,233.84,233.9,8777.0,226.2928,226.3411,226.225,226.2831,8777.0
2021-04-21 14:50:00,233.9,233.95,233.81,233.85,12842.0,226.2831,226.3315,226.196,226.2347,12842.0
2021-04-21 15:00:00,233.89,233.92,233.69,233.72,16995.0,226.2734,226.3024,226.0799,226.109,16995.0
2021-04-21 15:10:00,233.73,233.81,233.61,233.64,17888.0,226.1186,226.196,226.0025,226.0316,17888.0
2021-04-21 15:20:00,233.63,233.66,233.36,233.45,29694.0,226.0219,226.0509,225.7607,225.8477,29694.0
2021-04-21 15:30:00,233.44,234.22,233.41,234.14,17553.0,225.8381,226.5927,225.809,226.5153,17553.0
2021-04-21 15:40:00,234.17,234.22,233.47,233.67,44605.0,226.5443,226.5927,225.8671,226.0606,44605.0
2021-04-21 15:50:00,233.67,233.9,233.34,233.5,139362.0,226.0606,226.2831,225.7413,225.8961,139362.0
2021-04-22 09:30:00,232.34,233.31,231.6,231.99,21491.0,224.7739,225.7123,224.058,224.4353,21491.0
2021-04-22 09:40:00,231.8,232.47,231.69,232.39,85620.0,224.2515,224.8997,224.1451,224.8223,85620.0
2021-04-22 09:50:00,232.97,233.12,232.4,232.4,14972.0,225.3834,225.5285,224.8319,224.8319,14972.0
2021-04-22 10:00:00,232.29,232.3,231.35,231.85,14134.0,224.7255,224.7352,223.8161,224.2999,14134.0
2021-04-22 10:10:00,231.9,232.53,231.7,232.53,7786.0,224.3482,224.9577,224.1547,224.9577,7786.0
2021-04-22 10:20:00,232.55,232.58,232.01,232.34,7479.0,224.9771,225.0061,224.4546,224.7739,7479.0
2021-04-22 10:30:00,232.34,232.42,231.91,231.91,18761.0,224.7739,224.8513,224.3579,224.3579,18761.0
2021-04-22 10:40:00,231.9,231.99,231.6,231.99,6350.0,224.3482,224.4353,224.058,224.4353,6350.0
2021-04-22 10:50:00,231.89,232.03,231.47,231.66,24607.0,224.3385,224.474,223.9322,224.116,24607.0
2021-04-22 11:00:00,231.66,232.13,231.66,232.0,26893.0,224.116,224.5707,224.116,224.445,26893.0
2021-04-22 11:10:00,232.03,232.28,231.86,232.01,7950.0,224.474,224.7158,224.3095,224.4546,7950.0
2021-04-22 11:20:00,232.03,232.28,232.02,232.03,9904.0,224.474,224.7158,224.4643,224.474,9904.0
2021-04-22 11:30:00,231.95,232.29,231.92,231.97,16177.0,224.3966,224.7255,224.3676,224.4159,16177.0
2021-04-22 11:40:00,232.02,232.17,232.01,232.08,9606.0,224.4643,224.6094,224.4546,224.5224,9606.0
2021-04-22 11:50:00,232.12,232.15,231.6,231.72,37962.0,224.5611,224.5901,224.058,224.1741,37962.0
2021-04-22 12:00:00,231.7,231.75,231.3,231.38,37712.0,224.1547,224.2031,223.7678,223.8452,37712.0
2021-04-22 12:10:00,231.42,231.51,231.0,231.21,44960.0,223.8839,223.9709,223.4775,223.6807,44960.0
2021-04-22 12:20:00,231.22,231.23,230.97,231.03,32198.0,223.6904,223.7,223.4485,223.5066,32198.0
2021-04-22 12:30:00,231.05,231.26,230.98,231.05,24778.0,223.5259,223.7291,223.4582,223.5259,24778.0
2021-04-22 12:40:00,231.09,231.37,231.0,231.37,19126.0,223.5646,223.8355,223.4775,223.8355,19126.0
2021-04-22 12:50:00,231.43,231.89,231.38,231.57,29179.0,223.8935,224.3385,223.8452,224.029,29179.0
2021-04-22 13:00:00,231.52,231.54,230.19,230.54,38447.0,223.9806,223.9999,222.6939,223.0325,38447.0
2021-04-22 13:10:00,230.34,230.97,230.15,230.55,45912.0,222.839,223.4485,222.6552,223.0422,45912.0
2021-04-22 13:20:00,230.59,231.14,230.54,230.87,11393.0,223.0809,223.613,223.0325,223.3518,11393.0
2021-04-22 13:30:00,230.77,230.99,230.52,230.59,16259.0,223.255,223.4679,223.0132,223.0809,16259.0
2021-04-22 13:40:00,230.58,230.58,230.24,230.24,10759.0,223.0712,223.0712,222.7423,222.7423,10759.0
2021-04-22 13:50:00,230.22,230.27,229.9,230.11,11551.0,222.7229,222.7713,222.4134,222.6165,11551.0
2021-04-22 14:00:00,230.03,230.54,229.92,230.54,21878.0,222.5391,223.0325,222.4327,223.0325,21878.0
2021-04-22 14:10:00,230.45,230.56,230.3,230.53,13191.0,222.9454,223.0519,222.8003,223.0228,13191.0
2021-04-22 14:20:00,230.41,231.07,230.36,231.07,11830.0,222.9067,223.5453,222.8584,223.5453,11830.0
2021-04-22 14:30:00,231.09,231.31,230.38,230.41,26644.0,223.5646,223.7774,222.8777,222.9067,26644.0
2021-04-22 14:40:00,230.4,231.34,230.4,231.17,53581.0,222.8971,223.8065,222.8971,223.642,53581.0
2021-04-22 14:50:00,231.2,231.26,230.9,230.9,21357.0,223.671,223.7291,223.3808,223.3808,21357.0
2021-04-22 15:00:00,230.92,231.21,230.89,230.99,26405.0,223.4001,223.6807,223.3711,223.4679,26405.0
2021-04-22 15:10:00,231.01,231.08,230.52,230.75,20697.0,223.4872,223.5549,223.0132,223.2357,20697.0
2021-04-22 15:20:00,230.78,230.84,230.54,230.63,28638.0,223.2647,223.3227,223.0325,223.1196,28638.0
2021-04-22 15:30:00,230.64,230.68,230.54,230.66,20435.0,223.1293,223.168,223.0325,223.1486,20435.0
2021-04-22 15:40:00,230.69,231.24,230.52,230.96,102903.0,223.1776,223.7097,223.0132,223.4388,102903.0
2021-04-22 15:50:00,230.85,231.39,230.79,231.01,91281.0,223.3324,223.8548,223.2744,223.4872,91281.0
2021-04-23 09:30:00,231.53,232.23,231.19,231.64,9332.0,223.9903,224.6675,223.6613,224.0967,9332.0
2021-04-23 09:40:00,231.82,231.82,230.9,231.24,6644.0,224.2708,224.2708,223.3808,223.7097,6644.0
2021-04-23 09:50:00,231.04,231.14,230.45,230.64,12936.0,223.5162,223.613,222.9454,223.1293,12936.0
2021-04-23 10:00:00,230.85,231.11,230.4,230.85,5136.0,223.3324,223.5839,222.8971,223.3324,5136.0
2021-04-23 10:10:00,230.93,231.07,230.75,230.88,4409.0,223.4098,223.5453,223.2357,223.3614,4409.0
2021-04-23 10:20:00,230.83,231.09,230.54,230.97,18510.0,223.3131,223.5646,223.0325,223.4485,18510.0
2021-04-23 10:30:00,230.94,231.47,230.94,231.28,9571.0,223.4195,223.9322,223.4195,223.7484,9571.0
2021-04-23 10:40:00,231.24,231.36,231.06,231.1,5404.0,223.7097,223.8258,223.5356,223.5743,5404.0
2021-04-23 10:50:00,231.16,231.61,231.16,231.54,8369.0,223.6323,224.0677,223.6323,223.9999,8369.0
2021-04-23 11:00:00,231.58,231.58,231.05,231.09,10388.0,224.0386,224.0386,223.5259,223.5646,10388.0
2021-04-23 11:10:00,231.06,231.52,231.01,231.16,15941.0,223.5356,223.9806,223.4872,223.6323,15941.0
2021-04-23 11:20:00,231.21,231.5,231.03,231.15,8803.0,223.6807,223.9612,223.5066,223.6226,8803.0
2021-04-23 11:30:00,231.11,231.58,231.11,231.31,17844.0,223.5839,224.0386,223.5839,223.7774,17844.0
2021-04-23 11:40:00,231.34,231.35,231.06,231.23,9794.0,223.8065,223.8161,223.5356,223.7,9794.0
2021-04-23 11:50:00,231.23,231.51,231.1,231.45,14046.0,223.7,223.9709,223.5743,223.9129,14046.0
2021-04-23 12:00:00,231.34,231.4,230.99,231.0,6441.0,223.8065,223.8645,223.4679,223.4775,6441.0
2021-04-23 12:10:00,230.98,231.23,230.98,231.17,7233.0,223.4582,223.7,223.4582,223.642,7233.0
2021-04-23 12:20:00,231.16,231.17,230.91,231.04,13097.0,223.6323,223.642,223.3905,223.5162,13097.0
2021-04-23 12:30:00,231.02,231.2,230.84,230.89,20521.0,223.4969,223.671,223.3227,223.3711,20521.0
2021-04-23 12:40:00,231.0,231.46,230.85,231.46,17980.0,223.4775,223.9226,223.3324,223.9226,17980.0
2021-04-23 12:50:00,231.36,231.42,231.14,231.15,10701.0,223.8258,223.8839,223.613,223.6226,10701.0
2021-04-23 13:00:00,231.18,231.28,231.09,231.19,11529.0,223.6517,223.7484,223.5646,223.6613,11529.0
2021-04-23 13:10:00,231.18,231.22,231.06,231.08,6996.0,223.6517,223.6904,223.5356,223.5549,6996.0
2021-04-23 13:20:00,231.09,231.29,231.09,231.22,9987.0,223.5646,223.7581,223.5646,223.6904,9987.0
2021-04-23 13:30:00,231.19,231.37,231.13,231.28,15711.0,223.6613,223.8355,223.6033,223.7484,15711.0
2021-04-23 13:40:00,231.3,231.49,231.15,231.22,9701.0,223.7678,223.9516,223.6226,223.6904,9701.0
2021-04-23 13:50:00,231.24,231.27,231.18,231.18,6263.0,223.7097,223.7387,223.6517,223.6517,6263.0
2021-04-23 14:00:00,231.17,231.31,231.14,231.28,6827.0,223.642,223.7774,223.613,223.7484,6827.0
2021-04-23 14:10:00,231.36,231.55,231.31,231.5,18744.0,223.8258,224.0096,223.7774,223.9612,18744.0
2021-04-23 14:20:00,231.59,231.62,231.22,231.27,8555.0,224.0483,224.0773,223.6904,223.7387,8555.0
2021-04-23 14:30:00,231.29,231.58,231.29,231.44,9644.0,223.7581,224.0386,223.7581,223.9032,9644.0
2021-04-23 14:40:00,231.57,231.68,231.5,231.67,11149.0,224.029,224.1354,223.9612,224.1257,11149.0
2021-04-23 14:50:00,231.68,231.88,231.5,231.69,16183.0,224.1354,224.3289,223.9612,224.1451,16183.0
2021-04-23 15:00:00,231.68,231.81,231.64,231.64,11127.0,224.1354,224.2612,224.0967,224.0967,11127.0
2021-04-23 15:10:00,231.64,231.69,231.32,231.5,24754.0,224.0967,224.1451,223.7871,223.9612,24754.0
2021-04-23 15:20:00,231.51,231.81,231.46,231.62,13047.0,223.9709,224.2612,223.9226,224.0773,13047.0
2021-04-23 15:30:00,231.67,231.7,231.51,231.6,15470.0,224.1257,224.1547,223.9709,224.058,15470.0
2021-04-23 15:40:00,231.61,231.61,231.08,231.08,20554.0,224.0677,224.0677,223.5549,223.5549,20554.0
2021-04-23 15:50:00,231.1,231.29,230.63,230.99,90226.0,223.5743,223.7581,223.1196,223.4679,90226.0
2021-04-26 09:30:00,231.54,232.2,231.35,231.61,29494.0,223.9999,224.6385,223.8161,224.0677,29494.0
2021-04-26 09:40:00,231.62,231.97,231.48,231.58,19123.0,224.0773,224.4159,223.9419,224.0386,19123.0
2021-04-26 09:50:00,231.67,232.15,231.55,231.84,16658.0,224.1257,224.5901,224.0096,224.2902,16658.0
2021-04-26 10:00:00,231.79,232.11,231.59,231.73,7746.0,224.2418,224.5514,224.0483,224.1838,7746.0
2021-04-26 10:10:00,231.71,232.02,231.66,231.89,12146.0,224.1644,224.4643,224.116,224.3385,12146.0
2021-04-26 10:20:00,231.9,232.11,231.65,231.77,9167.0,224.3482,224.5514,224.1064,224.2225,9167.0
2021-04-26 10:30:00,231.81,232.38,231.72,232.14,10495.0,224.2612,224.8126,224.1741,224.5804,10495.0
2021-04-26 10:40:00,232.15,232.4,232.01,232.4,7559.0,224.5901,224.8319,224.4546,224.8319,7559.0
2021-04-26 10:50:00,232.35,232.43,232.06,232.18,4954.0,224.7836,224.861,224.503,224.6191,4954.0
2021-04-26 11:00:00,232.16,232.3,231.79,231.84,7825.0,224.5998,224.7352,224.2418,224.2902,7825.0
2021-04-26 11:10:00,231.78,231.94,231.13,231.2,10622.0,224.2321,224.3869,223.6033,223.671,10622.0
2021-04-26 11:20:00,231.13,231.24,230.64,230.78,7543.0,223.6033,223.7097,223.1293,223.2647,7543.0
2021-04-26 11:30:00,230.82,231.01,230.58,230.59,6773.0,223.3034,223.4872,223.0712,223.0809,6773.0
2021-04-26 11:40:00,230.57,230.59,230.12,230.3,6134.0,223.0615,223.0809,222.6262,222.8003,6134.0
2021-04-26 11:50:00,230.29,230.3,229.98,230.14,17354.0,222.7907,222.8003,222.4907,222.6455,17354.0
2021-04-26 12:00:00,230.1,230.44,230.0,230.29,4857.0,222.6068,222.9358,222.5101,222.7907,4857.0
2021-04-26 12:10:00,230.34,230.61,230.34,230.41,5498.0,222.839,223.1002,222.839,222.9067,5498.0
2021-04-26 12:20:00,230.37,230.41,230.16,230.18,6794.0,222.868,222.9067,222.6649,222.6842,6794.0
2021-04-26 12:30:00,230.22,230.31,230.14,230.25,8573.0,222.7229,222.81,222.6455,222.752,8573.0
2021-04-26 12:40:00,230.3,230.46,230.28,230.41,6035.0,222.8003,222.9551,222.781,222.9067,6035.0
2021-04-26 12:50:00,230.39,230.4,230.11,230.18,7348.0,222.8874,222.8971,222.6165,222.6842,7348.0
2021-04-26 13:00:00,230.21,230.37,230.18,230.23,5277.0,222.7133,222.868,222.6842,222.7326,5277.0
2021-04-26 13:10:00,230.25,230.3,229.94,230.06,13435.0,222.752,222.8003,222.452,222.5681,13435.0
2021-04-26 13:20:00,230.08,230.29,230.06,230.22,6422.0,222.5875,222.7907,222.5681,222.7229,6422.0
2021-04-26 13:30:00,230.28,230.43,230.23,230.43,6661.0,222.781,222.9261,222.7326,222.9261,6661.0
2021-04-26 13:40:00,230.45,230.52,230.25,230.25,13572.0,222.9454,223.0132,222.752,222.752,13572.0
2021-04-26 13:50:00,230.21,230.55,230.15,230.55,5081.0,222.7133,223.0422,222.6552,223.0422,5081.0
2021-04-26 14:00:00,230.57,230.82,230.54,230.61,19774.0,223.0615,223.3034,223.0325,223.1002,19774.0
2021-04-26 14:10:00,230.59,230.7,230.33,230.46,21122.0,223.0809,223.1873,222.8293,222.9551,21122.0
2021-04-26 14:20:00,230.46,230.79,230.46,230.77,6297.0,222.9551,223.2744,222.9551,223.255,6297.0
2021-04-26 14:30:00,230.79,230.79,230.6,230.66,12398.0,223.2744,223.2744,223.0906,223.1486,12398.0
2021-04-26 14:40:00,230.7,230.74,230.47,230.59,10437.0,223.1873,223.226,222.9648,223.0809,10437.0
2021-04-26 14:50:00,230.62,230.85,230.55,230.69,13003.0,223.1099,223.3324,223.0422,223.1776,13003.0
2021-04-26 15:00:00,230.7,230.79,230.42,230.43,17976.0,223.1873,223.2744,222.9164,222.9261,17976.0
2021-04-26 15:10:00,230.46,230.58,230.29,230.33,17475.0,222.9551,223.0712,222.7907,222.8293,17475.0
2021-04-26 15:20:00,230.31,230.39,229.95,230.03,22810.0,222.81,222.8874,222.4617,222.5391,22810.0
2021-04-26 15:30:00,230.01,230.15,229.82,230.04,31358.0,222.5198,222.6552,222.336,222.5488,31358.0
2021-04-26 15:40:00,230.01,230.14,229.61,229.61,30027.0,222.5198,222.6455,222.1328,222.1328,30027.0
2021-04-26 15:50:00,229.6,229.98,229.41,229.52,164075.0,222.1231,222.4907,221.9393,222.0457,164075.0
2021-04-27 09:30:00,230.71,233.27,230.0,233.04,87850.0,223.197,225.6736,222.5101,225.4511,87850.0
2021-04-27 09:40:00,233.25,233.92,233.25,233.6,28557.0,225.6543,226.3024,225.6543,225.9929,28557.0
2021-04-27 09:50:00,233.52,233.6,232.33,232.33,32926.0,225.9155,225.9929,224.7642,224.7642,32926.0
2021-04-27 10:00:00,232.49,233.43,232.49,233.03,37032.0,224.919,225.8284,224.919,225.4414,37032.0
2021-04-27 10:10:00,233.09,233.45,232.88,233.23,37776.0,225.4995,225.8477,225.2963,225.6349,37776.0
2021-04-27 10:20:00,233.45,234.76,233.36,234.68,16265.0,225.8477,227.1151,225.7607,227.0377,16265.0
2021-04-27 10:30:00,234.58,234.97,234.58,234.82,27189.0,226.9409,227.3182,226.9409,227.1731,27189.0
2021-04-27 10:40:00,234.81,235.0,234.39,234.47,20400.0,227.1635,227.3473,226.7571,226.8345,20400.0
2021-04-27 10:50:00,234.44,235.08,234.41,234.9,29347.0,226.8055,227.4247,226.7765,227.2505,29347.0
2021-04-27 11:00:00,234.95,235.01,234.24,234.34,20193.0,227.2989,227.3569,226.612,226.7088,20193.0
2021-04-27 11:10:00,234.36,234.46,234.1,234.41,18504.0,226.7281,226.8249,226.4766,226.7765,18504.0
2021-04-27 11:20:00,234.3,234.58,234.18,234.39,17287.0,226.6701,226.9409,226.554,226.7571,17287.0
2021-04-27 11:30:00,234.41,234.73,233.93,234.14,25476.0,226.7765,227.0861,226.3121,226.5153,25476.0
2021-04-27 11:40:00,234.08,234.22,233.89,234.11,19816.0,226.4572,226.5927,226.2734,226.4863,19816.0
2021-04-27 11:50:00,234.12,234.56,234.12,234.45,10492.0,226.4959,226.9216,226.4959,226.8152,10492.0
2021-04-27 12:00:00,234.42,234.55,234.13,234.2,20270.0,226.7862,226.9119,226.5056,226.5733,20270.0
2021-04-27 12:10:00,234.26,234.35,233.94,234.35,14100.0,226.6314,226.7184,226.3218,226.7184,14100.0
2021-04-27 12:20:00,234.35,234.4,234.13,234.26,15537.0,226.7184,226.7668,226.5056,226.6314,15537.0
2021-04-27 12:30:00,234.23,234.31,234.11,234.19,15843.0,226.6023,226.6797,226.4863,226.5636,15843.0
2021-04-27 12:40:00,234.21,234.24,233.88,233.91,9393.0,226.583,226.612,226.2637,226.2928,9393.0
2021-04-27 12:50:00,233.87,233.9,233.68,233.83,11092.0,226.2541,226.2831,226.0703,226.2154,11092.0
2021-04-27 13:00:00,233.81,233.83,233.58,233.73,8754.0,226.196,226.2154,225.9735,226.1186,8754.0
2021-04-27 13:10:00,233.75,234.13,233.75,233.88,12866.0,226.138,226.5056,226.138,226.2637,12866.0
2021-04-27 13:20:00,233.87,234.06,233.85,234.04,8622.0,226.2541,226.4379,226.2347,226.4185,8622.0
2021-04-27 13:30:00,234.07,234.56,233.98,234.49,8555.0,226.4476,226.9216,226.3605,226.8539,8555.0
2021-04-27 13:40:00,234.49,234.66,234.49,234.6,7156.0,226.8539,227.0183,226.8539,226.9603,7156.0
2021-04-27 13:50:00,234.61,234.69,234.45,234.56,14197.0,226.97,227.0474,226.8152,226.9216,14197.0
2021-04-27 14:00:00,234.53,234.75,234.49,234.68,13445.0,226.8926,227.1054,226.8539,227.0377,13445.0
2021-04-27 14:10:00,234.62,234.77,234.29,234.37,18211.0,226.9796,227.1248,226.6604,226.7378,18211.0
2021-04-27 14:20:00,234.36,234.45,233.96,234.24,8753.0,226.7281,226.8152,226.3411,226.612,8753.0
2021-04-27 14:30:00,234.25,234.5,234.23,234.5,9651.0,226.6217,226.8636,226.6023,226.8636,9651.0
2021-04-27 14:40:00,234.46,234.46,234.21,234.31,12188.0,226.8249,226.8249,226.583,226.6797,12188.0
2021-04-27 14:50:00,234.28,234.3,233.95,234.27,12332.0,226.6507,226.6701,226.3315,226.641,12332.0
2021-04-27 15:00:00,234.29,234.31,233.98,234.0,11143.0,226.6604,226.6797,226.3605,226.3798,11143.0
2021-04-27 15:10:00,233.94,234.29,233.91,234.29,9459.0,226.3218,226.6604,226.2928,226.6604,9459.0
2021-04-27 15:20:00,234.27,234.57,234.18,234.21,15325.0,226.641,226.9313,226.554,226.583,15325.0
2021-04-27 15:30:00,234.21,234.46,234.19,234.39,18300.0,226.583,226.8249,226.5636,226.7571,18300.0
2021-04-27 15:40:00,234.4,234.53,234.18,234.18,36933.0,226.7668,226.8926,226.554,226.554,36933.0
2021-04-27 15:50:00,234.26,234.32,233.79,233.93,123036.0,226.6314,226.6894,226.1767,226.3121,123036.0
2021-04-28 09:30:00,233.88,234.55,232.98,233.36,14639.0,226.2637,226.9119,225.3931,225.7607,14639.0
2021-04-28 09:40:00,233.28,233.72,232.77,233.6,15788.0,225.6833,226.109,225.1899,225.9929,15788.0
2021-04-28 09:50:00,233.59,236.51,233.03,234.78,108402.0,225.9832,228.8081,225.4414,227.1344,108402.0
2021-04-28 10:00:00,234.54,235.2,233.81,234.84,78141.0,226.9023,227.5408,226.196,227.1925,78141.0
2021-04-28 10:10:00,234.8,235.79,234.52,234.63,74149.0,227.1538,228.1115,226.8829,226.9893,74149.0
2021-04-28 10:20:00,234.54,234.82,234.14,234.62,60455.0,226.9023,227.1731,226.5153,226.9796,60455.0
2021-04-28 10:30:00,234.53,235.28,234.41,234.75,124094.0,226.8926,227.6182,226.7765,227.1054,124094.0
2021-04-28 10:40:00,234.75,235.45,234.51,234.85,44537.0,227.1054,227.7826,226.8732,227.2022,44537.0
2021-04-28 10:50:00,234.83,235.96,234.68,235.84,33583.0,227.1828,228.276,227.0377,228.1599,33583.0
2021-04-28 11:00:00,235.9,236.03,235.31,235.45,28805.0,228.218,228.3437,227.6472,227.7826,28805.0
2021-04-28 11:10:00,235.45,236.43,235.44,236.42,31423.0,227.7826,228.7307,227.7729,228.721,31423.0
2021-04-28 11:20:00,236.42,236.55,236.25,236.29,17300.0,228.721,228.8468,228.5566,228.5953,17300.0
2021-04-28 11:30:00,236.33,236.72,236.22,236.34,37079.0,228.634,229.0113,228.5275,228.6436,37079.0
2021-04-28 11:40:00,236.35,236.67,235.98,236.21,33927.0,228.6533,228.9629,228.2954,228.5179,33927.0
2021-04-28 11:50:00,236.25,236.47,235.79,236.15,39677.0,228.5566,228.7694,228.1115,228.4598,39677.0
2021-04-28 12:00:00,236.11,237.1,236.04,236.83,20334.0,228.4211,229.3789,228.3534,229.1177,20334.0
2021-04-28 12:10:00,236.83,237.42,236.82,237.28,26799.0,229.1177,229.6885,229.108,229.553,26799.0
2021-04-28 12:20:00,237.38,237.6,237.18,237.24,29460.0,229.6498,229.8626,229.4563,229.5143,29460.0
2021-04-28 12:30:00,237.39,238.03,237.37,238.02,22165.0,229.6594,230.2786,229.6401,230.2689,22165.0
2021-04-28 12:40:00,238.05,238.43,237.9,238.3,21498.0,230.2979,230.6656,230.1528,230.5398,21498.0
2021-04-28 12:50:00,238.37,238.66,237.97,238.59,32176.0,230.6075,230.8881,230.2206,230.8204,32176.0
2021-04-28 13:00:00,238.59,239.01,238.54,238.88,24947.0,230.8204,231.2267,230.772,231.1009,24947.0
2021-04-28 13:10:00,238.93,238.94,238.39,238.45,15272.0,231.1493,231.159,230.6269,230.6849,15272.0
2021-04-28 13:20:00,238.43,238.47,238.0,238.07,52747.0,230.6656,230.7043,230.2496,230.3173,52747.0
2021-04-28 13:30:00,238.04,238.81,237.85,238.2,41860.0,230.2883,231.0332,230.1045,230.4431,41860.0
2021-04-28 13:40:00,238.26,238.67,238.21,238.48,18512.0,230.5011,230.8978,230.4527,230.7139,18512.0
2021-04-28 13:50:00,238.44,238.48,238.1,238.38,15124.0,230.6752,230.7139,230.3463,230.6172,15124.0
2021-04-28 14:00:00,238.27,238.4,237.61,237.72,25970.0,230.5108,230.6366,229.8723,229.9787,25970.0
2021-04-28 14:10:00,237.72,238.27,237.62,238.06,34127.0,229.9787,230.5108,229.882,230.3076,34127.0
2021-04-28 14:20:00,238.01,238.11,237.75,237.78,40171.0,230.2593,230.356,230.0077,230.0367,40171.0
2021-04-28 14:30:00,237.79,238.31,237.67,238.25,24782.0,230.0464,230.5495,229.9303,230.4914,24782.0
2021-04-28 14:40:00,238.25,239.08,238.13,238.34,30550.0,230.4914,231.2944,230.3753,230.5785,30550.0
2021-04-28 14:50:00,238.37,238.47,238.12,238.26,19306.0,230.6075,230.7043,230.3657,230.5011,19306.0
2021-04-28 15:00:00,238.29,238.35,237.47,237.84,28862.0,230.5301,230.5882,229.7368,230.0948,28862.0
2021-04-28 15:10:00,237.79,238.06,237.52,238.01,23116.0,230.0464,230.3076,229.7852,230.2593,23116.0
2021-04-28 15:20:00,238.0,238.85,237.96,238.63,47339.0,230.2496,231.0719,230.2109,230.8591,47339.0
2021-04-28 15:30:00,238.62,238.82,238.35,238.63,38999.0,230.8494,231.0429,230.5882,230.8591,38999.0
2021-04-28 15:40:00,238.65,239.08,238.65,238.93,55272.0,230.8784,231.2944,230.8784,231.1493,55272.0
2021-04-28 15:50:00,238.98,238.98,238.33,238.37,192946.0,231.1977,231.1977,230.5688,230.6075,192946.0
2021-04-29 09:30:00,238.9,239.91,238.51,238.65,26328.0,231.1203,232.0974,230.743,230.8784,26328.0
2021-04-29 09:40:00,238.81,238.96,238.03,238.51,47808.0,231.0332,231.1783,230.2786,230.743,47808.0
2021-04-29 09:50:00,238.45,239.01,238.4,238.4,14490.0,230.6849,231.2267,230.6366,230.6366,14490.0
2021-04-29 10:00:00,238.47,238.47,237.32,237.46,33113.0,230.7043,230.7043,229.5917,229.7272,33113.0
2021-04-29 10:10:00,237.41,238.09,237.4,237.83,31287.0,229.6788,230.3366,229.6691,230.0851,31287.0
2021-04-29 10:20:00,237.83,237.84,237.12,237.25,27916.0,230.0851,230.0948,229.3982,229.524,27916.0
2021-04-29 10:30:00,237.19,237.51,236.05,236.23,34888.0,229.466,229.7755,228.3631,228.5372,34888.0
2021-04-29 10:40:00,236.34,236.97,235.79,236.82,21138.0,228.6436,229.2531,228.1115,229.108,21138.0
2021-04-29 10:50:00,236.83,237.13,236.04,236.04,9835.0,229.1177,229.4079,228.3534,228.3534,9835.0
2021-04-29 11:00:00,236.01,237.38,235.91,237.38,10803.0,228.3244,229.6498,228.2276,229.6498,10803.0
2021-04-29 11:10:00,237.37,237.99,237.3,237.49,47653.0,229.6401,230.2399,229.5724,229.7562,47653.0
2021-04-29 11:20:00,237.54,238.49,237.34,238.42,38144.0,229.8046,230.7236,229.6111,230.6559,38144.0
2021-04-29 11:30:00,238.47,238.48,236.75,236.84,30548.0,230.7043,230.7139,229.0403,229.1274,30548.0
2021-04-29 11:40:00,236.84,237.14,236.42,237.09,11812.0,229.1274,229.4176,228.721,229.3692,11812.0
2021-04-29 11:50:00,237.03,238.12,237.03,237.95,9558.0,229.3112,230.3657,229.3112,230.2012,9558.0
2021-04-29 12:00:00,237.89,237.99,236.84,237.0,20671.0,230.1432,230.2399,229.1274,229.2821,20671.0
2021-04-29 12:10:00,236.98,237.58,236.95,237.22,54966.0,229.2628,229.8433,229.2338,229.495,54966.0
2021-04-29 12:20:00,237.21,237.32,236.75,237.1,38022.0,229.4853,229.5917,229.0403,229.3789,38022.0
2021-04-29 12:30:00,237.11,237.41,237.01,237.37,18360.0,229.3886,229.6788,229.2918,229.6401,18360.0
2021-04-29 12:40:00,237.3,237.36,236.89,237.15,10805.0,229.5724,229.6304,229.1757,229.4273,10805.0
2021-04-29 12:50:00,237.1,237.44,237.02,237.35,15907.0,229.3789,229.7078,229.3015,229.6207,15907.0
2021-04-29 13:00:00,237.38,238.07,237.28,237.81,16057.0,229.6498,230.3173,229.553,230.0658,16057.0
2021-04-29 13:10:00,237.81,238.48,237.8,238.41,24541.0,230.0658,230.7139,230.0561,230.6462,24541.0
2021-04-29 13:20:00,238.36,238.81,238.26,238.6,13007.0,230.5979,231.0332,230.5011,230.83,13007.0
2021-04-29 13:30:00,238.66,238.69,238.12,238.58,20357.0,230.8881,230.9171,230.3657,230.8107,20357.0
2021-04-29 13:40:00,238.57,239.28,238.45,239.19,16219.0,230.801,231.4879,230.6849,231.4008,16219.0
2021-04-29 13:50:00,239.14,239.25,238.73,238.9,12483.0,231.3525,231.4589,230.9558,231.1203,12483.0
2021-04-29 14:00:00,238.99,239.22,238.68,239.18,27622.0,231.2073,231.4298,230.9074,231.3912,27622.0
2021-04-29 14:10:00,239.23,239.32,238.83,238.84,18846.0,231.4395,231.5266,231.0525,231.0622,18846.0
2021-04-29 14:20:00,238.82,239.24,238.82,239.08,12772.0,231.0429,231.4492,231.0429,231.2944,12772.0
2021-04-29 14:30:00,239.06,239.42,238.81,239.27,17110.0,231.2751,231.6233,231.0332,231.4782,17110.0
2021-04-29 14:40:00,239.3,239.76,239.23,239.26,23869.0,231.5072,231.9523,231.4395,231.4685,23869.0
2021-04-29 14:50:00,239.28,239.34,238.89,239.28,25892.0,231.4879,231.5459,231.1106,231.4879,25892.0
2021-04-29 15:00:00,239.31,239.5,239.19,239.19,20686.0,231.5169,231.7007,231.4008,231.4008,20686.0
2021-04-29 15:10:00,239.22,239.67,239.12,239.52,21036.0,231.4298,231.8652,231.3331,231.7201,21036.0
2021-04-29 15:20:00,239.51,239.56,238.96,239.0,20812.0,231.7104,231.7588,231.1783,231.217,20812.0
2021-04-29 15:30:00,239.03,239.46,238.98,239.19,27544.0,231.246,231.662,231.1977,231.4008,27544.0
2021-04-29 15:40:00,239.19,240.03,239.16,239.63,63652.0,231.4008,232.2135,231.3718,231.8265,63652.0
2021-04-29 15:50:00,239.68,239.98,239.34,239.36,147226.0,231.8749,232.1651,231.5459,231.5653,147226.0
2021-04-30 09:30:00,240.08,251.56,240.05,249.57,169953.0,232.7329,243.8616,232.7039,241.9325,169953.0
2021-04-30 09:40:00,248.73,250.5,248.25,249.49,84731.0,241.1182,242.8341,240.6529,241.855,84731.0
2021-04-30 09:50:00,249.49,251.33,248.02,249.08,89866.0,241.855,243.6387,240.43,241.4575,89866.0
2021-04-30 10:00:00,249.08,250.69,248.72,250.4,74332.0,241.4575,243.0182,241.1085,242.7371,74332.0
2021-04-30 10:10:00,250.4,251.26,249.61,250.18,41380.0,242.7371,243.5708,241.9713,242.5239,41380.0
2021-04-30 10:20:00,250.03,252.43,249.93,252.14,74003.0,242.3784,244.705,242.2815,244.4239,74003.0
2021-04-30 10:30:00,252.19,252.19,250.43,251.56,48491.0,244.4723,244.4723,242.7662,243.8616,48491.0
2021-04-30 10:40:00,251.48,252.78,250.81,252.08,55952.0,243.7841,245.0443,243.1346,244.3657,55952.0
2021-04-30 10:50:00,252.06,252.96,250.95,251.15,47733.0,244.3463,245.2188,243.2703,243.4642,47733.0
2021-04-30 11:00:00,251.11,252.74,250.87,252.57,57263.0,243.4254,245.0055,243.1927,244.8407,57263.0
2021-04-30 11:10:00,252.59,254.35,252.4,253.59,71679.0,244.8601,246.5662,244.6759,245.8295,71679.0
2021-04-30 11:20:00,253.5,254.84,253.03,253.08,105011.0,245.7423,247.0412,245.2866,245.3351,105011.0
2021-04-30 11:30:00,253.1,253.72,252.48,253.05,93185.0,245.3545,245.9555,244.7535,245.306,93185.0
2021-04-30 11:40:00,252.96,254.73,252.7,253.95,80030.0,245.2188,246.9346,244.9667,246.1785,80030.0
2021-04-30 11:50:00,253.93,253.93,252.45,252.51,57739.0,246.1591,246.1591,244.7244,244.7826,57739.0
2021-04-30 12:00:00,252.47,253.89,252.28,253.81,46429.0,244.7438,246.1203,244.5596,246.0428,46429.0
2021-04-30 12:10:00,253.88,253.88,253.07,253.24,52382.0,246.1106,246.1106,245.3254,245.4902,52382.0
2021-04-30 12:20:00,253.21,253.53,252.75,253.15,37626.0,245.4611,245.7713,245.0152,245.403,37626.0
2021-04-30 12:30:00,253.08,253.54,252.95,252.95,20795.0,245.3351,245.781,245.2091,245.2091,20795.0
2021-04-30 12:40:00,253.0,253.13,251.7,252.16,67127.0,245.2576,245.3836,243.9973,244.4433,67127.0
2021-04-30 12:50:00,252.04,252.04,251.57,251.73,38145.0,244.3269,244.3269,243.8713,244.0264,38145.0
2021-04-30 13:00:00,251.68,252.5,251.45,252.13,25971.0,243.978,244.7729,243.755,244.4142,25971.0
2021-04-30 13:10:00,252.05,252.71,251.76,252.03,31093.0,244.3366,244.9764,244.0555,244.3172,31093.0
2021-04-30 13:20:00,251.97,252.5,251.83,252.3,47818.0,244.2591,244.7729,244.1234,244.579,47818.0
2021-04-30 13:30:00,252.42,252.63,252.06,252.24,31333.0,244.6953,244.8989,244.3463,244.5208,31333.0
2021-04-30 13:40:00,252.2,252.78,252.12,252.52,58422.0,244.482,245.0443,244.4045,244.7922,58422.0
2021-04-30 13:50:00,252.54,253.07,252.23,252.43,17755.0,244.8116,245.3254,244.5111,244.705,17755.0
2021-04-30 14:00:00,252.37,253.13,252.07,252.58,40603.0,244.6468,245.3836,244.356,244.8504,40603.0
2021-04-30 14:10:00,252.48,252.66,252.2,252.43,31670.0,244.7535,244.928,244.482,244.705,31670.0
2021-04-30 14:20:00,252.37,252.75,252.12,252.62,25884.0,244.6468,245.0152,244.4045,244.8892,25884.0
2021-04-30 14:30:00,252.62,252.67,252.31,252.47,49061.0,244.8892,244.9377,244.5887,244.7438,49061.0
2021-04-30 14:40:00,252.47,252.9,252.37,252.68,22449.0,244.7438,245.1606,244.6468,244.9474,22449.0
2021-04-30 14:50:00,252.69,252.86,251.72,251.88,21477.0,244.957,245.1218,244.0167,244.1718,21477.0
2021-04-30 15:00:00,251.84,252.21,251.51,251.87,28105.0,244.1331,244.4917,243.8132,244.1621,28105.0
2021-04-30 15:10:00,251.89,252.5,251.57,251.78,51367.0,244.1815,244.7729,243.8713,244.0749,51367.0
2021-04-30 15:20:00,251.83,251.93,251.45,251.53,31288.0,244.1234,244.2203,243.755,243.8325,31288.0
2021-04-30 15:30:00,251.45,251.69,251.24,251.5,41715.0,243.755,243.9876,243.5514,243.8035,41715.0
2021-04-30 15:40:00,251.55,251.82,251.06,251.79,84889.0,243.8519,244.1137,243.3769,244.0846,84889.0
2021-04-30 15:50:00,252.0,252.33,251.16,251.46,198715.0,244.2882,244.6081,243.4739,243.7647,198715.0
2021-05-03 09:30:00,251.47,252.71,250.76,252.47,64078.0,243.7744,244.9764,243.0861,244.7438,64078.0
2021-05-03 09:40:00,252.44,252.46,250.31,250.65,42714.0,244.7147,244.7341,242.6499,242.9795,42714.0
2021-05-03 09:50:00,250.83,250.93,249.19,250.66,49099.0,243.154,243.2509,241.5642,242.9892,49099.0
2021-05-03 10:00:00,250.66,250.94,250.2,250.66,32102.0,242.9892,243.2606,242.5432,242.9892,32102.0
2021-05-03 10:10:00,250.67,252.15,250.67,251.91,30732.0,242.9989,244.4336,242.9989,244.2009,30732.0
2021-05-03 10:20:00,251.84,252.5,251.78,252.27,22064.0,244.1331,244.7729,244.0749,244.5499,22064.0
2021-05-03 10:30:00,252.34,253.11,252.1,252.34,29838.0,244.6178,245.3642,244.3851,244.6178,29838.0
2021-05-03 10:40:00,252.4,252.84,252.25,252.68,14083.0,244.6759,245.1025,244.5305,244.9474,14083.0
2021-05-03 10:50:00,252.67,252.82,252.17,252.71,17612.0,244.9377,245.0831,244.453,244.9764,17612.0
2021-05-03 11:00:00,252.62,252.75,252.0,252.13,22504.0,244.8892,245.0152,244.2882,244.4142,22504.0
2021-05-03 11:10:00,252.13,253.35,252.13,252.78,21667.0,244.4142,245.5968,244.4142,245.0443,21667.0
2021-05-03 11:20:00,252.86,252.93,252.14,252.17,18209.0,245.1218,245.1897,244.4239,244.453,18209.0
2021-05-03 11:30:00,252.16,252.86,252.0,252.7,14400.0,244.4433,245.1218,244.2882,244.9667,14400.0
2021-05-03 11:40:00,252.7,253.51,252.57,253.32,23489.0,244.9667,245.752,244.8407,245.5678,23489.0
2021-05-03 11:50:00,253.26,253.86,253.12,253.64,17673.0,245.5096,246.0912,245.3739,245.878,17673.0
2021-05-03 12:00:00,253.68,253.79,253.14,253.39,23853.0,245.9167,246.0234,245.3933,245.6356,23853.0
2021-05-03 12:10:00,253.46,253.58,252.0,252.17,17995.0,245.7035,245.8198,244.2882,244.453,17995.0
2021-05-03 12:20:00,252.15,252.4,251.8,252.08,13654.0,244.4336,244.6759,244.0943,244.3657,13654.0
2021-05-03 12:30:00,252.12,252.77,252.12,252.21,23108.0,244.4045,245.0346,244.4045,244.4917,23108.0
2021-05-03 12:40:00,252.23,252.42,252.16,252.24,12654.0,244.5111,244.6953,244.4433,244.5208,12654.0
2021-05-03 12:50:00,252.23,252.75,252.22,252.57,19867.0,244.5111,245.0152,244.5014,244.8407,19867.0
2021-05-03 13:00:00,252.58,252.8,252.36,252.66,16846.0,244.8504,245.0637,244.6371,244.928,16846.0
2021-05-03 13:10:00,252.66,252.87,252.5,252.5,15408.0,244.928,245.1315,244.7729,244.7729,15408.0
2021-05-03 13:20:00,252.5,252.59,252.46,252.5,24871.0,244.7729,244.8601,244.7341,244.7729,24871.0
2021-05-03 13:30:00,252.5,252.62,252.48,252.55,15297.0,244.7729,244.8892,244.7535,244.8213,15297.0
2021-05-03 13:40:00,252.53,252.91,252.48,252.55,12318.0,244.8019,245.1703,244.7535,244.8213,12318.0
2021-05-03 13:50:00,252.56,252.7,252.54,252.54,9804.0,244.831,244.9667,244.8116,244.8116,9804.0
2021-05-03 14:00:00,252.55,252.61,252.46,252.55,17416.0,244.8213,244.8795,244.7341,244.8213,17416.0
2021-05-03 14:10:00,252.53,252.64,252.48,252.6,25240.0,244.8019,244.9086,244.7535,244.8698,25240.0
2021-05-03 14:20:00,252.59,252.94,252.5,252.94,16724.0,244.8601,245.1994,244.7729,245.1994,16724.0
2021-05-03 14:30:00,252.97,253.21,252.76,252.92,15132.0,245.2285,245.4611,245.0249,245.18,15132.0
2021-05-03 14:40:00,252.9,252.96,252.57,252.62,12259.0,245.1606,245.2188,244.8407,244.8892,12259.0
2021-05-03 14:50:00,252.59,252.83,252.5,252.66,12547.0,244.8601,245.0928,244.7729,244.928,12547.0
2021-05-03 15:00:00,252.63,252.75,252.44,252.49,20969.0,244.8989,245.0152,244.7147,244.7632,20969.0
2021-05-03 15:10:00,252.49,252.53,251.85,252.14,42619.0,244.7632,244.8019,244.1428,244.4239,42619.0
2021-05-03 15:20:00,252.11,252.51,252.07,252.46,25290.0,244.3948,244.7826,244.356,244.7341,25290.0
2021-05-03 15:30:00,252.47,252.47,251.89,252.3,30329.0,244.7438,244.7438,244.1815,244.579,30329.0
2021-05-03 15:40:00,252.3,252.62,252.29,252.61,47181.0,244.579,244.8892,244.5693,244.8795,47181.0
2021-05-03 15:50:00,252.63,252.7,252.13,252.46,121462.0,244.8989,244.9667,244.4142,244.7341,121462.0
2021-05-04 09:30:00,252.33,253.67,251.44,252.94,30240.0,244.6081,245.9071,243.7453,245.1994,30240.0
2021-05-04 09:40:00,252.84,254.19,252.31,253.68,63696.0,245.1025,246.4111,244.5887,245.9167,63696.0
2021-05-04 09:50:00,253.36,253.36,252.53,252.58,25820.0,245.6065,245.6065,244.8019,244.8504,25820.0
2021-05-04 10:00:00,252.55,254.0,252.32,253.84,75341.0,244.8213,246.227,244.5984,246.0719,75341.0
2021-05-04 10:10:00,253.75,253.75,252.81,253.09,30904.0,245.9846,245.9846,245.0734,245.3448,30904.0
2021-05-04 10:20:00,253.23,254.06,253.04,253.59,57652.0,245.4805,246.2851,245.2963,245.8295,57652.0
2021-05-04 10:30:00,253.66,253.66,252.5,252.89,13692.0,245.8974,245.8974,244.7729,245.1509,13692.0
2021-05-04 10:40:00,252.89,253.32,252.55,253.32,9458.0,245.1509,245.5678,244.8213,245.5678,9458.0
2021-05-04 10:50:00,253.25,253.62,253.14,253.4,9207.0,245.4999,245.8586,245.3933,245.6453,9207.0
2021-05-04 11:00:00,253.45,253.93,253.45,253.88,16467.0,245.6938,246.1591,245.6938,246.1106,16467.0
2021-05-04 11:10:00,253.84,253.84,252.21,252.27,14578.0,246.0719,246.0719,244.4917,244.5499,14578.0
2021-05-04 11:20:00,252.17,252.81,252.15,252.81,14575.0,244.453,245.0734,244.4336,245.0734,14575.0
2021-05-04 11:30:00,252.8,253.58,252.58,253.42,23383.0,245.0637,245.8198,244.8504,245.6647,23383.0
2021-05-04 11:40:00,253.25,253.25,252.7,252.74,10962.0,245.4999,245.4999,244.9667,245.0055,10962.0
2021-05-04 11:50:00,252.64,252.7,252.07,252.17,11053.0,244.9086,244.9667,244.356,244.453,11053.0
2021-05-04 12:00:00,252.14,252.52,252.14,252.34,11012.0,244.4239,244.7922,244.4239,244.6178,11012.0
2021-05-04 12:10:00,252.29,252.68,252.19,252.68,5743.0,244.5693,244.9474,244.4723,244.9474,5743.0
2021-05-04 12:20:00,252.7,252.78,252.59,252.65,5725.0,244.9667,245.0443,244.8601,244.9183,5725.0
2021-05-04 12:30:00,252.67,252.99,252.44,252.99,10460.0,244.9377,245.2479,244.7147,245.2479,10460.0
2021-05-04 12:40:00,253.1,253.12,252.73,253.07,7330.0,245.3545,245.3739,244.9958,245.3254,7330.0
2021-05-04 12:50:00,253.09,253.42,253.01,253.38,11277.0,245.3448,245.6647,245.2673,245.6259,11277.0
2021-05-04 13:00:00,253.45,253.64,253.21,253.21,9608.0,245.6938,245.878,245.4611,245.4611,9608.0
2021-05-04 13:10:00,253.27,253.45,253.17,253.4,13289.0,245.5193,245.6938,245.4224,245.6453,13289.0
2021-05-04 13:20:00,253.4,253.84,253.39,253.83,7098.0,245.6453,246.0719,245.6356,246.0622,7098.0
2021-05-04 13:30:00,253.73,253.73,253.36,253.36,7755.0,245.9652,245.9652,245.6065,245.6065,7755.0
2021-05-04 13:40:00,253.21,253.26,252.98,253.16,8501.0,245.4611,245.5096,245.2382,245.4127,8501.0
2021-05-04 13:50:00,253.04,253.04,252.73,253.03,7381.0,245.2963,245.2963,244.9958,245.2866,7381.0
2021-05-04 14:00:00,252.77,252.98,252.47,252.98,8256.0,245.0346,245.2382,244.7438,245.2382,8256.0
2021-05-04 14:10:00,252.93,253.01,252.77,252.92,7946.0,245.1897,245.2673,245.0346,245.18,7946.0
2021-05-04 14:20:00,252.99,253.22,252.65,253.22,20349.0,245.2479,245.4708,244.9183,245.4708,20349.0
2021-05-04 14:30:00,253.07,253.35,252.92,253.34,10985.0,245.3254,245.5968,245.18,245.5872,10985.0
2021-05-04 14:40:00,253.34,253.74,253.21,253.64,16066.0,245.5872,245.9749,245.4611,245.878,16066.0
2021-05-04 14:50:00,253.6,253.69,253.43,253.56,16241.0,245.8392,245.9264,245.6744,245.8004,16241.0
2021-05-04 15:00:00,253.55,253.65,252.92,253.05,13571.0,245.7907,245.8877,245.18,245.306,13571.0
2021-05-04 15:10:00,253.09,253.12,252.87,253.11,11882.0,245.3448,245.3739,245.1315,245.3642,11882.0
2021-05-04 15:20:00,253.07,253.3,253.04,253.29,11642.0,245.3254,245.5484,245.2963,245.5387,11642.0
2021-05-04 15:30:00,253.29,253.98,253.22,253.97,18884.0,245.5387,246.2076,245.4708,246.1979,18884.0
2021-05-04 15:40:00,253.93,253.95,253.5,253.58,27738.0,246.1591,246.1785,245.7423,245.8198,27738.0
2021-05-04 15:50:00,253.67,254.27,253.67,253.96,83807.0,245.9071,246.4887,245.9071,246.1882,83807.0
2021-05-05 09:30:00,253.84,254.84,253.33,253.43,77753.0,246.0719,247.0412,245.5775,245.6744,77753.0
2021-05-05 09:40:00,253.33,254.63,253.24,254.63,18268.0,245.5775,246.8377,245.4902,246.8377,18268.0
2021-05-05 09:50:00,254.72,254.88,253.35,253.76,24826.0,246.9249,247.08,245.5968,245.9943,24826.0
2021-05-05 10:00:00,253.69,253.97,253.23,253.93,47517.0,245.9264,246.1979,245.4805,246.1591,47517.0
2021-05-05 10:10:00,253.91,254.17,253.53,253.92,22211.0,246.1397,246.3918,245.7713,246.1494,22211.0
2021-05-05 10:20:00,253.97,254.39,253.89,254.18,48010.0,246.1979,246.605,246.1203,246.4014,48010.0
2021-05-05 10:30:00,254.16,254.3,253.59,253.83,26594.0,246.3821,246.5178,245.8295,246.0622,26594.0
2021-05-05 10:40:00,253.8,254.33,253.31,254.16,45962.0,246.0331,246.5469,245.5581,246.3821,45962.0
2021-05-05 10:50:00,254.11,254.35,253.97,254.02,7665.0,246.3336,246.5662,246.1979,246.2463,7665.0
2021-05-05 11:00:00,254.09,254.09,253.36,253.41,12087.0,246.3142,246.3142,245.6065,245.655,12087.0
2021-05-05 11:10:00,253.36,253.36,252.7,252.71,8348.0,245.6065,245.6065,244.9667,244.9764,8348.0
2021-05-05 11:20:00,252.79,253.06,252.72,252.76,7688.0,245.054,245.3157,244.9861,245.0249,7688.0
2021-05-05 11:30:00,252.79,254.16,252.77,253.88,8919.0,245.054,246.3821,245.0346,246.1106,8919.0
2021-05-05 11:40:00,253.81,254.22,253.53,254.02,8273.0,246.0428,246.4402,245.7713,246.2463,8273.0
2021-05-05 11:50:00,254.0,254.22,253.91,254.05,6521.0,246.227,246.4402,246.1397,246.2754,6521.0
2021-05-05 12:00:00,254.02,254.48,253.96,254.35,9050.0,246.2463,246.6923,246.1882,246.5662,9050.0
2021-05-05 12:10:00,254.31,254.37,253.82,254.13,10389.0,246.5275,246.5856,246.0525,246.353,10389.0
2021-05-05 12:20:00,254.06,254.63,253.9,254.36,15297.0,246.2851,246.8377,246.13,246.5759,15297.0
2021-05-05 12:30:00,254.24,255.1,254.24,255.1,9193.0,246.4596,247.2933,246.4596,247.2933,9193.0
2021-05-05 12:40:00,255.0,255.41,254.97,255.27,6130.0,247.1964,247.5938,247.1673,247.4581,6130.0
2021-05-05 12:50:00,255.23,255.3,254.86,254.86,7459.0,247.4193,247.4872,247.0606,247.0606,7459.0
2021-05-05 13:00:00,254.86,255.14,254.86,255.09,7434.0,247.0606,247.3321,247.0606,247.2836,7434.0
2021-05-05 13:10:00,255.04,255.18,254.82,254.85,8949.0,247.2351,247.3708,247.0219,247.0509,8949.0
2021-05-05 13:20:00,254.84,254.93,254.57,254.66,5938.0,247.0412,247.1285,246.7795,246.8668,5938.0
2021-05-05 13:30:00,254.71,254.87,254.67,254.83,6211.0,246.9152,247.0703,246.8765,247.0316,6211.0
2021-05-05 13:40:00,254.75,254.85,254.73,254.8,5098.0,246.954,247.0509,246.9346,247.0025,5098.0
2021-05-05 13:50:00,254.7,254.75,254.39,254.68,7916.0,246.9055,246.954,246.605,246.8861,7916.0
2021-05-05 14:00:00,254.69,255.2,254.69,255.06,12339.0,246.8958,247.3902,246.8958,247.2545,12339.0
2021-05-05 14:10:00,255.04,255.51,255.03,255.49,11292.0,247.2351,247.6907,247.2254,247.6714,11292.0
2021-05-05 14:20:00,255.45,255.61,255.43,255.46,8730.0,247.6326,247.7877,247.6132,247.6423,8730.0
2021-05-05 14:30:00,255.5,255.65,255.32,255.32,16552.0,247.6811,247.8265,247.5066,247.5066,16552.0
2021-05-05 14:40:00,255.29,255.29,254.99,255.2,6427.0,247.4775,247.4775,247.1867,247.3902,6427.0
2021-05-05 14:50:00,255.3,255.3,254.88,255.0,8239.0,247.4872,247.4872,247.08,247.1964,8239.0
2021-05-05 15:00:00,254.94,255.33,254.91,255.2,11490.0,247.1382,247.5163,247.1091,247.3902,11490.0
2021-05-05 15:10:00,255.2,255.26,254.89,254.91,10811.0,247.3902,247.4484,247.0897,247.1091,10811.0
2021-05-05 15:20:00,254.93,254.99,254.61,254.93,21561.0,247.1285,247.1867,246.8183,247.1285,21561.0
2021-05-05 15:30:00,254.87,255.14,254.87,254.91,21904.0,247.0703,247.3321,247.0703,247.1091,21904.0
2021-05-05 15:40:00,254.87,254.98,254.31,254.31,18613.0,247.0703,247.177,246.5275,246.5275,18613.0
2021-05-05 15:50:00,254.31,254.78,254.13,254.53,113017.0,246.5275,246.9831,246.353,246.7407,113017.0
2021-05-06 09:30:00,256.17,256.4,254.59,255.85,68537.0,248.3305,248.5535,246.7989,248.0203,68537.0
2021-05-06 09:40:00,255.93,256.52,255.14,256.21,39066.0,248.0979,248.6698,247.3321,248.3693,39066.0
2021-05-06 09:50:00,256.49,257.56,256.48,257.33,10246.0,248.6408,249.678,248.6311,249.455,10246.0
2021-05-06 10:00:00,257.25,257.25,256.04,256.17,6198.0,249.3775,249.3775,248.2045,248.3305,6198.0
2021-05-06 10:10:00,256.17,256.35,255.43,255.47,12668.0,248.3305,248.505,247.6132,247.652,12668.0
2021-05-06 10:20:00,255.45,255.87,255.31,255.47,8244.0,247.6326,248.0397,247.4969,247.652,8244.0
2021-05-06 10:30:00,255.39,255.63,255.13,255.27,32069.0,247.5744,247.8071,247.3224,247.4581,32069.0
2021-05-06 10:40:00,255.28,256.02,255.27,255.72,29738.0,247.4678,248.1851,247.4581,247.8943,29738.0
2021-05-06 10:50:00,255.81,255.93,255.44,255.49,8442.0,247.9816,248.0979,247.6229,247.6714,8442.0
2021-05-06 11:00:00,255.53,255.94,255.45,255.57,21602.0,247.7101,248.1076,247.6326,247.7489,21602.0
2021-05-06 11:10:00,255.66,255.95,255.58,255.95,7693.0,247.8362,248.1173,247.7586,248.1173,7693.0
2021-05-06 11:20:00,255.88,256.91,255.83,256.73,8156.0,248.0494,249.0479,248.001,248.8734,8156.0
2021-05-06 11:30:00,256.79,257.06,256.7,257.0,17911.0,248.9316,249.1933,248.8443,249.1351,17911.0
2021-05-06 11:40:00,257.18,257.5,257.15,257.3,11678.0,249.3096,249.6198,249.2806,249.426,11678.0
2021-05-06 11:50:00,257.36,257.51,256.71,256.71,6683.0,249.4841,249.6295,248.854,248.854,6683.0
2021-05-06 12:00:00,256.8,256.96,256.74,256.79,7582.0,248.9413,249.0964,248.8831,248.9316,7582.0
2021-05-06 12:10:00,256.79,257.01,256.75,256.85,9986.0,248.9316,249.1448,248.8928,248.9897,9986.0
2021-05-06 12:20:00,256.86,257.28,256.85,257.26,9680.0,248.9994,249.4066,248.9897,249.3872,9680.0
2021-05-06 12:30:00,257.29,257.34,256.35,256.62,10379.0,249.4163,249.4647,248.505,248.7668,10379.0
2021-05-06 12:40:00,256.56,256.59,255.95,255.98,12821.0,248.7086,248.7377,248.1173,248.1464,12821.0
2021-05-06 12:50:00,255.95,255.98,255.12,255.13,3821.0,248.1173,248.1464,247.3127,247.3224,3821.0
2021-05-06 13:00:00,255.04,255.64,254.89,255.42,11986.0,247.2351,247.8168,247.0897,247.6035,11986.0
2021-05-06 13:10:00,255.35,255.53,254.72,254.91,3575.0,247.5356,247.7101,246.9249,247.1091,3575.0
2021-05-06 13:20:00,254.81,255.25,254.66,254.66,3633.0,247.0122,247.4387,246.8668,246.8668,3633.0
2021-05-06 13:30:00,254.66,255.24,254.66,255.19,9615.0,246.8668,247.429,246.8668,247.3805,9615.0
2021-05-06 13:40:00,255.31,255.31,254.94,255.28,5370.0,247.4969,247.4969,247.1382,247.4678,5370.0
2021-05-06 13:50:00,255.22,255.43,254.98,255.39,36331.0,247.4096,247.6132,247.177,247.5744,36331.0
2021-05-06 14:00:00,255.37,255.41,255.07,255.41,13915.0,247.555,247.5938,247.2642,247.5938,13915.0
2021-05-06 14:10:00,255.41,255.54,255.18,255.22,9157.0,247.5938,247.7198,247.3708,247.4096,9157.0
2021-05-06 14:20:00,255.3,255.84,255.13,255.84,14001.0,247.4872,248.0106,247.3224,248.0106,14001.0
2021-05-06 14:30:00,255.88,256.03,255.69,255.92,7178.0,248.0494,248.1948,247.8652,248.0882,7178.0
2021-05-06 14:40:00,255.92,256.0,255.77,255.84,4644.0,248.0882,248.1657,247.9428,248.0106,4644.0
2021-05-06 14:50:00,255.83,255.92,255.67,255.8,7064.0,248.001,248.0882,247.8458,247.9719,7064.0
2021-05-06 15:00:00,255.7,255.81,255.4,255.44,10603.0,247.8749,247.9816,247.5841,247.6229,10603.0
2021-05-06 15:10:00,255.49,255.73,255.47,255.6,11805.0,247.6714,247.904,247.652,247.778,11805.0
2021-05-06 15:20:00,255.59,256.09,255.56,255.99,19731.0,247.7683,248.253,247.7392,248.1561,19731.0
2021-05-06 15:30:00,256.03,256.32,255.99,256.29,19652.0,248.1948,248.476,248.1561,248.4469,19652.0
2021-05-06 15:40:00,256.3,256.6,256.19,256.54,27598.0,248.4566,248.7474,248.3499,248.6892,27598.0
2021-05-06 15:50:00,256.58,257.17,256.35,256.67,174083.0,248.728,249.2999,248.505,248.8152,174083.0
2021-05-07 09:30:00,255.66,257.27,255.19,256.37,17399.0,247.8362,249.3969,247.3805,248.5244,17399.0
2021-05-07 09:40:00,256.63,258.17,256.63,257.95,44806.0,248.7765,250.2693,248.7765,250.0561,44806.0
2021-05-07 09:50:00,258.04,258.28,256.76,257.16,32235.0,250.1433,250.376,248.9025,249.2903,32235.0
2021-05-07 10:00:00,257.2,258.97,257.04,258.71,53560.0,249.329,251.0449,249.1739,250.7928,53560.0
2021-05-07 10:10:00,258.78,259.0,258.22,258.22,27467.0,250.8607,251.0739,250.3178,250.3178,27467.0
2021-05-07 10:20:00,258.09,258.38,257.81,258.18,31694.0,250.1918,250.4729,249.9204,250.279,31694.0
2021-05-07 10:30:00,258.34,258.95,258.34,258.69,18708.0,250.4341,251.0255,250.4341,250.7734,18708.0
2021-05-07 10:40:00,258.7,259.04,258.54,258.64,40543.0,250.7831,251.1127,250.628,250.725,40543.0
2021-05-07 10:50:00,258.68,259.12,258.57,258.74,9946.0,250.7637,251.1903,250.6571,250.8219,9946.0
2021-05-07 11:00:00,258.81,259.3,258.58,259.3,6663.0,250.8898,251.3648,250.6668,251.3648,6663.0
2021-05-07 11:10:00,259.22,259.64,259.03,259.4,5765.0,251.2872,251.6944,251.103,251.4617,5765.0
2021-05-07 11:20:00,259.41,259.41,258.58,258.75,7356.0,251.4714,251.4714,250.6668,250.8316,7356.0
2021-05-07 11:30:00,258.56,258.65,258.17,258.32,9072.0,250.6474,250.7347,250.2693,250.4148,9072.0
2021-05-07 11:40:00,258.34,258.8,258.24,258.5,5469.0,250.4341,250.8801,250.3372,250.5892,5469.0
2021-05-07 11:50:00,258.52,258.81,258.41,258.66,6688.0,250.6086,250.8898,250.502,250.7443,6688.0
2021-05-07 12:00:00,258.66,258.86,258.33,258.53,6166.0,250.7443,250.9382,250.4244,250.6183,6166.0
2021-05-07 12:10:00,258.43,258.47,258.11,258.32,4300.0,250.5214,250.5602,250.2112,250.4148,4300.0
2021-05-07 12:20:00,258.25,258.7,258.1,258.7,15446.0,250.3469,250.7831,250.2015,250.7831,15446.0
2021-05-07 12:30:00,258.6,258.81,258.49,258.81,10185.0,250.6862,250.8898,250.5795,250.8898,10185.0
2021-05-07 12:40:00,258.78,258.99,258.5,258.51,10588.0,250.8607,251.0642,250.5892,250.5989,10588.0
2021-05-07 12:50:00,258.43,258.63,258.19,258.58,9321.0,250.5214,250.7153,250.2887,250.6668,9321.0
2021-05-07 13:00:00,258.5,258.85,258.5,258.8,6316.0,250.5892,250.9285,250.5892,250.8801,6316.0
2021-05-07 13:10:00,258.8,258.83,258.3,258.49,8488.0,250.8801,250.9091,250.3954,250.5795,8488.0
2021-05-07 13:20:00,258.46,258.66,258.39,258.66,7260.0,250.5505,250.7443,250.4826,250.7443,7260.0
2021-05-07 13:30:00,258.72,258.82,258.54,258.58,11183.0,250.8025,250.8995,250.628,250.6668,11183.0
2021-05-07 13:40:00,258.6,258.82,258.45,258.48,7319.0,250.6862,250.8995,250.5408,250.5699,7319.0
2021-05-07 13:50:00,258.54,258.55,258.32,258.39,8118.0,250.628,250.6377,250.4148,250.4826,8118.0
2021-05-07 14:00:00,258.31,258.57,258.28,258.29,8999.0,250.4051,250.6571,250.376,250.3857,8999.0
2021-05-07 14:10:00,258.34,258.55,258.28,258.53,8152.0,250.4341,250.6377,250.376,250.6183,8152.0
2021-05-07 14:20:00,258.54,258.66,258.39,258.54,8522.0,250.628,250.7443,250.4826,250.628,8522.0
2021-05-07 14:30:00,258.49,259.3,258.32,259.06,41068.0,250.5795,251.3648,250.4148,251.1321,41068.0
2021-05-07 14:40:00,259.08,259.18,258.48,258.58,80783.0,251.1515,251.2484,250.5699,250.6668,80783.0
2021-05-07 14:50:00,258.58,259.49,258.55,259.21,56648.0,250.6668,251.5489,250.6377,251.2775,56648.0
2021-05-07 15:00:00,259.22,259.28,258.53,258.89,56866.0,251.2872,251.3454,250.6183,250.9673,56866.0
2021-05-07 15:10:00,258.94,259.22,258.76,258.92,21847.0,251.0158,251.2872,250.8413,250.9964,21847.0
2021-05-07 15:20:00,258.87,259.05,258.78,258.84,8550.0,250.9479,251.1224,250.8607,250.9188,8550.0
2021-05-07 15:30:00,258.84,258.99,258.74,258.94,19006.0,250.9188,251.0642,250.8219,251.0158,19006.0
2021-05-07 15:40:00,258.93,258.96,258.46,258.65,32396.0,251.0061,251.0352,250.5505,250.7347,32396.0
2021-05-07 15:50:00,258.65,258.93,258.41,258.6,126319.0,250.7347,251.0061,250.502,250.6862,126319.0
2021-05-10 09:30:00,258.56,259.57,257.86,259.03,41036.0,250.6474,251.6265,249.9688,251.103,41036.0
2021-05-10 09:40:00,259.23,260.19,258.99,259.91,17257.0,251.2969,252.2275,251.0642,251.9561,17257.0
2021-05-10 09:50:00,259.97,260.5,259.87,260.23,14150.0,252.0143,252.528,251.9173,252.2663,14150.0
2021-05-10 10:00:00,260.23,260.25,259.38,259.58,33969.0,252.2663,252.2857,251.4423,251.6362,33969.0
2021-05-10 10:10:00,259.65,260.35,259.5,260.18,15757.0,251.7041,252.3826,251.5586,252.2178,15757.0
2021-05-10 10:20:00,260.12,260.44,259.87,260.38,10134.0,252.1597,252.4699,251.9173,252.4117,10134.0
2021-05-10 10:30:00,260.28,260.34,258.87,258.93,39115.0,252.3148,252.3729,250.9479,251.0061,39115.0
2021-05-10 10:40:00,259.01,259.91,259.01,259.69,6613.0,251.0836,251.9561,251.0836,251.7428,6613.0
2021-05-10 10:50:00,259.77,260.17,259.67,260.11,15701.0,251.8204,252.2081,251.7234,252.15,15701.0
2021-05-10 11:00:00,260.01,260.97,259.89,260.6,7288.0,252.053,252.9837,251.9367,252.625,7288.0
2021-05-10 11:10:00,260.61,260.77,260.18,260.37,8767.0,252.6347,252.7898,252.2178,252.402,8767.0
2021-05-10 11:20:00,260.4,260.6,260.01,260.43,29111.0,252.4311,252.625,252.053,252.4602,29111.0
2021-05-10 11:30:00,260.37,260.87,260.16,260.17,19432.0,252.402,252.8867,252.1984,252.2081,19432.0
2021-05-10 11:40:00,260.2,260.46,259.98,260.28,39172.0,252.2372,252.4893,252.024,252.3148,39172.0
2021-05-10 11:50:00,260.26,260.84,260.22,260.25,13634.0,252.2954,252.8576,252.2566,252.2857,13634.0
2021-05-10 12:00:00,260.27,260.54,260.01,260.09,32418.0,252.3051,252.5668,252.053,252.1306,32418.0
2021-05-10 12:10:00,260.03,260.23,259.9,259.9,14236.0,252.0724,252.2663,251.9464,251.9464,14236.0
2021-05-10 12:20:00,259.84,259.84,259.08,259.08,26566.0,251.8882,251.8882,251.1515,251.1515,26566.0
2021-05-10 12:30:00,259.21,259.33,258.9,259.0,9604.0,251.2775,251.3938,250.977,251.0739,9604.0
2021-05-10 12:40:00,259.0,259.03,258.41,258.41,7540.0,251.0739,251.103,250.502,250.502,7540.0
2021-05-10 12:50:00,258.38,258.43,257.78,257.85,9786.0,250.4729,250.5214,249.8913,249.9591,9786.0
2021-05-10 13:00:00,257.85,258.04,257.42,258.04,27124.0,249.9591,250.1433,249.5423,250.1433,27124.0
2021-05-10 13:10:00,258.08,258.71,258.08,258.5,22647.0,250.1821,250.7928,250.1821,250.5892,22647.0
2021-05-10 13:20:00,258.56,259.0,258.56,258.85,25891.0,250.6474,251.0739,250.6474,250.9285,25891.0
2021-05-10 13:30:00,258.74,258.86,258.57,258.78,11623.0,250.8219,250.9382,250.6571,250.8607,11623.0
2021-05-10 13:40:00,258.81,259.39,258.64,259.34,45861.0,250.8898,251.452,250.725,251.4035,45861.0
2021-05-10 13:50:00,259.37,259.63,259.08,259.41,62028.0,251.4326,251.6847,251.1515,251.4714,62028.0
2021-05-10 14:00:00,259.41,259.58,258.99,259.3,38150.0,251.4714,251.6362,251.0642,251.3648,38150.0
2021-05-10 14:10:00,259.36,259.48,258.59,258.66,13366.0,251.4229,251.5393,250.6765,250.7443,13366.0
2021-05-10 14:20:00,258.76,259.06,258.69,258.86,16794.0,250.8413,251.1321,250.7734,250.9382,16794.0
2021-05-10 14:30:00,258.87,259.02,258.72,258.85,10526.0,250.9479,251.0933,250.8025,250.9285,10526.0
2021-05-10 14:40:00,258.88,258.88,258.17,258.44,20145.0,250.9576,250.9576,250.2693,250.5311,20145.0
2021-05-10 14:50:00,258.37,258.68,258.35,258.68,31781.0,250.4632,250.7637,250.4438,250.7637,31781.0
2021-05-10 15:00:00,258.63,258.68,258.44,258.56,27842.0,250.7153,250.7637,250.5311,250.6474,27842.0
2021-05-10 15:10:00,258.58,258.75,258.29,258.48,10111.0,250.6668,250.8316,250.3857,250.5699,10111.0
2021-05-10 15:20:00,258.41,258.82,258.28,258.73,23460.0,250.502,250.8995,250.376,250.8122,23460.0
2021-05-10 15:30:00,258.71,258.75,258.33,258.49,10277.0,250.7928,250.8316,250.4244,250.5795,10277.0
2021-05-10 15:40:00,258.54,258.68,258.28,258.42,20560.0,250.628,250.7637,250.376,250.5117,20560.0
2021-05-10 15:50:00,258.25,258.77,258.06,258.56,188943.0,250.3469,250.851,250.1627,250.6474,188943.0
2021-05-11 09:30:00,257.9,257.9,255.79,256.5,53858.0,250.0076,250.0076,247.9622,248.6504,53858.0
2021-05-11 09:40:00,256.25,256.36,255.34,255.91,13633.0,248.4081,248.5147,247.5259,248.0785,13633.0
2021-05-11 09:50:00,256.0,256.7,256.0,256.14,22323.0,248.1657,248.8443,248.1657,248.3015,22323.0
2021-05-11 10:00:00,256.27,256.72,255.78,256.03,17922.0,248.4275,248.8637,247.9525,248.1948,17922.0
2021-05-11 10:10:00,256.11,256.16,254.97,254.97,30555.0,248.2724,248.3209,247.1673,247.1673,30555.0
2021-05-11 10:20:00,254.88,255.14,253.84,254.24,43038.0,247.08,247.3321,246.0719,246.4596,43038.0
2021-05-11 10:30:00,254.26,254.26,253.13,253.7,17845.0,246.479,246.479,245.3836,245.9361,17845.0
2021-05-11 10:40:00,253.73,254.32,253.5,254.22,16741.0,245.9652,246.5372,245.7423,246.4402,16741.0
2021-05-11 10:50:00,254.1,254.22,253.92,254.01,13321.0,246.3239,246.4402,246.1494,246.2366,13321.0
2021-05-11 11:00:00,254.01,254.2,253.63,253.71,24079.0,246.2366,246.4208,245.8683,245.9458,24079.0
2021-05-11 11:10:00,253.71,254.26,253.09,254.09,25264.0,245.9458,246.479,245.3448,246.3142,25264.0
2021-05-11 11:20:00,254.09,254.67,253.97,254.67,12439.0,246.3142,246.8765,246.1979,246.8765,12439.0
2021-05-11 11:30:00,254.57,254.66,254.22,254.22,12150.0,246.7795,246.8668,246.4402,246.4402,12150.0
2021-05-11 11:40:00,254.22,254.38,253.98,254.31,22448.0,246.4402,246.5953,246.2076,246.5275,22448.0
2021-05-11 11:50:00,254.29,254.29,253.87,253.95,22019.0,246.5081,246.5081,246.1009,246.1785,22019.0
2021-05-11 12:00:00,253.95,254.29,253.69,254.18,26543.0,246.1785,246.5081,245.9264,246.4014,26543.0
2021-05-11 12:10:00,254.14,254.37,254.03,254.22,25642.0,246.3627,246.5856,246.256,246.4402,25642.0
2021-05-11 12:20:00,254.15,254.21,253.69,253.89,11314.0,246.3724,246.4305,245.9264,246.1203,11314.0
2021-05-11 12:30:00,253.88,253.92,253.48,253.77,19911.0,246.1106,246.1494,245.7229,246.004,19911.0
2021-05-11 12:40:00,253.74,253.87,253.56,253.58,26658.0,245.9749,246.1009,245.8004,245.8198,26658.0
2021-05-11 12:50:00,253.58,253.58,253.33,253.46,20762.0,245.8198,245.8198,245.5775,245.7035,20762.0
2021-05-11 13:00:00,253.54,253.89,253.39,253.79,7139.0,245.781,246.1203,245.6356,246.0234,7139.0
2021-05-11 13:10:00,253.87,254.13,253.83,254.0,9818.0,246.1009,246.353,246.0622,246.227,9818.0
2021-05-11 13:20:00,254.11,254.17,253.81,254.15,11203.0,246.3336,246.3918,246.0428,246.3724,11203.0
2021-05-11 13:30:00,254.29,254.43,254.13,254.43,9823.0,246.5081,246.6438,246.353,246.6438,9823.0
2021-05-11 13:40:00,254.34,254.75,254.34,254.43,13516.0,246.5566,246.954,246.5566,246.6438,13516.0
2021-05-11 13:50:00,254.45,254.47,254.06,254.28,8033.0,246.6632,246.6826,246.2851,246.4984,8033.0
2021-05-11 14:00:00,254.31,254.35,253.94,254.03,19454.0,246.5275,246.5662,246.1688,246.256,19454.0
2021-05-11 14:10:00,254.09,254.43,253.74,254.25,44272.0,246.3142,246.6438,245.9749,246.4693,44272.0
2021-05-11 14:20:00,254.21,254.4,254.07,254.32,16917.0,246.4305,246.6147,246.2948,246.5372,16917.0
2021-05-11 14:30:00,254.28,254.33,254.02,254.29,22825.0,246.4984,246.5469,246.2463,246.5081,22825.0
2021-05-11 14:40:00,254.24,254.61,254.12,254.44,20272.0,246.4596,246.8183,246.3433,246.6535,20272.0
2021-05-11 14:50:00,254.42,254.45,254.11,254.44,25062.0,246.6341,246.6632,246.3336,246.6535,25062.0
2021-05-11 15:00:00,254.43,254.5,254.2,254.21,17788.0,246.6438,246.7117,246.4208,246.4305,17788.0
2021-05-11 15:10:00,254.25,254.25,253.48,254.16,20521.0,246.4693,246.4693,245.7229,246.3821,20521.0
2021-05-11 15:20:00,254.17,254.18,253.69,253.74,15078.0,246.3918,246.4014,245.9264,245.9749,15078.0
2021-05-11 15:30:00,253.69,253.74,253.07,253.32,58519.0,245.9264,245.9749,245.3254,245.5678,58519.0
2021-05-11 15:40:00,253.27,253.98,253.27,253.93,57064.0,245.5193,246.2076,245.5193,246.1591,57064.0
2021-05-11 15:50:00,253.89,254.13,253.45,254.12,103258.0,246.1203,246.353,245.6938,246.3433,103258.0
2021-05-12 09:30:00,253.15,255.21,251.71,254.11,24913.0,245.403,247.3999,244.007,246.3336,24913.0
2021-05-12 09:40:00,254.36,254.74,253.73,253.73,21732.0,246.5759,246.9443,245.9652,245.9652,21732.0
2021-05-12 09:50:00,253.9,254.44,253.65,253.98,65661.0,246.13,246.6535,245.8877,246.2076,65661.0
2021-05-12 10:00:00,254.32,254.47,253.6,253.9,65246.0,246.5372,246.6826,245.8392,246.13,65246.0
2021-05-12 10:10:00,253.7,254.63,253.25,254.47,51140.0,245.9361,246.8377,245.4999,246.6826,51140.0
2021-05-12 10:20:00,254.64,255.24,254.07,254.12,14853.0,246.8474,247.429,246.2948,246.3433,14853.0
2021-05-12 10:30:00,253.89,253.89,251.74,251.92,195767.0,246.1203,246.1203,244.0361,244.2106,195767.0
2021-05-12 10:40:00,251.82,253.27,251.49,252.24,67952.0,244.1137,245.5193,243.7938,244.5208,67952.0
2021-05-12 10:50:00,252.42,252.76,251.95,252.48,31093.0,244.6953,245.0249,244.2397,244.7535,31093.0
2021-05-12 11:00:00,252.44,253.34,252.1,253.22,71059.0,244.7147,245.5872,244.3851,245.4708,71059.0
2021-05-12 11:10:00,253.25,253.59,251.9,252.37,21188.0,245.4999,245.8295,244.1912,244.6468,21188.0
2021-05-12 11:20:00,252.44,252.48,251.49,252.31,38809.0,244.7147,244.7535,243.7938,244.5887,38809.0
2021-05-12 11:30:00,252.3,252.33,251.73,252.2,15359.0,244.579,244.6081,244.0264,244.482,15359.0
2021-05-12 11:40:00,252.14,252.45,251.99,252.04,14651.0,244.4239,244.7244,244.2785,244.3269,14651.0
2021-05-12 11:50:00,251.85,251.98,251.64,251.73,18037.0,244.1428,244.2688,243.9392,244.0264,18037.0
2021-05-12 12:00:00,251.79,251.83,251.46,251.46,11239.0,244.0846,244.1234,243.7647,243.7647,11239.0
2021-05-12 12:10:00,251.49,251.74,251.39,251.74,23868.0,243.7938,244.0361,243.6968,244.0361,23868.0
2021-05-12 12:20:00,251.74,251.99,251.6,251.76,9655.0,244.0361,244.2785,243.9004,244.0555,9655.0
2021-05-12 12:30:00,251.67,251.81,251.5,251.5,7742.0,243.9683,244.104,243.8035,243.8035,7742.0
2021-05-12 12:40:00,251.47,251.48,250.83,251.22,13354.0,243.7744,243.7841,243.154,243.532,13354.0
2021-05-12 12:50:00,251.26,251.33,250.62,250.79,10134.0,243.5708,243.6387,242.9504,243.1152,10134.0
2021-05-12 13:00:00,250.66,251.29,250.38,251.19,29401.0,242.9892,243.5999,242.7177,243.5029,29401.0
2021-05-12 13:10:00,251.25,251.28,250.79,250.95,23438.0,243.5611,243.5902,243.1152,243.2703,23438.0
2021-05-12 13:20:00,250.85,250.89,250.22,250.46,14638.0,243.1734,243.2121,242.5626,242.7953,14638.0
2021-05-12 13:30:00,250.34,250.44,250.07,250.37,7121.0,242.679,242.7759,242.4172,242.708,7121.0
2021-05-12 13:40:00,250.34,250.58,250.06,250.07,13388.0,242.679,242.9116,242.4075,242.4172,13388.0
2021-05-12 13:50:00,250.04,250.61,249.83,250.46,8793.0,242.3881,242.9407,242.1846,242.7953,8793.0
2021-05-12 14:00:00,250.46,250.73,250.25,250.42,10566.0,242.7953,243.057,242.5917,242.7565,10566.0
2021-05-12 14:10:00,250.33,250.36,249.92,250.15,10638.0,242.6693,242.6983,242.2718,242.4948,10638.0
2021-05-12 14:20:00,250.16,250.37,249.93,250.01,12637.0,242.5045,242.708,242.2815,242.3591,12637.0
2021-05-12 14:30:00,250.0,250.75,249.89,250.71,23955.0,242.3494,243.0764,242.2427,243.0376,23955.0
2021-05-12 14:40:00,250.7,251.13,250.65,251.04,16750.0,243.0279,243.4448,242.9795,243.3575,16750.0
2021-05-12 14:50:00,251.08,251.52,250.99,251.45,13275.0,243.3963,243.8228,243.3091,243.755,13275.0
2021-05-12 15:00:00,251.34,251.47,251.05,251.3,17859.0,243.6484,243.7744,243.3672,243.6096,17859.0
2021-05-12 15:10:00,251.16,251.3,250.52,250.53,16025.0,243.4739,243.6096,242.8535,242.8631,16025.0
2021-05-12 15:20:00,250.67,250.74,249.72,249.99,26985.0,242.9989,243.0667,242.0779,242.3397,26985.0
2021-05-12 15:30:00,250.01,250.21,249.6,249.82,31557.0,242.3591,242.5529,241.9616,242.1749,31557.0
2021-05-12 15:40:00,249.89,250.46,249.84,250.18,22269.0,242.2427,242.7953,242.1943,242.5239,22269.0
2021-05-12 15:50:00,249.83,250.04,249.45,249.72,86336.0,242.1846,242.3881,241.8162,242.0779,86336.0
2021-05-13 09:30:00,249.58,250.4,249.03,249.76,26275.0,241.9422,242.7371,241.409,242.1167,26275.0
2021-05-13 09:40:00,250.1,250.66,249.99,250.24,39569.0,242.4463,242.9892,242.3397,242.582,39569.0
2021-05-13 09:50:00,250.29,251.13,250.29,250.61,17942.0,242.6305,243.4448,242.6305,242.9407,17942.0
2021-05-13 10:00:00,250.69,250.69,249.68,249.94,25894.0,243.0182,243.0182,242.0392,242.2912,25894.0
2021-05-13 10:10:00,249.94,250.17,249.29,250.1,25139.0,242.2912,242.5142,241.6611,242.4463,25139.0
2021-05-13 10:20:00,249.92,251.02,249.92,250.88,15858.0,242.2718,243.3382,242.2718,243.2024,15858.0
2021-05-13 10:30:00,251.01,251.56,250.93,251.16,18901.0,243.3285,243.8616,243.2509,243.4739,18901.0
2021-05-13 10:40:00,251.1,251.79,250.69,251.72,16186.0,243.4157,244.0846,243.0182,244.0167,16186.0
2021-05-13 10:50:00,251.65,251.68,251.01,251.67,9129.0,243.9489,243.978,243.3285,243.9683,9129.0
2021-05-13 11:00:00,251.68,251.8,251.2,251.2,13544.0,243.978,244.0943,243.5126,243.5126,13544.0
2021-05-13 11:10:00,251.34,252.18,251.21,252.14,13327.0,243.6484,244.4627,243.5223,244.4239,13327.0
2021-05-13 11:20:00,252.13,252.21,251.72,252.12,11563.0,244.4142,244.4917,244.0167,244.4045,11563.0
2021-05-13 11:30:00,252.07,252.42,252.05,252.42,5482.0,244.356,244.6953,244.3366,244.6953,5482.0
2021-05-13 11:40:00,252.35,252.35,251.6,252.07,6668.0,244.6274,244.6274,243.9004,244.356,6668.0
2021-05-13 11:50:00,252.07,252.54,251.96,252.13,24013.0,244.356,244.8116,244.2494,244.4142,24013.0
2021-05-13 12:00:00,252.08,253.04,252.08,252.81,20705.0,244.3657,245.2963,244.3657,245.0734,20705.0
2021-05-13 12:10:00,252.84,253.2,252.73,252.73,12204.0,245.1025,245.4514,244.9958,244.9958,12204.0
2021-05-13 12:20:00,252.7,253.65,252.62,253.18,56372.0,244.9667,245.8877,244.8892,245.432,56372.0
2021-05-13 12:30:00,253.15,253.45,252.75,253.0,22993.0,245.403,245.6938,245.0152,245.2576,22993.0
2021-05-13 12:40:00,252.96,253.21,252.64,253.1,16583.0,245.2188,245.4611,244.9086,245.3545,16583.0
2021-05-13 12:50:00,253.11,253.11,252.55,252.71,29751.0,245.3642,245.3642,244.8213,244.9764,29751.0
2021-05-13 13:00:00,252.78,252.83,252.34,252.59,24727.0,245.0443,245.0928,244.6178,244.8601,24727.0
2021-05-13 13:10:00,252.55,252.92,252.17,252.17,28052.0,244.8213,245.18,244.453,244.453,28052.0
2021-05-13 13:20:00,252.18,252.43,252.09,252.26,8899.0,244.4627,244.705,244.3754,244.5402,8899.0
2021-05-13 13:30:00,252.18,252.18,251.09,251.19,10101.0,244.4627,244.4627,243.406,243.5029,10101.0
2021-05-13 13:40:00,251.19,251.62,250.97,250.97,10134.0,243.5029,243.9198,243.2897,243.2897,10134.0
2021-05-13 13:50:00,251.01,251.53,251.01,251.19,9339.0,243.3285,243.8325,243.3285,243.5029,9339.0
2021-05-13 14:00:00,251.36,252.2,251.36,251.87,15745.0,243.6677,244.482,243.6677,244.1621,15745.0
2021-05-13 14:10:00,251.85,251.88,251.47,251.54,8732.0,244.1428,244.1718,243.7744,243.8422,8732.0
2021-05-13 14:20:00,251.59,252.13,251.27,252.13,22843.0,243.8907,244.4142,243.5805,244.4142,22843.0
2021-05-13 14:30:00,252.13,252.23,251.82,251.83,21325.0,244.4142,244.5111,244.1137,244.1234,21325.0
2021-05-13 14:40:00,251.84,251.9,251.42,251.69,15594.0,244.1331,244.1912,243.7259,243.9876,15594.0
2021-05-13 14:50:00,251.57,251.81,251.26,251.68,11176.0,243.8713,244.104,243.5708,243.978,11176.0
2021-05-13 15:00:00,251.62,252.07,251.61,252.07,8592.0,243.9198,244.356,243.9101,244.356,8592.0
2021-05-13 15:10:00,252.04,252.04,251.64,251.72,16917.0,244.3269,244.3269,243.9392,244.0167,16917.0
2021-05-13 15:20:00,251.67,251.96,251.54,251.92,12826.0,243.9683,244.2494,243.8422,244.2106,12826.0
2021-05-13 15:30:00,252.04,252.61,251.82,252.61,18041.0,244.3269,244.8795,244.1137,244.8795,18041.0
2021-05-13 15:40:00,252.54,253.07,252.46,252.77,19478.0,244.8116,245.3254,244.7341,245.0346,19478.0
2021-05-13 15:50:00,252.73,252.73,251.82,252.09,47577.0,244.9958,244.9958,244.1137,244.3754,47577.0
2021-05-14 09:30:00,253.49,253.62,251.96,252.47,19764.0,245.7326,245.8586,244.2494,244.7438,19764.0
2021-05-14 09:40:00,252.55,253.55,252.39,253.43,10622.0,244.8213,245.7907,244.6662,245.6744,10622.0
2021-05-14 09:50:00,253.3,254.06,253.12,254.06,11613.0,245.5484,246.2851,245.3739,246.2851,11613.0
2021-05-14 10:00:00,254.36,254.36,253.61,253.75,4561.0,246.5759,246.5759,245.8489,245.9846,4561.0
2021-05-14 10:10:00,253.88,254.13,253.55,253.91,4625.0,246.1106,246.353,245.7907,246.1397,4625.0
2021-05-14 10:20:00,254.11,254.75,254.03,254.2,12728.0,246.3336,246.954,246.256,246.4208,12728.0
2021-05-14 10:30:00,254.32,254.42,253.81,253.81,8970.0,246.5372,246.6341,246.0428,246.0428,8970.0
2021-05-14 10:40:00,254.01,254.35,253.68,254.05,14507.0,246.2366,246.5662,245.9167,246.2754,14507.0
2021-05-14 10:50:00,253.95,254.14,253.6,254.09,24131.0,246.1785,246.3627,245.8392,246.3142,24131.0
2021-05-14 11:00:00,253.97,254.43,253.97,254.04,6331.0,246.1979,246.6438,246.1979,246.2657,6331.0
2021-05-14 11:10:00,254.05,254.42,253.71,254.42,14845.0,246.2754,246.6341,245.9458,246.6341,14845.0
2021-05-14 11:20:00,254.42,255.0,254.23,254.58,23481.0,246.6341,247.1964,246.4499,246.7892,23481.0
2021-05-14 11:30:00,254.72,255.3,254.46,255.3,31432.0,246.9249,247.4872,246.6729,247.4872,31432.0
2021-05-14 11:40:00,255.3,255.3,254.4,254.41,17382.0,247.4872,247.4872,246.6147,246.6244,17382.0
2021-05-14 11:50:00,254.37,254.37,253.87,254.14,12809.0,246.5856,246.5856,246.1009,246.3627,12809.0
2021-05-14 12:00:00,254.1,254.6,254.1,254.6,7045.0,246.3239,246.8086,246.3239,246.8086,7045.0
2021-05-14 12:10:00,254.59,254.93,254.44,254.69,11011.0,246.7989,247.1285,246.6535,246.8958,11011.0
2021-05-14 12:20:00,254.69,255.04,254.54,254.83,5707.0,246.8958,247.2351,246.7504,247.0316,5707.0
2021-05-14 12:30:00,254.87,255.12,254.83,254.91,6486.0,247.0703,247.3127,247.0316,247.1091,6486.0
2021-05-14 12:40:00,254.91,254.99,254.56,254.61,12137.0,247.1091,247.1867,246.7698,246.8183,12137.0
2021-05-14 12:50:00,254.74,254.87,254.59,254.69,9065.0,246.9443,247.0703,246.7989,246.8958,9065.0
2021-05-14 13:00:00,254.61,255.13,254.61,254.65,15622.0,246.8183,247.3224,246.8183,246.8571,15622.0
2021-05-14 13:10:00,254.65,254.95,254.33,254.78,24350.0,246.8571,247.1479,246.5469,246.9831,24350.0
2021-05-14 13:20:00,254.79,255.19,254.67,254.92,16184.0,246.9928,247.3805,246.8765,247.1188,16184.0
2021-05-14 13:30:00,254.94,255.2,254.8,254.86,7161.0,247.1382,247.3902,247.0025,247.0606,7161.0
2021-05-14 13:40:00,254.84,255.13,254.8,254.96,13663.0,247.0412,247.3224,247.0025,247.1576,13663.0
2021-05-14 13:50:00,254.95,255.21,254.92,255.02,9600.0,247.1479,247.3999,247.1188,247.2157,9600.0
2021-05-14 14:00:00,255.02,255.2,254.77,255.13,34797.0,247.2157,247.3902,246.9734,247.3224,34797.0
2021-05-14 14:10:00,255.12,255.32,254.77,255.07,17932.0,247.3127,247.5066,246.9734,247.2642,17932.0
2021-05-14 14:20:00,255.05,255.05,254.74,254.94,9090.0,247.2448,247.2448,246.9443,247.1382,9090.0
2021-05-14 14:30:00,254.91,255.32,254.9,255.29,6806.0,247.1091,247.5066,247.0994,247.4775,6806.0
2021-05-14 14:40:00,255.28,255.47,255.28,255.45,6844.0,247.4678,247.652,247.4678,247.6326,6844.0
2021-05-14 14:50:00,255.43,255.49,255.26,255.43,8735.0,247.6132,247.6714,247.4484,247.6132,8735.0
2021-05-14 15:00:00,255.44,255.49,255.14,255.3,10036.0,247.6229,247.6714,247.3321,247.4872,10036.0
2021-05-14 15:10:00,255.34,255.39,254.84,254.84,11858.0,247.5259,247.5744,247.0412,247.0412,11858.0
2021-05-14 15:20:00,254.82,254.93,254.61,254.65,9631.0,247.0219,247.1285,246.8183,246.8571,9631.0
2021-05-14 15:30:00,254.73,254.73,254.39,254.52,15506.0,246.9346,246.9346,246.605,246.731,15506.0
2021-05-14 15:40:00,254.49,254.61,254.26,254.45,19130.0,246.702,246.8183,246.479,246.6632,19130.0
2021-05-14 15:50:00,254.33,254.44,253.89,254.23,64197.0,246.5469,246.6535,246.1203,246.4499,64197.0
2021-05-17 09:30:00,253.79,254.38,253.35,254.16,25983.0,246.0234,246.5953,245.5968,246.3821,25983.0
2021-05-17 09:40:00,253.99,254.38,253.58,253.82,22479.0,246.2173,246.5953,245.8198,246.0525,22479.0
2021-05-17 09:50:00,253.82,254.15,253.39,253.5,11540.0,246.0525,246.3724,245.6356,245.7423,11540.0
2021-05-17 10:00:00,253.46,254.15,253.28,253.59,9797.0,245.7035,246.3724,245.529,245.8295,9797.0
2021-05-17 10:10:00,253.5,253.97,253.34,253.95,10199.0,245.7423,246.1979,245.5872,246.1785,10199.0
2021-05-17 10:20:00,253.83,253.99,253.49,253.49,23509.0,246.0622,246.2173,245.7326,245.7326,23509.0
2021-05-17 10:30:00,253.48,253.91,253.46,253.91,26974.0,245.7229,246.1397,245.7035,246.1397,26974.0
2021-05-17 10:40:00,253.86,254.18,253.67,254.18,9833.0,246.0912,246.4014,245.9071,246.4014,9833.0
2021-05-17 10:50:00,254.33,254.46,253.89,253.89,12518.0,246.5469,246.6729,246.1203,246.1203,12518.0
2021-05-17 11:00:00,253.94,253.94,253.4,253.69,15903.0,246.1688,246.1688,245.6453,245.9264,15903.0
2021-05-17 11:10:00,253.67,253.86,253.38,253.38,15674.0,245.9071,246.0912,245.6259,245.6259,15674.0
2021-05-17 11:20:00,253.4,253.73,253.38,253.68,13367.0,245.6453,245.9652,245.6259,245.9167,13367.0
2021-05-17 11:30:00,253.73,253.89,253.57,253.83,11777.0,245.9652,246.1203,245.8101,246.0622,11777.0
2021-05-17 11:40:00,253.86,254.01,253.66,253.97,10995.0,246.0912,246.2366,245.8974,246.1979,10995.0
2021-05-17 11:50:00,253.94,254.2,253.91,254.06,5569.0,246.1688,246.4208,246.1397,246.2851,5569.0
2021-05-17 12:00:00,254.02,254.19,253.87,254.05,13518.0,246.2463,246.4111,246.1009,246.2754,13518.0
2021-05-17 12:10:00,254.05,254.3,254.05,254.3,5511.0,246.2754,246.5178,246.2754,246.5178,5511.0
2021-05-17 12:20:00,254.31,254.55,254.21,254.5,9996.0,246.5275,246.7601,246.4305,246.7117,9996.0
2021-05-17 12:30:00,254.43,254.87,254.36,254.82,13736.0,246.6438,247.0703,246.5759,247.0219,13736.0
2021-05-17 12:40:00,254.83,254.87,254.45,254.46,9702.0,247.0316,247.0703,246.6632,246.6729,9702.0
2021-05-17 12:50:00,254.48,254.74,254.42,254.69,19017.0,246.6923,246.9443,246.6341,246.8958,19017.0
2021-05-17 13:00:00,254.65,254.75,254.43,254.58,13880.0,246.8571,246.954,246.6438,246.7892,13880.0
2021-05-17 13:10:00,254.6,254.7,254.43,254.47,18241.0,246.8086,246.9055,246.6438,246.6826,18241.0
2021-05-17 13:20:00,254.48,254.85,254.44,254.59,22812.0,246.6923,247.0509,246.6535,246.7989,22812.0
2021-05-17 13:30:00,254.62,254.86,254.53,254.56,26350.0,246.828,247.0606,246.7407,246.7698,26350.0
2021-05-17 13:40:00,254.55,254.74,254.28,254.67,18303.0,246.7601,246.9443,246.4984,246.8765,18303.0
2021-05-17 13:50:00,254.66,254.97,254.57,254.79,33775.0,246.8668,247.1673,246.7795,246.9928,33775.0
2021-05-17 14:00:00,254.74,254.84,254.56,254.81,13343.0,246.9443,247.0412,246.7698,247.0122,13343.0
2021-05-17 14:10:00,254.8,255.48,254.79,255.23,13098.0,247.0025,247.6617,246.9928,247.4193,13098.0
2021-05-17 14:20:00,255.23,255.45,255.19,255.39,15705.0,247.4193,247.6326,247.3805,247.5744,15705.0
2021-05-17 14:30:00,255.25,255.25,254.82,254.92,25842.0,247.4387,247.4387,247.0219,247.1188,25842.0
2021-05-17 14:40:00,254.86,255.1,254.86,254.97,7975.0,247.0606,247.2933,247.0606,247.1673,7975.0
2021-05-17 14:50:00,255.03,255.3,254.96,255.17,11797.0,247.2254,247.4872,247.1576,247.3612,11797.0
2021-05-17 15:00:00,255.22,255.48,255.13,255.36,15308.0,247.4096,247.6617,247.3224,247.5453,15308.0
2021-05-17 15:10:00,255.31,255.42,255.2,255.25,21355.0,247.4969,247.6035,247.3902,247.4387,21355.0
2021-05-17 15:20:00,255.27,255.53,255.19,255.24,21407.0,247.4581,247.7101,247.3805,247.429,21407.0
2021-05-17 15:30:00,255.24,255.49,255.03,255.41,41463.0,247.429,247.6714,247.2254,247.5938,41463.0
2021-05-17 15:40:00,255.46,255.58,255.08,255.2,67465.0,247.6423,247.7586,247.2739,247.3902,67465.0
2021-05-17 15:50:00,255.21,255.51,254.95,255.03,127929.0,247.3999,247.6907,247.1479,247.2254,127929.0
2021-05-18 09:30:00,257.43,257.43,255.38,255.83,63185.0,249.552,249.552,247.5647,248.001,63185.0
2021-05-18 09:40:00,255.85,256.0,255.08,255.44,26649.0,248.0203,248.1657,247.2739,247.6229,26649.0
2021-05-18 09:50:00,255.43,255.5,255.24,255.4,29393.0,247.6132,247.6811,247.429,247.5841,29393.0
2021-05-18 10:00:00,255.27,255.59,255.17,255.45,39771.0,247.4581,247.7683,247.3612,247.6326,39771.0
2021-05-18 10:10:00,255.45,255.77,255.17,255.54,23820.0,247.6326,247.9428,247.3612,247.7198,23820.0
2021-05-18 10:20:00,255.5,255.79,255.41,255.79,19125.0,247.6811,247.9622,247.5938,247.9622,19125.0
2021-05-18 10:30:00,255.72,255.78,255.31,255.5,14792.0,247.8943,247.9525,247.4969,247.6811,14792.0
2021-05-18 10:40:00,255.42,255.76,255.32,255.7,13349.0,247.6035,247.9331,247.5066,247.8749,13349.0
2021-05-18 10:50:00,255.77,256.0,255.63,255.78,10233.0,247.9428,248.1657,247.8071,247.9525,10233.0
2021-05-18 11:00:00,255.73,256.73,255.69,256.53,20195.0,247.904,248.8734,247.8652,248.6795,20195.0
2021-05-18 11:10:00,256.61,256.98,256.14,256.22,24805.0,248.7571,249.1158,248.3015,248.379,24805.0
2021-05-18 11:20:00,256.26,256.47,256.06,256.06,11464.0,248.4178,248.6214,248.2239,248.2239,11464.0
2021-05-18 11:30:00,256.04,256.5,255.92,256.03,6948.0,248.2045,248.6504,248.0882,248.1948,6948.0
2021-05-18 11:40:00,256.03,256.69,255.96,256.69,9703.0,248.1948,248.8346,248.127,248.8346,9703.0
2021-05-18 11:50:00,256.62,256.75,256.49,256.6,9664.0,248.7668,248.8928,248.6408,248.7474,9664.0
2021-05-18 12:00:00,256.49,256.49,255.75,255.77,8622.0,248.6408,248.6408,247.9234,247.9428,8622.0
2021-05-18 12:10:00,255.78,256.21,255.74,256.02,11521.0,247.9525,248.3693,247.9137,248.1851,11521.0
2021-05-18 12:20:00,256.04,256.36,255.98,256.36,12439.0,248.2045,248.5147,248.1464,248.5147,12439.0
2021-05-18 12:30:00,256.32,256.32,255.88,255.89,26591.0,248.476,248.476,248.0494,248.0591,26591.0
2021-05-18 12:40:00,255.94,256.02,255.83,255.98,10248.0,248.1076,248.1851,248.001,248.1464,10248.0
2021-05-18 12:50:00,255.95,256.1,255.68,255.68,9883.0,248.1173,248.2627,247.8555,247.8555,9883.0
2021-05-18 13:00:00,255.7,255.75,255.55,255.75,10362.0,247.8749,247.9234,247.7295,247.9234,10362.0
2021-05-18 13:10:00,255.78,255.86,255.64,255.76,6852.0,247.9525,248.03,247.8168,247.9331,6852.0
2021-05-18 13:20:00,255.83,255.9,255.67,255.8,4468.0,248.001,248.0688,247.8458,247.9719,4468.0
2021-05-18 13:30:00,255.84,255.86,255.62,255.73,7071.0,248.0106,248.03,247.7974,247.904,7071.0
2021-05-18 13:40:00,255.67,255.89,255.64,255.65,6640.0,247.8458,248.0591,247.8168,247.8265,6640.0
2021-05-18 13:50:00,255.64,255.92,255.64,255.88,16976.0,247.8168,248.0882,247.8168,248.0494,16976.0
2021-05-18 14:00:00,255.82,255.82,255.61,255.62,13997.0,247.9913,247.9913,247.7877,247.7974,13997.0
2021-05-18 14:10:00,255.61,255.7,255.43,255.48,15616.0,247.7877,247.8749,247.6132,247.6617,15616.0
2021-05-18 14:20:00,255.47,255.59,255.21,255.3,17989.0,247.652,247.7683,247.3999,247.4872,17989.0
2021-05-18 14:30:00,255.31,255.55,255.23,255.3,27571.0,247.4969,247.7295,247.4193,247.4872,27571.0
2021-05-18 14:40:00,255.31,255.44,255.22,255.3,25139.0,247.4969,247.6229,247.4096,247.4872,25139.0
2021-05-18 14:50:00,255.34,255.51,255.26,255.31,22791.0,247.5259,247.6907,247.4484,247.4969,22791.0
2021-05-18 15:00:00,255.29,255.54,255.21,255.53,49289.0,247.4775,247.7198,247.3999,247.7101,49289.0
2021-05-18 15:10:00,255.53,255.57,255.23,255.27,16827.0,247.7101,247.7489,247.4193,247.4581,16827.0
2021-05-18 15:20:00,255.27,255.49,254.92,254.92,27890.0,247.4581,247.6714,247.1188,247.1188,27890.0
2021-05-18 15:30:00,254.9,255.0,254.51,254.92,141042.0,247.0994,247.1964,246.7213,247.1188,141042.0
2021-05-18 15:40:00,254.87,255.43,254.81,254.86,36733.0,247.0703,247.6132,247.0122,247.0606,36733.0
2021-05-18 15:50:00,254.82,254.83,254.01,254.01,109778.0,247.0219,247.0316,246.2366,246.2366,109778.0
2021-05-19 09:30:00,253.3,253.49,250.64,251.01,81279.0,245.5484,245.7326,242.9698,243.3285,81279.0
2021-05-19 09:40:00,251.01,251.29,250.31,250.36,55251.0,243.3285,243.5999,242.6499,242.6983,55251.0
2021-05-19 09:50:00,250.45,250.45,249.5,250.26,35192.0,242.7856,242.7856,241.8647,242.6014,35192.0
2021-05-19 10:00:00,250.29,250.48,249.42,249.42,23280.0,242.6305,242.8147,241.7871,241.7871,23280.0
2021-05-19 10:10:00,249.32,249.51,248.6,249.28,12956.0,241.6902,241.8744,240.9922,241.6514,12956.0
2021-05-19 10:20:00,249.32,250.17,249.29,250.08,16669.0,241.6902,242.5142,241.6611,242.4269,16669.0
2021-05-19 10:30:00,249.94,250.09,249.51,249.51,11003.0,242.2912,242.4366,241.8744,241.8744,11003.0
2021-05-19 10:40:00,249.61,249.92,249.45,249.89,11938.0,241.9713,242.2718,241.8162,242.2427,11938.0
2021-05-19 10:50:00,249.95,250.63,249.89,250.23,10749.0,242.3009,242.9601,242.2427,242.5723,10749.0
2021-05-19 11:00:00,250.23,250.74,250.16,250.69,27579.0,242.5723,243.0667,242.5045,243.0182,27579.0
2021-05-19 11:10:00,250.68,250.68,249.35,249.35,30342.0,243.0086,243.0086,241.7193,241.7193,30342.0
2021-05-19 11:20:00,249.21,249.73,249.14,249.36,18137.0,241.5835,242.0876,241.5157,241.729,18137.0
2021-05-19 11:30:00,249.32,249.32,248.88,249.19,20892.0,241.6902,241.6902,241.2636,241.5642,20892.0
2021-05-19 11:40:00,249.15,249.71,249.09,249.71,16492.0,241.5254,242.0682,241.4672,242.0682,16492.0
2021-05-19 11:50:00,249.65,250.12,249.63,249.83,16680.0,242.0101,242.4657,241.9907,242.1846,16680.0
2021-05-19 12:00:00,249.84,250.25,249.64,250.25,15334.0,242.1943,242.5917,242.0004,242.5917,15334.0
2021-05-19 12:10:00,250.35,250.54,250.22,250.35,7805.0,242.6887,242.8728,242.5626,242.6887,7805.0
2021-05-19 12:20:00,250.36,250.43,250.23,250.34,14304.0,242.6983,242.7662,242.5723,242.679,14304.0
2021-05-19 12:30:00,250.35,251.2,250.35,251.2,15853.0,242.6887,243.5126,242.6887,243.5126,15853.0
2021-05-19 12:40:00,251.13,251.36,250.98,251.3,12932.0,243.4448,243.6677,243.2994,243.6096,12932.0
2021-05-19 12:50:00,251.31,251.31,250.99,250.99,7573.0,243.6193,243.6193,243.3091,243.3091,7573.0
2021-05-19 13:00:00,250.98,251.42,250.98,251.29,10962.0,243.2994,243.7259,243.2994,243.5999,10962.0
2021-05-19 13:10:00,251.22,251.57,251.18,251.42,8082.0,243.532,243.8713,243.4933,243.7259,8082.0
2021-05-19 13:20:00,251.41,251.49,251.2,251.25,29012.0,243.7162,243.7938,243.5126,243.5611,29012.0
2021-05-19 13:30:00,251.25,251.26,250.98,251.08,7783.0,243.5611,243.5708,243.2994,243.3963,7783.0
2021-05-19 13:40:00,251.15,251.32,251.02,251.3,10030.0,243.4642,243.629,243.3382,243.6096,10030.0
2021-05-19 13:50:00,251.29,251.74,251.28,251.6,16054.0,243.5999,244.0361,243.5902,243.9004,16054.0
2021-05-19 14:00:00,251.64,251.84,250.96,251.15,16157.0,243.9392,244.1331,243.28,243.4642,16157.0
2021-05-19 14:10:00,251.15,251.15,250.93,251.07,25437.0,243.4642,243.4642,243.2509,243.3866,25437.0
2021-05-19 14:20:00,251.15,252.0,251.15,251.72,16943.0,243.4642,244.2882,243.4642,244.0167,16943.0
2021-05-19 14:30:00,251.77,251.95,250.98,250.98,13737.0,244.0652,244.2397,243.2994,243.2994,13737.0
2021-05-19 14:40:00,251.01,251.25,250.87,251.05,29294.0,243.3285,243.5611,243.1927,243.3672,29294.0
2021-05-19 14:50:00,251.03,251.31,250.92,251.06,24232.0,243.3478,243.6193,243.2412,243.3769,24232.0
2021-05-19 15:00:00,251.0,251.35,250.66,251.29,16921.0,243.3188,243.6581,242.9892,243.5999,16921.0
2021-05-19 15:10:00,251.29,251.68,251.18,251.39,118833.0,243.5999,243.978,243.4933,243.6968,118833.0
2021-05-19 15:20:00,251.43,251.82,251.2,251.78,18610.0,243.7356,244.1137,243.5126,244.0749,18610.0
2021-05-19 15:30:00,251.76,251.76,251.35,251.58,13758.0,244.0555,244.0555,243.6581,243.881,13758.0
2021-05-19 15:40:00,251.54,251.64,251.06,251.21,22253.0,243.8422,243.9392,243.3769,243.5223,22253.0
2021-05-19 15:50:00,251.24,252.41,251.12,252.36,102128.0,243.5514,244.6856,243.4351,244.6371,102128.0
2021-05-20 09:30:00,252.39,253.5,252.25,252.55,19767.0,244.6662,245.7423,244.5305,244.8213,19767.0
2021-05-20 09:40:00,252.95,253.69,252.37,253.69,7045.0,245.2091,245.9264,244.6468,245.9264,7045.0
2021-05-20 09:50:00,253.69,254.03,252.95,253.67,12563.0,245.9264,246.256,245.2091,245.9071,12563.0
2021-05-20 10:00:00,253.72,254.1,253.38,253.72,12564.0,245.9555,246.3239,245.6259,245.9555,12564.0
2021-05-20 10:10:00,253.8,254.2,253.54,253.81,10558.0,246.0331,246.4208,245.781,246.0428,10558.0
2021-05-20 10:20:00,253.78,254.05,253.39,253.46,29734.0,246.0137,246.2754,245.6356,245.7035,29734.0
2021-05-20 10:30:00,253.38,253.84,253.35,253.73,34158.0,245.6259,246.0719,245.5968,245.9652,34158.0
2021-05-20 10:40:00,253.75,253.81,253.12,253.35,13447.0,245.9846,246.0428,245.3739,245.5968,13447.0
2021-05-20 10:50:00,253.38,253.62,253.27,253.46,11958.0,245.6259,245.8586,245.5193,245.7035,11958.0
2021-05-20 11:00:00,253.51,253.97,253.29,253.97,13632.0,245.752,246.1979,245.5387,246.1979,13632.0
2021-05-20 11:10:00,253.91,254.18,253.69,253.93,9383.0,246.1397,246.4014,245.9264,246.1591,9383.0
2021-05-20 11:20:00,253.9,254.18,253.88,254.18,6229.0,246.13,246.4014,246.1106,246.4014,6229.0
2021-05-20 11:30:00,254.38,254.93,254.27,254.78,12026.0,246.5953,247.1285,246.4887,246.9831,12026.0
2021-05-20 11:40:00,254.78,255.05,254.66,255.05,24359.0,246.9831,247.2448,246.8668,247.2448,24359.0
2021-05-20 11:50:00,255.06,255.12,254.66,254.74,15604.0,247.2545,247.3127,246.8668,246.9443,15604.0
2021-05-20 12:00:00,254.74,255.04,254.68,255.01,17191.0,246.9443,247.2351,246.8861,247.206,17191.0
2021-05-20 12:10:00,255.08,255.08,254.57,254.75,23042.0,247.2739,247.2739,246.7795,246.954,23042.0
2021-05-20 12:20:00,254.75,254.91,253.82,253.82,43745.0,246.954,247.1091,246.0525,246.0525,43745.0
2021-05-20 12:30:00,253.83,254.46,253.83,254.41,18053.0,246.0622,246.6729,246.0622,246.6244,18053.0
2021-05-20 12:40:00,254.34,254.34,253.58,253.99,20645.0,246.5566,246.5566,245.8198,246.2173,20645.0
2021-05-20 12:50:00,254.13,254.91,254.05,254.61,46906.0,246.353,247.1091,246.2754,246.8183,46906.0
2021-05-20 13:00:00,254.67,255.09,254.35,254.8,25274.0,246.8765,247.2836,246.5662,247.0025,25274.0
2021-05-20 13:10:00,254.8,255.39,254.66,255.39,25563.0,247.0025,247.5744,246.8668,247.5744,25563.0
2021-05-20 13:20:00,255.39,255.45,254.91,255.19,31167.0,247.5744,247.6326,247.1091,247.3805,31167.0
2021-05-20 13:30:00,255.13,255.28,254.88,255.19,8006.0,247.3224,247.4678,247.08,247.3805,8006.0
2021-05-20 13:40:00,255.14,255.3,254.88,254.98,17514.0,247.3321,247.4872,247.08,247.177,17514.0
2021-05-20 13:50:00,255.1,255.28,254.64,255.08,24924.0,247.2933,247.4678,246.8474,247.2739,24924.0
2021-05-20 14:00:00,255.08,255.44,255.02,255.44,10931.0,247.2739,247.6229,247.2157,247.6229,10931.0
2021-05-20 14:10:00,255.38,255.44,255.15,255.31,8882.0,247.5647,247.6229,247.3418,247.4969,8882.0
2021-05-20 14:20:00,255.28,255.56,255.2,255.48,13755.0,247.4678,247.7392,247.3902,247.6617,13755.0
2021-05-20 14:30:00,255.45,255.66,255.2,255.56,11043.0,247.6326,247.8362,247.3902,247.7392,11043.0
2021-05-20 14:40:00,255.56,255.67,255.29,255.3,5777.0,247.7392,247.8458,247.4775,247.4872,5777.0
2021-05-20 14:50:00,255.27,255.54,255.23,255.4,18529.0,247.4581,247.7198,247.4193,247.5841,18529.0
2021-05-20 15:00:00,255.38,255.48,255.21,255.26,10400.0,247.5647,247.6617,247.3999,247.4484,10400.0
2021-05-20 15:10:00,255.29,255.61,255.17,255.44,15756.0,247.4775,247.7877,247.3612,247.6229,15756.0
2021-05-20 15:20:00,255.46,256.11,255.43,256.07,22656.0,247.6423,248.2724,247.6132,248.2336,22656.0
2021-05-20 15:30:00,256.01,256.04,255.39,255.39,32217.0,248.1754,248.2045,247.5744,247.5744,32217.0
2021-05-20 15:40:00,255.43,255.54,254.54,254.62,31668.0,247.6132,247.7198,246.7504,246.828,31668.0
2021-05-20 15:50:00,254.71,255.2,254.45,254.61,83493.0,246.9152,247.3902,246.6632,246.8183,83493.0
2021-05-21 09:30:00,254.39,255.5,254.13,254.82,42858.0,246.605,247.6811,246.353,247.0219,42858.0
2021-05-21 09:40:00,254.71,254.87,253.18,253.18,16754.0,246.9152,247.0703,245.432,245.432,16754.0
2021-05-21 09:50:00,253.22,253.46,252.77,253.18,29765.0,245.4708,245.7035,245.0346,245.432,29765.0
2021-05-21 10:00:00,253.14,253.72,252.36,253.61,17716.0,245.3933,245.9555,244.6371,245.8489,17716.0
2021-05-21 10:10:00,253.64,254.32,253.27,253.94,57792.0,245.878,246.5372,245.5193,246.1688,57792.0
2021-05-21 10:20:00,253.98,254.92,253.53,254.24,40026.0,246.2076,247.1188,245.7713,246.4596,40026.0
2021-05-21 10:30:00,254.08,254.36,253.85,253.92,33784.0,246.3045,246.5759,246.0815,246.1494,33784.0
2021-05-21 10:40:00,253.98,254.5,253.79,254.36,16615.0,246.2076,246.7117,246.0234,246.5759,16615.0
2021-05-21 10:50:00,254.51,255.07,254.46,254.96,16305.0,246.7213,247.2642,246.6729,247.1576,16305.0
2021-05-21 11:00:00,254.89,254.98,254.57,254.68,11859.0,247.0897,247.177,246.7795,246.8861,11859.0
2021-05-21 11:10:00,254.6,254.9,254.38,254.68,13064.0,246.8086,247.0994,246.5953,246.8861,13064.0
2021-05-21 11:20:00,254.82,254.94,254.03,254.06,21387.0,247.0219,247.1382,246.256,246.2851,21387.0
2021-05-21 11:30:00,254.02,254.42,253.84,254.29,11338.0,246.2463,246.6341,246.0719,246.5081,11338.0
2021-05-21 11:40:00,254.27,254.71,254.23,254.23,5531.0,246.4887,246.9152,246.4499,246.4499,5531.0
2021-05-21 11:50:00,254.29,254.31,253.79,253.94,5952.0,246.5081,246.5275,246.0234,246.1688,5952.0
2021-05-21 12:00:00,253.91,253.97,253.07,253.07,8023.0,246.1397,246.1979,245.3254,245.3254,8023.0
2021-05-21 12:10:00,253.13,253.35,253.01,253.09,6714.0,245.3836,245.5968,245.2673,245.3448,6714.0
2021-05-21 12:20:00,253.0,253.37,253.0,253.2,9836.0,245.2576,245.6162,245.2576,245.4514,9836.0
2021-05-21 12:30:00,253.32,253.34,253.12,253.18,3968.0,245.5678,245.5872,245.3739,245.432,3968.0
2021-05-21 12:40:00,253.1,253.26,253.0,253.06,6844.0,245.3545,245.5096,245.2576,245.3157,6844.0
2021-05-21 12:50:00,253.02,253.04,252.72,252.82,5563.0,245.2769,245.2963,244.9861,245.0831,5563.0
2021-05-21 13:00:00,252.76,253.31,252.76,253.27,8935.0,245.0249,245.5581,245.0249,245.5193,8935.0
2021-05-21 13:10:00,253.14,253.17,252.85,252.93,3801.0,245.3933,245.4224,245.1121,245.1897,3801.0
2021-05-21 13:20:00,252.88,253.58,252.87,253.46,5470.0,245.1412,245.8198,245.1315,245.7035,5470.0
2021-05-21 13:30:00,253.44,253.56,253.35,253.51,3129.0,245.6841,245.8004,245.5968,245.752,3129.0
2021-05-21 13:40:00,253.41,253.47,253.08,253.42,3746.0,245.655,245.7132,245.3351,245.6647,3746.0
2021-05-21 13:50:00,253.36,253.49,253.2,253.28,4975.0,245.6065,245.7326,245.4514,245.529,4975.0
2021-05-21 14:00:00,253.34,253.56,253.21,253.51,5328.0,245.5872,245.8004,245.4611,245.752,5328.0
2021-05-21 14:10:00,253.39,253.84,253.38,253.82,10986.0,245.6356,246.0719,245.6259,246.0525,10986.0
2021-05-21 14:20:00,253.67,253.68,253.14,253.19,5864.0,245.9071,245.9167,245.3933,245.4417,5864.0
2021-05-21 14:30:00,253.23,253.42,253.02,253.2,11927.0,245.4805,245.6647,245.2769,245.4514,11927.0
2021-05-21 14:40:00,253.19,253.19,252.84,252.88,7043.0,245.4417,245.4417,245.1025,245.1412,7043.0
2021-05-21 14:50:00,253.01,253.27,252.9,253.09,6810.0,245.2673,245.5193,245.1606,245.3448,6810.0
2021-05-21 15:00:00,253.04,253.27,253.04,253.27,6869.0,245.2963,245.5193,245.2963,245.5193,6869.0
2021-05-21 15:10:00,253.23,253.41,253.12,253.24,10817.0,245.4805,245.655,245.3739,245.4902,10817.0
2021-05-21 15:20:00,253.28,253.57,253.17,253.25,15593.0,245.529,245.8101,245.4224,245.4999,15593.0
2021-05-21 15:30:00,253.12,253.38,253.1,253.11,15087.0,245.3739,245.6259,245.3545,245.3642,15087.0
2021-05-21 15:40:00,253.08,253.6,252.66,253.54,53792.0,245.3351,245.8392,244.928,245.781,53792.0
2021-05-21 15:50:00,253.54,253.95,253.04,253.34,113792.0,245.781,246.1785,245.2963,245.5872,113792.0
2021-05-24 09:30:00,253.97,254.08,253.25,253.95,29887.0,246.1979,246.3045,245.4999,246.1785,29887.0
2021-05-24 09:40:00,254.05,254.06,253.52,253.82,9331.0,246.2754,246.2851,245.7616,246.0525,9331.0
2021-05-24 09:50:00,253.82,253.9,253.53,253.79,12840.0,246.0525,246.13,245.7713,246.0234,12840.0
2021-05-24 10:00:00,253.85,255.2,253.67,255.2,15082.0,246.0815,247.3902,245.9071,247.3902,15082.0
2021-05-24 10:10:00,255.21,255.22,254.3,254.5,17146.0,247.3999,247.4096,246.5178,246.7117,17146.0
2021-05-24 10:20:00,254.57,254.99,254.35,254.79,16451.0,246.7795,247.1867,246.5662,246.9928,16451.0
2021-05-24 10:30:00,254.69,254.92,254.36,254.53,4568.0,246.8958,247.1188,246.5759,246.7407,4568.0
2021-05-24 10:40:00,254.6,255.04,254.57,254.57,4527.0,246.8086,247.2351,246.7795,246.7795,4527.0
2021-05-24 10:50:00,254.64,255.36,254.64,255.2,6881.0,246.8474,247.5453,246.8474,247.3902,6881.0
2021-05-24 11:00:00,255.08,255.1,254.56,254.64,2347.0,247.2739,247.2933,246.7698,246.8474,2347.0
2021-05-24 11:10:00,254.74,254.8,254.29,254.48,4895.0,246.9443,247.0025,246.5081,246.6923,4895.0
2021-05-24 11:20:00,254.54,255.17,254.52,255.14,4633.0,246.7504,247.3612,246.731,247.3321,4633.0
2021-05-24 11:30:00,255.12,255.15,254.81,254.93,7775.0,247.3127,247.3418,247.0122,247.1285,7775.0
2021-05-24 11:40:00,254.98,255.21,254.7,254.72,8903.0,247.177,247.3999,246.9055,246.9249,8903.0
2021-05-24 11:50:00,254.67,254.67,254.41,254.64,6092.0,246.8765,246.8765,246.6244,246.8474,6092.0
2021-05-24 12:00:00,254.58,254.77,254.44,254.46,6051.0,246.7892,246.9734,246.6535,246.6729,6051.0
2021-05-24 12:10:00,254.42,254.55,254.03,254.03,9260.0,246.6341,246.7601,246.256,246.256,9260.0
2021-05-24 12:20:00,254.04,254.3,253.77,253.77,9500.0,246.2657,246.5178,246.004,246.004,9500.0
2021-05-24 12:30:00,253.74,254.06,253.66,253.98,6170.0,245.9749,246.2851,245.8974,246.2076,6170.0
2021-05-24 12:40:00,254.0,254.0,253.74,253.77,6532.0,246.227,246.227,245.9749,246.004,6532.0
2021-05-24 12:50:00,253.74,253.91,253.67,253.68,3607.0,245.9749,246.1397,245.9071,245.9167,3607.0
2021-05-24 13:00:00,253.78,253.94,253.75,253.83,5041.0,246.0137,246.1688,245.9846,246.0622,5041.0
2021-05-24 13:10:00,253.75,254.2,253.65,254.2,7233.0,245.9846,246.4208,245.8877,246.4208,7233.0
2021-05-24 13:20:00,254.1,254.3,254.04,254.24,6052.0,246.3239,246.5178,246.2657,246.4596,6052.0
2021-05-24 13:30:00,254.2,254.41,254.2,254.28,4924.0,246.4208,246.6244,246.4208,246.4984,4924.0
2021-05-24 13:40:00,254.28,254.56,254.21,254.49,9460.0,246.4984,246.7698,246.4305,246.702,9460.0
2021-05-24 13:50:00,254.46,254.62,254.28,254.39,5852.0,246.6729,246.828,246.4984,246.605,5852.0
2021-05-24 14:00:00,254.43,254.59,254.42,254.55,5295.0,246.6438,246.7989,246.6341,246.7601,5295.0
2021-05-24 14:10:00,254.59,254.74,254.32,254.64,8555.0,246.7989,246.9443,246.5372,246.8474,8555.0
2021-05-24 14:20:00,254.68,254.76,254.42,254.42,12563.0,246.8861,246.9637,246.6341,246.6341,12563.0
2021-05-24 14:30:00,254.53,254.73,254.52,254.7,6960.0,246.7407,246.9346,246.731,246.9055,6960.0
2021-05-24 14:40:00,254.7,254.92,254.57,254.59,11211.0,246.9055,247.1188,246.7795,246.7989,11211.0
2021-05-24 14:50:00,254.54,254.6,254.3,254.55,8102.0,246.7504,246.8086,246.5178,246.7601,8102.0
2021-05-24 15:00:00,254.41,254.43,254.09,254.11,5767.0,246.6244,246.6438,246.3142,246.3336,5767.0
2021-05-24 15:10:00,254.1,254.1,253.77,253.93,9916.0,246.3239,246.3239,246.004,246.1591,9916.0
2021-05-24 15:20:00,253.88,253.91,253.62,253.66,7117.0,246.1106,246.1397,245.8586,245.8974,7117.0
2021-05-24 15:30:00,253.63,253.71,253.55,253.6,12792.0,245.8683,245.9458,245.7907,245.8392,12792.0
2021-05-24 15:40:00,253.61,253.89,253.56,253.68,13293.0,245.8489,246.1203,245.8004,245.9167,13293.0
2021-05-24 15:50:00,253.58,253.58,253.12,253.25,51485.0,245.8198,245.8198,245.3739,245.4999,51485.0
2021-05-25 09:30:00,253.56,254.2,252.82,253.31,29193.0,245.8004,246.4208,245.0831,245.5581,29193.0
2021-05-25 09:40:00,253.33,253.33,252.18,252.18,4857.0,245.5775,245.5775,244.4627,244.4627,4857.0
2021-05-25 09:50:00,252.34,252.69,252.34,252.58,10467.0,244.6178,244.957,244.6178,244.8504,10467.0
2021-05-25 10:00:00,252.65,252.8,252.23,252.23,8963.0,244.9183,245.0637,244.5111,244.5111,8963.0
2021-05-25 10:10:00,252.36,252.36,251.77,251.92,11760.0,244.6371,244.6371,244.0652,244.2106,11760.0
2021-05-25 10:20:00,251.97,252.26,251.78,252.12,23037.0,244.2591,244.5402,244.0749,244.4045,23037.0
2021-05-25 10:30:00,252.23,252.38,251.97,252.37,16648.0,244.5111,244.6565,244.2591,244.6468,16648.0
2021-05-25 10:40:00,252.29,252.89,252.22,252.46,5320.0,244.5693,245.1509,244.5014,244.7341,5320.0
2021-05-25 10:50:00,252.53,252.53,252.0,252.16,7156.0,244.8019,244.8019,244.2882,244.4433,7156.0
2021-05-25 11:00:00,252.12,252.25,252.03,252.11,8183.0,244.4045,244.5305,244.3172,244.3948,8183.0
2021-05-25 11:10:00,252.1,252.75,252.1,252.75,10959.0,244.3851,245.0152,244.3851,245.0152,10959.0
2021-05-25 11:20:00,252.77,252.85,252.45,252.45,3057.0,245.0346,245.1121,244.7244,244.7244,3057.0
2021-05-25 11:30:00,252.45,252.45,251.62,251.77,12212.0,244.7244,244.7244,243.9198,244.0652,12212.0
2021-05-25 11:40:00,251.73,252.02,251.51,251.71,17334.0,244.0264,244.3075,243.8132,244.007,17334.0
2021-05-25 11:50:00,251.74,251.83,251.51,251.78,7423.0,244.0361,244.1234,243.8132,244.0749,7423.0
2021-05-25 12:00:00,251.92,252.58,251.87,252.53,6113.0,244.2106,244.8504,244.1621,244.8019,6113.0
2021-05-25 12:10:00,252.59,253.03,252.52,252.98,9409.0,244.8601,245.2866,244.7922,245.2382,9409.0
2021-05-25 12:20:00,252.98,253.08,252.84,253.08,3436.0,245.2382,245.3351,245.1025,245.3351,3436.0
2021-05-25 12:30:00,253.03,253.04,252.84,252.84,4464.0,245.2866,245.2963,245.1025,245.1025,4464.0
2021-05-25 12:40:00,252.81,253.16,252.77,253.03,3500.0,245.0734,245.4127,245.0346,245.2866,3500.0
2021-05-25 12:50:00,252.98,253.06,252.73,252.74,17507.0,245.2382,245.3157,244.9958,245.0055,17507.0
2021-05-25 13:00:00,252.84,252.84,252.39,252.6,4634.0,245.1025,245.1025,244.6662,244.8698,4634.0
2021-05-25 13:10:00,252.56,252.78,252.52,252.7,4459.0,244.831,245.0443,244.7922,244.9667,4459.0
2021-05-25 13:20:00,252.73,252.73,252.52,252.52,1615.0,244.9958,244.9958,244.7922,244.7922,1615.0
2021-05-25 13:30:00,252.59,252.74,252.55,252.66,4734.0,244.8601,245.0055,244.8213,244.928,4734.0
2021-05-25 13:40:00,252.63,252.78,252.45,252.73,6319.0,244.8989,245.0443,244.7244,244.9958,6319.0
2021-05-25 13:50:00,252.71,252.81,252.53,252.66,9552.0,244.9764,245.0734,244.8019,244.928,9552.0
2021-05-25 14:00:00,252.67,252.75,252.48,252.48,7276.0,244.9377,245.0152,244.7535,244.7535,7276.0
2021-05-25 14:10:00,252.38,252.58,252.32,252.32,7854.0,244.6565,244.8504,244.5984,244.5984,7854.0
2021-05-25 14:20:00,252.29,252.47,252.24,252.38,5702.0,244.5693,244.7438,244.5208,244.6565,5702.0
2021-05-25 14:30:00,252.47,252.69,252.35,252.65,12257.0,244.7438,244.957,244.6274,244.9183,12257.0
2021-05-25 14:40:00,252.68,252.71,252.58,252.59,7640.0,244.9474,244.9764,244.8504,244.8601,7640.0
2021-05-25 14:50:00,252.56,252.66,252.06,252.13,8876.0,244.831,244.928,244.3463,244.4142,8876.0
2021-05-25 15:00:00,252.15,252.18,252.0,252.11,8574.0,244.4336,244.4627,244.2882,244.3948,8574.0
2021-05-25 15:10:00,252.12,252.39,252.0,252.39,12756.0,244.4045,244.6662,244.2882,244.6662,12756.0
2021-05-25 15:20:00,252.3,252.51,252.26,252.34,7980.0,244.579,244.7826,244.5402,244.6178,7980.0
2021-05-25 15:30:00,252.42,252.48,252.13,252.29,11751.0,244.6953,244.7535,244.4142,244.5693,11751.0
2021-05-25 15:40:00,252.25,252.36,251.96,251.98,16414.0,244.5305,244.6371,244.2494,244.2688,16414.0
2021-05-25 15:50:00,251.99,252.37,251.5,252.15,108009.0,244.2785,244.6468,243.8035,244.4336,108009.0
2021-05-26 09:30:00,252.06,252.17,250.34,251.09,36487.0,244.3463,244.453,242.679,243.406,36487.0
2021-05-26 09:40:00,251.2,252.18,250.83,252.06,31268.0,243.5126,244.4627,243.154,244.3463,31268.0
2021-05-26 09:50:00,252.15,252.31,251.65,251.8,21211.0,244.4336,244.5887,243.9489,244.0943,21211.0
2021-05-26 10:00:00,251.94,252.06,251.47,251.64,11093.0,244.23,244.3463,243.7744,243.9392,11093.0
2021-05-26 10:10:00,251.53,252.12,251.47,252.06,13785.0,243.8325,244.4045,243.7744,244.3463,13785.0
2021-05-26 10:20:00,252.09,252.25,251.9,252.22,17034.0,244.3754,244.5305,244.1912,244.5014,17034.0
2021-05-26 10:30:00,252.18,252.21,251.63,251.72,14997.0,244.4627,244.4917,243.9295,244.0167,14997.0
2021-05-26 10:40:00,251.74,251.88,251.54,251.73,7353.0,244.0361,244.1718,243.8422,244.0264,7353.0
2021-05-26 10:50:00,251.73,251.78,251.37,251.62,7123.0,244.0264,244.0749,243.6774,243.9198,7123.0
2021-05-26 11:00:00,251.66,252.17,251.66,252.11,13675.0,243.9586,244.453,243.9586,244.3948,13675.0
2021-05-26 11:10:00,252.0,252.0,251.77,251.9,9512.0,244.2882,244.2882,244.0652,244.1912,9512.0
2021-05-26 11:20:00,251.9,252.21,251.79,252.1,12809.0,244.1912,244.4917,244.0846,244.3851,12809.0
2021-05-26 11:30:00,252.15,252.46,251.9,252.32,16447.0,244.4336,244.7341,244.1912,244.5984,16447.0
2021-05-26 11:40:00,252.3,252.34,252.1,252.22,4223.0,244.579,244.6178,244.3851,244.5014,4223.0
2021-05-26 11:50:00,252.22,252.46,252.18,252.34,5132.0,244.5014,244.7341,244.4627,244.6178,5132.0
2021-05-26 12:00:00,252.36,252.43,252.23,252.28,3800.0,244.6371,244.705,244.5111,244.5596,3800.0
2021-05-26 12:10:00,252.27,252.36,252.27,252.28,2650.0,244.5499,244.6371,244.5499,244.5596,2650.0
2021-05-26 12:20:00,252.29,252.39,251.79,251.91,13807.0,244.5693,244.6662,244.0846,244.2009,13807.0
2021-05-26 12:30:00,251.91,251.91,251.63,251.83,15660.0,244.2009,244.2009,243.9295,244.1234,15660.0
2021-05-26 12:40:00,251.78,251.92,251.75,251.85,4268.0,244.0749,244.2106,244.0458,244.1428,4268.0
2021-05-26 12:50:00,251.87,252.05,251.77,251.77,8669.0,244.1621,244.3366,244.0652,244.0652,8669.0
2021-05-26 13:00:00,251.78,251.84,251.41,251.49,3895.0,244.0749,244.1331,243.7162,243.7938,3895.0
2021-05-26 13:10:00,251.47,251.5,251.37,251.42,6604.0,243.7744,243.8035,243.6774,243.7259,6604.0
2021-05-26 13:20:00,251.47,251.95,251.47,251.7,5783.0,243.7744,244.2397,243.7744,243.9973,5783.0
2021-05-26 13:30:00,251.66,251.87,251.6,251.66,6533.0,243.9586,244.1621,243.9004,243.9586,6533.0
2021-05-26 13:40:00,251.66,251.94,251.52,251.84,19218.0,243.9586,244.23,243.8228,244.1331,19218.0
2021-05-26 13:50:00,251.8,252.3,251.72,251.98,34916.0,244.0943,244.579,244.0167,244.2688,34916.0
2021-05-26 14:00:00,251.87,252.02,251.6,251.97,17272.0,244.1621,244.3075,243.9004,244.2591,17272.0
2021-05-26 14:10:00,251.96,252.05,251.34,251.63,12564.0,244.2494,244.3366,243.6484,243.9295,12564.0
2021-05-26 14:20:00,251.66,251.7,251.37,251.59,11452.0,243.9586,243.9973,243.6774,243.8907,11452.0
2021-05-26 14:30:00,251.59,251.64,251.21,251.28,9968.0,243.8907,243.9392,243.5223,243.5902,9968.0
2021-05-26 14:40:00,251.23,251.29,251.09,251.09,7472.0,243.5417,243.5999,243.406,243.406,7472.0
2021-05-26 14:50:00,251.13,251.13,250.78,250.94,4254.0,243.4448,243.4448,243.1055,243.2606,4254.0
2021-05-26 15:00:00,250.88,251.02,250.81,250.82,3124.0,243.2024,243.3382,243.1346,243.1443,3124.0
2021-05-26 15:10:00,250.78,250.86,250.63,250.75,7395.0,243.1055,243.183,242.9601,243.0764,7395.0
2021-05-26 15:20:00,250.75,251.06,250.74,250.91,6191.0,243.0764,243.3769,243.0667,243.2315,6191.0
2021-05-26 15:30:00,250.94,251.01,250.67,250.73,22312.0,243.2606,243.3285,242.9989,243.057,22312.0
2021-05-26 15:40:00,250.78,250.92,250.68,250.71,17173.0,243.1055,243.2412,243.0086,243.0376,17173.0
2021-05-26 15:50:00,250.72,251.09,250.53,251.09,96803.0,243.0473,243.406,242.8631,243.406,96803.0
2021-05-27 09:30:00,251.5,252.48,251.25,251.82,18909.0,243.8035,244.7535,243.5611,244.1137,18909.0
2021-05-27 09:40:00,251.92,252.51,251.92,251.98,9914.0,244.2106,244.7826,244.2106,244.2688,9914.0
2021-05-27 09:50:00,251.83,251.83,250.7,250.81,6014.0,244.1234,244.1234,243.0279,243.1346,6014.0
2021-05-27 10:00:00,250.86,251.12,250.52,251.12,14340.0,243.183,243.4351,242.8535,243.4351,14340.0
2021-05-27 10:10:00,251.15,251.21,250.61,250.78,8015.0,243.4642,243.5223,242.9407,243.1055,8015.0
2021-05-27 10:20:00,250.65,250.82,250.29,250.63,18329.0,242.9795,243.1443,242.6305,242.9601,18329.0
2021-05-27 10:30:00,250.67,250.91,250.48,250.91,5725.0,242.9989,243.2315,242.8147,243.2315,5725.0
2021-05-27 10:40:00,250.99,251.39,250.95,251.21,9745.0,243.3091,243.6968,243.2703,243.5223,9745.0
2021-05-27 10:50:00,251.24,251.8,250.97,251.68,21204.0,243.5514,244.0943,243.2897,243.978,21204.0
2021-05-27 11:00:00,251.68,251.68,251.1,251.15,9031.0,243.978,243.978,243.4157,243.4642,9031.0
2021-05-27 11:10:00,251.15,251.26,251.0,251.07,10108.0,243.4642,243.5708,243.3188,243.3866,10108.0
2021-05-27 11:20:00,251.15,251.48,251.15,251.19,10682.0,243.4642,243.7841,243.4642,243.5029,10682.0
2021-05-27 11:30:00,251.17,251.9,251.14,251.86,9488.0,243.4836,244.1912,243.4545,244.1524,9488.0
2021-05-27 11:40:00,251.93,252.12,251.93,251.95,8418.0,244.2203,244.4045,244.2203,244.2397,8418.0
2021-05-27 11:50:00,251.94,252.57,251.88,252.57,12963.0,244.23,244.8407,244.1718,244.8407,12963.0
2021-05-27 12:00:00,252.49,252.58,252.14,252.45,9351.0,244.7632,244.8504,244.4239,244.7244,9351.0
2021-05-27 12:10:00,252.4,252.66,252.2,252.49,16152.0,244.6759,244.928,244.482,244.7632,16152.0
2021-05-27 12:20:00,252.47,252.88,252.44,252.81,15437.0,244.7438,245.1412,244.7147,245.0734,15437.0
2021-05-27 12:30:00,252.8,252.81,252.6,252.79,26111.0,245.0637,245.0734,244.8698,245.054,26111.0
2021-05-27 12:40:00,252.7,252.79,252.33,252.36,7685.0,244.9667,245.054,244.6081,244.6371,7685.0
2021-05-27 12:50:00,252.32,252.6,252.32,252.53,6946.0,244.5984,244.8698,244.5984,244.8019,6946.0
2021-05-27 13:00:00,252.54,252.55,252.24,252.42,6865.0,244.8116,244.8213,244.5208,244.6953,6865.0
2021-05-27 13:10:00,252.49,253.0,252.48,252.79,20083.0,244.7632,245.2576,244.7535,245.054,20083.0
2021-05-27 13:20:00,252.74,252.91,252.73,252.91,3207.0,245.0055,245.1703,244.9958,245.1703,3207.0
2021-05-27 13:30:00,252.92,253.0,252.73,252.97,9575.0,245.18,245.2576,244.9958,245.2285,9575.0
2021-05-27 13:40:00,253.01,253.55,252.94,253.54,9765.0,245.2673,245.7907,245.1994,245.781,9765.0
2021-05-27 13:50:00,253.5,253.57,253.35,253.42,10695.0,245.7423,245.8101,245.5968,245.6647,10695.0
2021-05-27 14:00:00,253.39,254.11,253.32,254.03,28424.0,245.6356,246.3336,245.5678,246.256,28424.0
2021-05-27 14:10:00,253.98,254.01,253.43,253.6,9438.0,246.2076,246.2366,245.6744,245.8392,9438.0
2021-05-27 14:20:00,253.59,253.59,253.29,253.43,9724.0,245.8295,245.8295,245.5387,245.6744,9724.0
2021-05-27 14:30:00,253.42,253.64,253.18,253.55,13311.0,245.6647,245.878,245.432,245.7907,13311.0
2021-05-27 14:40:00,253.56,253.77,253.41,253.56,12800.0,245.8004,246.004,245.655,245.8004,12800.0
2021-05-27 14:50:00,253.45,253.61,253.17,253.39,18573.0,245.6938,245.8489,245.4224,245.6356,18573.0
2021-05-27 15:00:00,253.38,253.64,253.34,253.59,13028.0,245.6259,245.878,245.5872,245.8295,13028.0
2021-05-27 15:10:00,253.63,253.96,253.53,253.96,12844.0,245.8683,246.1882,245.7713,246.1882,12844.0
2021-05-27 15:20:00,253.96,253.97,253.77,253.9,15675.0,246.1882,246.1979,246.004,246.13,15675.0
2021-05-27 15:30:00,253.91,254.58,253.86,254.43,33824.0,246.1397,246.7892,246.0912,246.6438,33824.0
2021-05-27 15:40:00,254.41,255.04,254.4,254.75,62996.0,246.6244,247.2351,246.6147,246.954,62996.0
2021-05-27 15:50:00,254.8,254.99,253.62,253.83,385910.0,247.0025,247.1867,245.8586,246.0622,385910.0
2021-05-28 09:30:00,254.53,255.05,253.44,254.08,41970.0,246.7407,247.2448,245.6841,246.3045,41970.0
2021-05-28 09:40:00,254.08,254.8,253.89,254.12,23709.0,246.3045,247.0025,246.1203,246.3433,23709.0
2021-05-28 09:50:00,253.99,254.45,253.92,254.2,17596.0,246.2173,246.6632,246.1494,246.4208,17596.0
2021-05-28 10:00:00,254.27,254.56,253.12,253.34,33488.0,246.4887,246.7698,245.3739,245.5872,33488.0
2021-05-28 10:10:00,253.34,253.77,253.19,253.31,7798.0,245.5872,246.004,245.4417,245.5581,7798.0
2021-05-28 10:20:00,253.3,253.39,252.9,253.18,6851.0,245.5484,245.6356,245.1606,245.432,6851.0
2021-05-28 10:30:00,253.19,253.43,253.1,253.25,6072.0,245.4417,245.6744,245.3545,245.4999,6072.0
2021-05-28 10:40:00,253.29,253.43,253.09,253.24,4429.0,245.5387,245.6744,245.3448,245.4902,4429.0
2021-05-28 10:50:00,253.24,253.24,252.77,253.11,8818.0,245.4902,245.4902,245.0346,245.3642,8818.0
2021-05-28 11:00:00,253.17,253.7,253.0,253.63,8161.0,245.4224,245.9361,245.2576,245.8683,8161.0
2021-05-28 11:10:00,253.59,254.08,253.59,253.97,12172.0,245.8295,246.3045,245.8295,246.1979,12172.0
2021-05-28 11:20:00,253.94,254.0,253.62,253.82,4700.0,246.1688,246.227,245.8586,246.0525,4700.0
2021-05-28 11:30:00,253.87,253.95,253.61,253.95,6971.0,246.1009,246.1785,245.8489,246.1785,6971.0
2021-05-28 11:40:00,253.96,254.16,253.67,253.78,7890.0,246.1882,246.3821,245.9071,246.0137,7890.0
2021-05-28 11:50:00,253.78,253.91,253.63,253.75,5442.0,246.0137,246.1397,245.8683,245.9846,5442.0
2021-05-28 12:00:00,253.69,254.1,253.52,253.97,8478.0,245.9264,246.3239,245.7616,246.1979,8478.0
2021-05-28 12:10:00,254.06,254.06,253.86,254.06,4908.0,246.2851,246.2851,246.0912,246.2851,4908.0
2021-05-28 12:20:00,254.2,254.26,254.01,254.13,7442.0,246.4208,246.479,246.2366,246.353,7442.0
2021-05-28 12:30:00,254.17,254.4,254.1,254.28,5158.0,246.3918,246.6147,246.3239,246.4984,5158.0
2021-05-28 12:40:00,254.39,254.39,254.14,254.14,2726.0,246.605,246.605,246.3627,246.3627,2726.0
2021-05-28 12:50:00,254.24,254.37,254.21,254.21,4710.0,246.4596,246.5856,246.4305,246.4305,4710.0
2021-05-28 13:00:00,254.19,254.41,254.19,254.32,3859.0,246.4111,246.6244,246.4111,246.5372,3859.0
2021-05-28 13:10:00,254.29,254.39,253.97,254.24,4676.0,246.5081,246.605,246.1979,246.4596,4676.0
2021-05-28 13:20:00,254.22,254.33,254.18,254.28,3149.0,246.4402,246.5469,246.4014,246.4984,3149.0
2021-05-28 13:30:00,254.21,254.32,254.07,254.15,3136.0,246.4305,246.5372,246.2948,246.3724,3136.0
2021-05-28 13:40:00,254.15,254.19,253.94,254.18,5296.0,246.3724,246.4111,246.1688,246.4014,5296.0
2021-05-28 13:50:00,254.14,254.27,254.12,254.26,3091.0,246.3627,246.4887,246.3433,246.479,3091.0
2021-05-28 14:00:00,254.29,254.36,253.78,253.78,3987.0,246.5081,246.5759,246.0137,246.0137,3987.0
2021-05-28 14:10:00,253.72,253.88,253.68,253.78,4310.0,245.9555,246.1106,245.9167,246.0137,4310.0
2021-05-28 14:20:00,253.76,253.8,253.61,253.78,8383.0,245.9943,246.0331,245.8489,246.0137,8383.0
2021-05-28 14:30:00,253.74,253.75,253.5,253.62,3726.0,245.9749,245.9846,245.7423,245.8586,3726.0
2021-05-28 14:40:00,253.63,253.73,253.52,253.66,4164.0,245.8683,245.9652,245.7616,245.8974,4164.0
2021-05-28 14:50:00,253.67,253.71,253.56,253.6,4256.0,245.9071,245.9458,245.8004,245.8392,4256.0
2021-05-28 15:00:00,253.49,253.77,253.48,253.7,6493.0,245.7326,246.004,245.7229,245.9361,6493.0
2021-05-28 15:10:00,253.66,253.87,253.57,253.59,14329.0,245.8974,246.1009,245.8101,245.8295,14329.0
2021-05-28 15:20:00,253.59,253.63,253.37,253.45,10143.0,245.8295,245.8683,245.6162,245.6938,10143.0
2021-05-28 15:30:00,253.41,253.74,253.34,253.51,16281.0,245.655,245.9749,245.5872,245.752,16281.0
2021-05-28 15:40:00,253.49,253.63,253.23,253.63,17160.0,245.7326,245.8683,245.4805,245.8683,17160.0
2021-05-28 15:50:00,253.65,254.09,253.09,253.57,152694.0,245.8877,246.3142,245.3448,245.8101,152694.0
2021-06-01 09:30:00,255.08,255.85,253.24,253.36,42853.0,247.2739,248.0203,245.4902,245.6065,42853.0
2021-06-01 09:40:00,253.25,253.81,252.6,253.13,33145.0,245.4999,246.0428,244.8698,245.3836,33145.0
2021-06-01 09:50:00,252.96,253.9,252.96,253.38,32406.0,245.2188,246.13,245.2188,245.6259,32406.0
2021-06-01 10:00:00,253.41,253.41,252.37,252.87,22234.0,245.655,245.655,244.6468,245.1315,22234.0
2021-06-01 10:10:00,252.98,253.79,252.98,253.65,10202.0,245.2382,246.0234,245.2382,245.8877,10202.0
2021-06-01 10:20:00,253.49,253.55,253.02,253.55,11697.0,245.7326,245.7907,245.2769,245.7907,11697.0
2021-06-01 10:30:00,253.53,253.54,252.86,252.98,12478.0,245.7713,245.781,245.1218,245.2382,12478.0
2021-06-01 10:40:00,253.08,253.41,253.0,253.14,11991.0,245.3351,245.655,245.2576,245.3933,11991.0
2021-06-01 10:50:00,253.18,254.07,253.17,254.07,9014.0,245.432,246.2948,245.4224,246.2948,9014.0
2021-06-01 11:00:00,254.03,254.7,253.65,254.7,30902.0,246.256,246.9055,245.8877,246.9055,30902.0
2021-06-01 11:10:00,254.7,254.71,253.78,253.84,44840.0,246.9055,246.9152,246.0137,246.0719,44840.0
2021-06-01 11:20:00,253.91,254.48,253.74,253.99,51173.0,246.1397,246.6923,245.9749,246.2173,51173.0
2021-06-01 11:30:00,253.98,254.34,253.65,254.34,48447.0,246.2076,246.5566,245.8877,246.5566,48447.0
2021-06-01 11:40:00,254.23,254.38,253.67,253.7,25939.0,246.4499,246.5953,245.9071,245.9361,25939.0
2021-06-01 11:50:00,253.7,254.49,253.4,254.28,55817.0,245.9361,246.702,245.6453,246.4984,55817.0
2021-06-01 12:00:00,254.28,254.28,253.56,253.68,43851.0,246.4984,246.4984,245.8004,245.9167,43851.0
2021-06-01 12:10:00,253.67,253.73,252.95,253.12,40058.0,245.9071,245.9652,245.2091,245.3739,40058.0
2021-06-01 12:20:00,253.18,253.51,253.05,253.2,17547.0,245.432,245.752,245.306,245.4514,17547.0
2021-06-01 12:30:00,253.25,253.4,252.89,253.26,42978.0,245.4999,245.6453,245.1509,245.5096,42978.0
2021-06-01 12:40:00,253.29,253.58,253.15,253.38,22692.0,245.5387,245.8198,245.403,245.6259,22692.0
2021-06-01 12:50:00,253.4,253.74,253.19,253.44,23685.0,245.6453,245.9749,245.4417,245.6841,23685.0
2021-06-01 13:00:00,253.44,253.56,253.08,253.08,12421.0,245.6841,245.8004,245.3351,245.3351,12421.0
2021-06-01 13:10:00,253.05,253.19,252.92,253.05,14087.0,245.306,245.4417,245.18,245.306,14087.0
2021-06-01 13:20:00,253.07,253.08,252.74,252.81,14671.0,245.3254,245.3351,245.0055,245.0734,14671.0
2021-06-01 13:30:00,252.83,252.93,252.41,252.44,17001.0,245.0928,245.1897,244.6856,244.7147,17001.0
2021-06-01 13:40:00,252.49,252.71,252.23,252.23,24497.0,244.7632,244.9764,244.5111,244.5111,24497.0
2021-06-01 13:50:00,252.3,252.78,252.27,252.76,33636.0,244.579,245.0443,244.5499,245.0249,33636.0
2021-06-01 14:00:00,252.76,253.06,252.58,252.86,15518.0,245.0249,245.3157,244.8504,245.1218,15518.0
2021-06-01 14:10:00,252.82,252.87,252.56,252.64,9706.0,245.0831,245.1315,244.831,244.9086,9706.0
2021-06-01 14:20:00,252.66,253.09,252.61,253.03,15587.0,244.928,245.3448,244.8795,245.2866,15587.0
2021-06-01 14:30:00,253.02,253.18,252.89,252.98,14309.0,245.2769,245.432,245.1509,245.2382,14309.0
2021-06-01 14:40:00,253.02,253.27,252.83,253.13,12461.0,245.2769,245.5193,245.0928,245.3836,12461.0
2021-06-01 14:50:00,253.14,253.3,253.05,253.24,17677.0,245.3933,245.5484,245.306,245.4902,17677.0
2021-06-01 15:00:00,253.26,253.3,253.0,253.08,18722.0,245.5096,245.5484,245.2576,245.3351,18722.0
2021-06-01 15:10:00,253.04,253.21,252.92,253.02,24560.0,245.2963,245.4611,245.18,245.2769,24560.0
2021-06-01 15:20:00,253.03,253.28,252.95,252.95,17149.0,245.2866,245.529,245.2091,245.2091,17149.0
2021-06-01 15:30:00,252.95,252.95,252.16,252.26,29325.0,245.2091,245.2091,244.4433,244.5402,29325.0
2021-06-01 15:40:00,252.22,252.59,252.09,252.59,42041.0,244.5014,244.8601,244.3754,244.8601,42041.0
2021-06-01 15:50:00,252.71,253.3,252.59,253.3,197697.0,244.9764,245.5484,244.8601,245.5484,197697.0
2021-06-02 09:30:00,253.97,254.59,252.63,252.75,16449.0,246.1979,246.7989,244.8989,245.0152,16449.0
2021-06-02 09:40:00,252.59,252.97,252.43,252.59,15498.0,244.8601,245.2285,244.705,244.8601,15498.0
2021-06-02 09:50:00,252.59,253.91,252.58,253.74,7581.0,244.8601,246.1397,244.8504,245.9749,7581.0
2021-06-02 10:00:00,253.8,254.06,253.24,253.27,15118.0,246.0331,246.2851,245.4902,245.5193,15118.0
2021-06-02 10:10:00,253.45,253.97,253.25,253.81,9854.0,245.6938,246.1979,245.4999,246.0428,9854.0
2021-06-02 10:20:00,253.76,253.76,253.34,253.49,3938.0,245.9943,245.9943,245.5872,245.7326,3938.0
2021-06-02 10:30:00,253.49,253.55,253.01,253.01,9110.0,245.7326,245.7907,245.2673,245.2673,9110.0
2021-06-02 10:40:00,253.02,253.43,252.9,253.36,6767.0,245.2769,245.6744,245.1606,245.6065,6767.0
2021-06-02 10:50:00,253.37,253.39,252.91,252.99,9819.0,245.6162,245.6356,245.1703,245.2479,9819.0
2021-06-02 11:00:00,252.87,253.24,252.37,253.13,12134.0,245.1315,245.4902,244.6468,245.3836,12134.0
2021-06-02 11:10:00,253.07,253.17,252.76,253.07,9289.0,245.3254,245.4224,245.0249,245.3254,9289.0
2021-06-02 11:20:00,253.01,253.29,252.8,253.29,20388.0,245.2673,245.5387,245.0637,245.5387,20388.0
2021-06-02 11:30:00,253.34,253.85,253.3,253.78,4200.0,245.5872,246.0815,245.5484,246.0137,4200.0
2021-06-02 11:40:00,253.76,253.83,253.51,253.55,4283.0,245.9943,246.0622,245.752,245.7907,4283.0
2021-06-02 11:50:00,253.5,253.63,253.2,253.2,4842.0,245.7423,245.8683,245.4514,245.4514,4842.0
2021-06-02 12:00:00,253.22,253.63,253.12,253.54,5609.0,245.4708,245.8683,245.3739,245.781,5609.0
2021-06-02 12:10:00,253.5,253.59,253.43,253.5,3858.0,245.7423,245.8295,245.6744,245.7423,3858.0
2021-06-02 12:20:00,253.52,253.84,253.52,253.82,5725.0,245.7616,246.0719,245.7616,246.0525,5725.0
2021-06-02 12:30:00,253.77,253.8,253.6,253.75,7303.0,246.004,246.0331,245.8392,245.9846,7303.0
2021-06-02 12:40:00,253.83,254.06,253.71,253.92,4208.0,246.0622,246.2851,245.9458,246.1494,4208.0
2021-06-02 12:50:00,253.96,254.68,253.96,254.68,26219.0,246.1882,246.8861,246.1882,246.8861,26219.0
2021-06-02 13:00:00,254.76,255.02,254.69,254.99,16720.0,246.9637,247.2157,246.8958,247.1867,16720.0
2021-06-02 13:10:00,254.97,255.46,254.96,255.34,28484.0,247.1673,247.6423,247.1576,247.5259,28484.0
2021-06-02 13:20:00,255.35,255.35,254.55,254.74,23999.0,247.5356,247.5356,246.7601,246.9443,23999.0
2021-06-02 13:30:00,254.74,255.35,254.71,254.99,39140.0,246.9443,247.5356,246.9152,247.1867,39140.0
2021-06-02 13:40:00,255.01,255.38,255.01,255.14,19481.0,247.206,247.5647,247.206,247.3321,19481.0
2021-06-02 13:50:00,255.05,255.14,254.4,254.64,15490.0,247.2448,247.3321,246.6147,246.8474,15490.0
2021-06-02 14:00:00,254.62,254.62,253.62,253.7,12404.0,246.828,246.828,245.8586,245.9361,12404.0
2021-06-02 14:10:00,253.58,253.91,253.38,253.54,34565.0,245.8198,246.1397,245.6259,245.781,34565.0
2021-06-02 14:20:00,253.53,254.26,253.52,253.96,22086.0,245.7713,246.479,245.7616,246.1882,22086.0
2021-06-02 14:30:00,253.91,254.12,253.81,254.03,13974.0,246.1397,246.3433,246.0428,246.256,13974.0
2021-06-02 14:40:00,253.98,254.16,253.78,254.12,10597.0,246.2076,246.3821,246.0137,246.3433,10597.0
2021-06-02 14:50:00,254.12,254.18,253.75,254.18,8611.0,246.3433,246.4014,245.9846,246.4014,8611.0
2021-06-02 15:00:00,254.17,255.01,253.89,254.26,52430.0,246.3918,247.206,246.1203,246.479,52430.0
2021-06-02 15:10:00,254.24,254.88,254.18,254.41,38683.0,246.4596,247.08,246.4014,246.6244,38683.0
2021-06-02 15:20:00,254.33,254.52,253.62,253.71,44828.0,246.5469,246.731,245.8586,245.9458,44828.0
2021-06-02 15:30:00,253.68,253.96,253.29,253.74,20883.0,245.9167,246.1882,245.5387,245.9749,20883.0
2021-06-02 15:40:00,253.76,253.76,253.06,253.1,36023.0,245.9943,245.9943,245.3157,245.3545,36023.0
2021-06-02 15:50:00,253.0,253.32,252.79,253.0,207940.0,245.2576,245.5678,245.054,245.2576,207940.0
2021-06-03 09:30:00,252.72,252.95,251.0,251.31,39602.0,244.9861,245.2091,243.3188,243.6193,39602.0
2021-06-03 09:40:00,251.02,251.18,250.06,250.87,28415.0,243.3382,243.4933,242.4075,243.1927,28415.0
2021-06-03 09:50:00,250.94,251.36,250.56,250.89,19574.0,243.2606,243.6677,242.8922,243.2121,19574.0
2021-06-03 10:00:00,250.66,252.2,250.52,251.94,41061.0,242.9892,244.482,242.8535,244.23,41061.0
2021-06-03 10:10:00,252.02,252.39,251.8,252.39,32854.0,244.3075,244.6662,244.0943,244.6662,32854.0
2021-06-03 10:20:00,252.33,252.49,251.69,251.84,22868.0,244.6081,244.7632,243.9876,244.1331,22868.0
2021-06-03 10:30:00,251.7,251.85,251.12,251.23,29381.0,243.9973,244.1428,243.4351,243.5417,29381.0
2021-06-03 10:40:00,251.16,252.69,251.15,252.69,9493.0,243.4739,244.957,243.4642,244.957,9493.0
2021-06-03 10:50:00,252.8,253.33,252.61,253.33,13808.0,245.0637,245.5775,244.8795,245.5775,13808.0
2021-06-03 11:00:00,253.2,254.13,253.16,254.13,7627.0,245.4514,246.353,245.4127,246.353,7627.0
2021-06-03 11:10:00,254.01,254.04,253.68,253.83,6098.0,246.2366,246.2657,245.9167,246.0622,6098.0
2021-06-03 11:20:00,253.83,253.85,253.34,253.79,7795.0,246.0622,246.0815,245.5872,246.0234,7795.0
2021-06-03 11:30:00,253.81,254.08,253.56,253.8,6464.0,246.0428,246.3045,245.8004,246.0331,6464.0
2021-06-03 11:40:00,253.8,253.82,253.49,253.67,6800.0,246.0331,246.0525,245.7326,245.9071,6800.0
2021-06-03 11:50:00,253.51,253.73,253.46,253.55,5658.0,245.752,245.9652,245.7035,245.7907,5658.0
2021-06-03 12:00:00,253.63,253.63,253.05,253.11,7240.0,245.8683,245.8683,245.306,245.3642,7240.0
2021-06-03 12:10:00,253.24,253.41,252.98,253.05,12181.0,245.4902,245.655,245.2382,245.306,12181.0
2021-06-03 12:20:00,253.05,253.05,252.75,252.92,9669.0,245.306,245.306,245.0152,245.18,9669.0
2021-06-03 12:30:00,252.97,253.8,252.97,253.66,15870.0,245.2285,246.0331,245.2285,245.8974,15870.0
2021-06-03 12:40:00,253.74,254.19,253.69,254.08,19144.0,245.9749,246.4111,245.9264,246.3045,19144.0
2021-06-03 12:50:00,254.11,254.12,253.25,253.49,25932.0,246.3336,246.3433,245.4999,245.7326,25932.0
2021-06-03 13:00:00,253.49,253.96,253.31,253.69,24957.0,245.7326,246.1882,245.5581,245.9264,24957.0
2021-06-03 13:10:00,253.91,253.91,253.34,253.65,11529.0,246.1397,246.1397,245.5872,245.8877,11529.0
2021-06-03 13:20:00,253.67,253.85,253.35,253.59,35928.0,245.9071,246.0815,245.5968,245.8295,35928.0
2021-06-03 13:30:00,253.59,253.92,253.59,253.89,41704.0,245.8295,246.1494,245.8295,246.1203,41704.0
2021-06-03 13:40:00,253.79,253.95,253.48,253.53,12478.0,246.0234,246.1785,245.7229,245.7713,12478.0
2021-06-03 13:50:00,253.59,253.91,253.53,253.75,8562.0,245.8295,246.1397,245.7713,245.9846,8562.0
2021-06-03 14:00:00,253.73,253.8,253.59,253.73,5651.0,245.9652,246.0331,245.8295,245.9652,5651.0
2021-06-03 14:10:00,253.62,253.62,253.1,253.23,11302.0,245.8586,245.8586,245.3545,245.4805,11302.0
2021-06-03 14:20:00,253.24,253.28,253.12,253.18,8913.0,245.4902,245.529,245.3739,245.432,8913.0
2021-06-03 14:30:00,253.19,253.41,252.93,252.95,12510.0,245.4417,245.655,245.1897,245.2091,12510.0
2021-06-03 14:40:00,253.0,253.0,252.61,252.84,13300.0,245.2576,245.2576,244.8795,245.1025,13300.0
2021-06-03 14:50:00,252.84,253.02,252.62,253.0,7735.0,245.1025,245.2769,244.8892,245.2576,7735.0
2021-06-03 15:00:00,252.95,253.07,252.91,253.04,6701.0,245.2091,245.3254,245.1703,245.2963,6701.0
2021-06-03 15:10:00,252.98,253.01,252.75,252.88,9547.0,245.2382,245.2673,245.0152,245.1412,9547.0
2021-06-03 15:20:00,252.87,253.05,252.75,252.84,9643.0,245.1315,245.306,245.0152,245.1025,9643.0
2021-06-03 15:30:00,252.87,252.9,252.13,252.17,20112.0,245.1315,245.1606,244.4142,244.453,20112.0
2021-06-03 15:40:00,252.25,252.49,252.09,252.37,29205.0,244.5305,244.7632,244.3754,244.6468,29205.0
2021-06-03 15:50:00,252.51,252.68,251.49,251.52,154971.0,244.7826,244.9474,243.7938,243.8228,154971.0
2021-06-04 09:30:00,251.42,252.0,250.45,251.2,16122.0,243.7259,244.2882,242.7856,243.5126,16122.0
2021-06-04 09:40:00,251.21,251.37,250.43,250.6,17594.0,243.5223,243.6774,242.7662,242.931,17594.0
2021-06-04 09:50:00,250.63,250.77,250.33,250.47,28054.0,242.9601,243.0958,242.6693,242.805,28054.0
2021-06-04 10:00:00,250.33,250.33,249.08,249.55,74436.0,242.6693,242.6693,241.4575,241.9131,74436.0
2021-06-04 10:10:00,249.5,249.79,248.85,248.96,22614.0,241.8647,242.1458,241.2346,241.3412,22614.0
2021-06-04 10:20:00,249.02,249.52,248.81,249.17,28452.0,241.3994,241.8841,241.1958,241.5448,28452.0
2021-06-04 10:30:00,249.19,249.93,249.18,249.65,24133.0,241.5642,242.2815,241.5545,242.0101,24133.0
2021-06-04 10:40:00,249.59,249.79,249.44,249.55,7976.0,241.9519,242.1458,241.8065,241.9131,7976.0
2021-06-04 10:50:00,249.63,250.54,249.63,250.4,5703.0,241.9907,242.8728,241.9907,242.7371,5703.0
2021-06-04 11:00:00,250.4,250.51,250.15,250.36,5826.0,242.7371,242.8438,242.4948,242.6983,5826.0
2021-06-04 11:10:00,250.4,250.42,249.96,250.09,17126.0,242.7371,242.7565,242.3106,242.4366,17126.0
2021-06-04 11:20:00,250.09,250.17,249.67,249.85,11877.0,242.4366,242.5142,242.0295,242.204,11877.0
2021-06-04 11:30:00,249.92,249.96,249.28,249.35,12829.0,242.2718,242.3106,241.6514,241.7193,12829.0
2021-06-04 11:40:00,249.34,249.38,248.98,249.04,2431.0,241.7096,241.7483,241.3606,241.4187,2431.0
2021-06-04 11:50:00,249.03,249.03,248.47,248.52,17226.0,241.409,241.409,240.8662,240.9147,17226.0
2021-06-04 12:00:00,248.42,248.77,248.37,248.64,16853.0,240.8177,241.157,240.7692,241.031,16853.0
2021-06-04 12:10:00,248.59,249.01,248.21,248.23,14856.0,240.9825,241.3897,240.6141,240.6335,14856.0
2021-06-04 12:20:00,248.18,248.72,248.17,248.52,10831.0,240.5851,241.1085,240.5754,240.9147,10831.0
2021-06-04 12:30:00,248.52,248.88,248.45,248.8,23599.0,240.9147,241.2636,240.8468,241.1861,23599.0
2021-06-04 12:40:00,248.75,248.91,248.59,248.91,17863.0,241.1376,241.2927,240.9825,241.2927,17863.0
2021-06-04 12:50:00,248.92,249.09,248.91,249.02,5850.0,241.3024,241.4672,241.2927,241.3994,5850.0
2021-06-04 13:00:00,249.05,249.27,249.03,249.11,7596.0,241.4284,241.6417,241.409,241.4866,7596.0
2021-06-04 13:10:00,249.1,249.14,248.92,249.05,4579.0,241.4769,241.5157,241.3024,241.4284,4579.0
2021-06-04 13:20:00,249.01,249.15,248.84,248.88,10331.0,241.3897,241.5254,241.2249,241.2636,10331.0
2021-06-04 13:30:00,248.9,249.12,248.77,249.12,17256.0,241.283,241.4963,241.157,241.4963,17256.0
2021-06-04 13:40:00,249.2,249.34,249.04,249.04,6974.0,241.5738,241.7096,241.4187,241.4187,6974.0
2021-06-04 13:50:00,249.08,249.15,248.97,249.01,13562.0,241.4575,241.5254,241.3509,241.3897,13562.0
2021-06-04 14:00:00,249.0,249.41,248.92,249.29,10133.0,241.38,241.7774,241.3024,241.6611,10133.0
2021-06-04 14:10:00,249.28,249.34,249.09,249.11,6074.0,241.6514,241.7096,241.4672,241.4866,6074.0
2021-06-04 14:20:00,249.14,249.5,248.99,249.5,10903.0,241.5157,241.8647,241.3703,241.8647,10903.0
2021-06-04 14:30:00,249.48,249.77,249.46,249.75,11359.0,241.8453,242.1264,241.8259,242.107,11359.0
2021-06-04 14:40:00,249.67,249.87,249.57,249.77,14227.0,242.0295,242.2233,241.9325,242.1264,14227.0
2021-06-04 14:50:00,249.72,250.22,249.65,250.11,14125.0,242.0779,242.5626,242.0101,242.456,14125.0
2021-06-04 15:00:00,250.02,250.17,249.77,249.97,14756.0,242.3688,242.5142,242.1264,242.3203,14756.0
2021-06-04 15:10:00,249.86,250.37,249.86,250.2,17865.0,242.2136,242.708,242.2136,242.5432,17865.0
2021-06-04 15:20:00,250.23,250.68,250.22,250.49,12650.0,242.5723,243.0086,242.5626,242.8244,12650.0
2021-06-04 15:30:00,250.48,250.72,250.47,250.68,18676.0,242.8147,243.0473,242.805,243.0086,18676.0
2021-06-04 15:40:00,250.61,250.8,250.59,250.66,24723.0,242.9407,243.1249,242.9213,242.9892,24723.0
2021-06-04 15:50:00,250.73,251.2,250.73,251.03,76034.0,243.057,243.5126,243.057,243.3478,76034.0
2021-06-07 09:30:00,251.13,251.38,249.96,249.99,11529.0,243.4448,243.6871,242.3106,242.3397,11529.0
2021-06-07 09:40:00,249.99,250.14,249.22,249.75,19576.0,242.3397,242.4851,241.5932,242.107,19576.0
2021-06-07 09:50:00,249.8,249.87,249.04,249.12,22284.0,242.1555,242.2233,241.4187,241.4963,22284.0
2021-06-07 10:00:00,249.11,249.41,248.95,249.04,14488.0,241.4866,241.7774,241.3315,241.4187,14488.0
2021-06-07 10:10:00,249.12,249.36,248.43,248.47,19052.0,241.4963,241.729,240.8274,240.8662,19052.0
2021-06-07 10:20:00,248.51,248.67,247.66,247.71,29529.0,240.905,241.0601,240.081,240.1294,29529.0
2021-06-07 10:30:00,247.74,247.75,247.16,247.29,63238.0,240.1585,240.1682,239.5963,239.7223,63238.0
2021-06-07 10:40:00,247.38,247.99,247.17,247.96,37209.0,239.8095,240.4009,239.606,240.3718,37209.0
2021-06-07 10:50:00,247.99,248.23,247.91,248.1,8568.0,240.4009,240.6335,240.3233,240.5075,8568.0
2021-06-07 11:00:00,248.18,248.45,248.17,248.45,7235.0,240.5851,240.8468,240.5754,240.8468,7235.0
2021-06-07 11:10:00,248.35,248.43,247.97,247.99,6918.0,240.7499,240.8274,240.3815,240.4009,6918.0
2021-06-07 11:20:00,248.04,248.18,247.63,247.7,10127.0,240.4493,240.5851,240.0519,240.1198,10127.0
2021-06-07 11:30:00,247.59,247.8,247.48,247.66,10885.0,240.0131,240.2167,239.9065,240.081,10885.0
2021-06-07 11:40:00,247.73,248.02,247.73,247.79,7832.0,240.1488,240.43,240.1488,240.207,7832.0
2021-06-07 11:50:00,247.74,247.83,247.57,247.82,7395.0,240.1585,240.2458,239.9937,240.2361,7395.0
2021-06-07 12:00:00,247.8,248.05,247.73,247.96,6758.0,240.2167,240.459,240.1488,240.3718,6758.0
2021-06-07 12:10:00,247.96,248.2,247.95,248.2,6500.0,240.3718,240.6044,240.3621,240.6044,6500.0
2021-06-07 12:20:00,248.19,248.19,247.93,248.12,6544.0,240.5948,240.5948,240.3427,240.5269,6544.0
2021-06-07 12:30:00,248.09,248.09,247.93,248.07,4450.0,240.4978,240.4978,240.3427,240.4784,4450.0
2021-06-07 12:40:00,248.09,248.12,247.92,248.03,3888.0,240.4978,240.5269,240.333,240.4397,3888.0
2021-06-07 12:50:00,248.03,248.07,247.9,247.96,4312.0,240.4397,240.4784,240.3136,240.3718,4312.0
2021-06-07 13:00:00,247.95,248.17,247.93,248.08,5199.0,240.3621,240.5754,240.3427,240.4881,5199.0
2021-06-07 13:10:00,248.08,248.13,247.93,248.01,6761.0,240.4881,240.5366,240.3427,240.4203,6761.0
2021-06-07 13:20:00,247.96,248.11,247.76,247.76,5607.0,240.3718,240.5172,240.1779,240.1779,5607.0
2021-06-07 13:30:00,247.79,247.86,247.64,247.84,7365.0,240.207,240.2749,240.0616,240.2555,7365.0
2021-06-07 13:40:00,247.79,247.79,247.56,247.68,7339.0,240.207,240.207,239.984,240.1004,7339.0
2021-06-07 13:50:00,247.68,247.75,247.6,247.61,9507.0,240.1004,240.1682,240.0228,240.0325,9507.0
2021-06-07 14:00:00,247.63,247.77,247.43,247.73,12867.0,240.0519,240.1876,239.858,240.1488,12867.0
2021-06-07 14:10:00,247.76,247.85,247.57,247.73,13938.0,240.1779,240.2652,239.9937,240.1488,13938.0
2021-06-07 14:20:00,247.75,247.75,247.28,247.31,7743.0,240.1682,240.1682,239.7126,239.7417,7743.0
2021-06-07 14:30:00,247.26,247.44,247.1,247.34,14455.0,239.6932,239.8677,239.5381,239.7708,14455.0
2021-06-07 14:40:00,247.36,247.65,247.36,247.58,6099.0,239.7902,240.0713,239.7902,240.0034,6099.0
2021-06-07 14:50:00,247.56,247.67,247.34,247.38,8143.0,239.984,240.0907,239.7708,239.8095,8143.0
2021-06-07 15:00:00,247.4,247.57,247.36,247.44,6568.0,239.8289,239.9937,239.7902,239.8677,6568.0
2021-06-07 15:10:00,247.44,247.45,247.09,247.11,5539.0,239.8677,239.8774,239.5284,239.5478,5539.0
2021-06-07 15:20:00,247.06,247.14,247.0,247.07,13841.0,239.4993,239.5769,239.4412,239.509,13841.0
2021-06-07 15:30:00,247.1,247.29,247.0,247.07,15538.0,239.5381,239.7223,239.4412,239.509,15538.0
2021-06-07 15:40:00,247.13,247.19,246.96,247.17,20596.0,239.5672,239.6254,239.4024,239.606,20596.0
2021-06-07 15:50:00,247.19,247.51,246.92,247.51,81260.0,239.6254,239.9356,239.3636,239.9356,81260.0
2021-06-08 09:30:00,246.33,246.33,244.39,244.97,61844.0,238.7917,238.7917,236.911,237.4733,61844.0
2021-06-08 09:40:00,244.99,244.99,243.77,244.3,43974.0,237.4927,237.4927,236.31,236.8238,43974.0
2021-06-08 09:50:00,244.38,244.89,243.94,244.36,54522.0,236.9014,237.3957,236.4748,236.882,54522.0
2021-06-08 10:00:00,244.36,244.71,244.06,244.4,23775.0,236.882,237.2213,236.5911,236.9207,23775.0
2021-06-08 10:10:00,244.35,244.75,243.96,244.05,32790.0,236.8723,237.26,236.4942,236.5815,32790.0
2021-06-08 10:20:00,243.98,244.02,243.34,243.77,33559.0,236.5136,236.5524,235.8932,236.31,33559.0
2021-06-08 10:30:00,243.86,243.95,243.04,243.13,25833.0,236.3973,236.4845,235.6024,235.6896,25833.0
2021-06-08 10:40:00,243.17,243.41,243.01,243.29,45660.0,235.7284,235.961,235.5733,235.8447,45660.0
2021-06-08 10:50:00,243.31,243.49,243.08,243.37,36293.0,235.8641,236.0386,235.6411,235.9223,36293.0
2021-06-08 11:00:00,243.33,243.81,243.28,243.81,15194.0,235.8835,236.3488,235.835,236.3488,15194.0
2021-06-08 11:10:00,243.78,243.9,243.64,243.72,14165.0,236.3197,236.436,236.184,236.2615,14165.0
2021-06-08 11:20:00,243.68,243.68,243.01,243.3,23640.0,236.2228,236.2228,235.5733,235.8544,23640.0
2021-06-08 11:30:00,243.29,243.72,243.12,243.37,14106.0,235.8447,236.2615,235.6799,235.9223,14106.0
2021-06-08 11:40:00,243.33,244.19,243.22,243.82,30221.0,235.8835,236.7172,235.7769,236.3585,30221.0
2021-06-08 11:50:00,243.87,244.44,243.81,244.35,10924.0,236.407,236.9595,236.3488,236.8723,10924.0
2021-06-08 12:00:00,244.35,244.47,244.18,244.45,36778.0,236.8723,236.9886,236.7075,236.9692,36778.0
2021-06-08 12:10:00,244.55,244.55,244.05,244.06,30611.0,237.0661,237.0661,236.5815,236.5911,30611.0
2021-06-08 12:20:00,244.09,244.39,244.04,244.18,11987.0,236.6202,236.911,236.5718,236.7075,11987.0
2021-06-08 12:30:00,244.15,244.23,244.0,244.01,17075.0,236.6784,236.7559,236.533,236.5427,17075.0
2021-06-08 12:40:00,244.06,244.07,243.32,243.97,40252.0,236.5911,236.6008,235.8738,236.5039,40252.0
2021-06-08 12:50:00,243.97,244.15,243.91,243.96,8128.0,236.5039,236.6784,236.4457,236.4942,8128.0
2021-06-08 13:00:00,243.91,244.17,243.82,244.09,13797.0,236.4457,236.6978,236.3585,236.6202,13797.0
2021-06-08 13:10:00,244.1,244.37,243.98,244.15,14683.0,236.6299,236.8917,236.5136,236.6784,14683.0
2021-06-08 13:20:00,244.16,244.29,243.5,243.54,23499.0,236.6881,236.8141,236.0483,236.0871,23499.0
2021-06-08 13:30:00,243.57,243.8,243.55,243.69,11573.0,236.1161,236.3391,236.0968,236.2325,11573.0
2021-06-08 13:40:00,243.68,243.82,243.45,243.48,14852.0,236.2228,236.3585,235.9998,236.0289,14852.0
2021-06-08 13:50:00,243.4,243.63,243.12,243.59,19856.0,235.9513,236.1743,235.6799,236.1355,19856.0
2021-06-08 14:00:00,243.66,243.78,243.55,243.68,8208.0,236.2034,236.3197,236.0968,236.2228,8208.0
2021-06-08 14:10:00,243.7,243.95,243.66,243.7,15828.0,236.2422,236.4845,236.2034,236.2422,15828.0
2021-06-08 14:20:00,243.81,243.9,243.76,243.83,13380.0,236.3488,236.436,236.3003,236.3682,13380.0
2021-06-08 14:30:00,243.85,243.89,243.7,243.71,15655.0,236.3876,236.4263,236.2422,236.2519,15655.0
2021-06-08 14:40:00,243.77,243.86,243.71,243.83,17428.0,236.31,236.3973,236.2519,236.3682,17428.0
2021-06-08 14:50:00,243.82,243.93,243.75,243.81,32091.0,236.3585,236.4651,236.2906,236.3488,32091.0
2021-06-08 15:00:00,243.81,244.2,243.69,244.17,12860.0,236.3488,236.7269,236.2325,236.6978,12860.0
2021-06-08 15:10:00,244.2,244.44,244.2,244.25,11979.0,236.7269,236.9595,236.7269,236.7753,11979.0
2021-06-08 15:20:00,244.27,244.48,244.1,244.45,16271.0,236.7947,236.9983,236.6299,236.9692,16271.0
2021-06-08 15:30:00,244.43,244.68,244.4,244.62,22169.0,236.9498,237.1922,236.9207,237.134,22169.0
2021-06-08 15:40:00,244.61,244.61,244.28,244.37,25686.0,237.1243,237.1243,236.8044,236.8917,25686.0
2021-06-08 15:50:00,244.39,244.9,244.39,244.86,99312.0,236.911,237.4054,236.911,237.3667,99312.0
2021-06-09 09:30:00,245.0,245.22,244.12,244.49,19172.0,237.5024,237.7156,236.6493,237.008,19172.0
2021-06-09 09:40:00,244.46,244.78,244.44,244.76,14608.0,236.9789,237.2891,236.9595,237.2697,14608.0
2021-06-09 09:50:00,244.81,244.82,244.31,244.4,14765.0,237.3182,237.3279,236.8335,236.9207,14765.0
2021-06-09 10:00:00,244.49,244.56,243.76,243.78,12063.0,237.008,237.0758,236.3003,236.3197,12063.0
2021-06-09 10:10:00,243.78,243.9,243.54,243.81,11610.0,236.3197,236.436,236.0871,236.3488,11610.0
2021-06-09 10:20:00,243.81,244.72,243.67,244.72,24060.0,236.3488,237.2309,236.2131,237.2309,24060.0
2021-06-09 10:30:00,244.81,244.9,244.56,244.9,19647.0,237.3182,237.4054,237.0758,237.4054,19647.0
2021-06-09 10:40:00,244.91,244.92,244.37,244.75,16172.0,237.4151,237.4248,236.8917,237.26,16172.0
2021-06-09 10:50:00,244.69,245.05,244.39,244.92,14346.0,237.2019,237.5508,236.911,237.4248,14346.0
2021-06-09 11:00:00,244.96,245.02,244.47,244.64,13912.0,237.4636,237.5218,236.9886,237.1534,13912.0
2021-06-09 11:10:00,244.64,244.74,244.4,244.66,14464.0,237.1534,237.2503,236.9207,237.1728,14464.0
2021-06-09 11:20:00,244.67,245.0,244.59,244.75,24579.0,237.1825,237.5024,237.1049,237.26,24579.0
2021-06-09 11:30:00,244.71,244.83,244.55,244.61,18698.0,237.2213,237.3376,237.0661,237.1243,18698.0
2021-06-09 11:40:00,244.61,244.88,244.5,244.82,21443.0,237.1243,237.3861,237.0177,237.3279,21443.0
2021-06-09 11:50:00,244.87,245.06,244.57,244.7,20708.0,237.3764,237.5605,237.0855,237.2116,20708.0
2021-06-09 12:00:00,244.66,244.79,244.61,244.71,18787.0,237.1728,237.2988,237.1243,237.2213,18787.0
2021-06-09 12:10:00,244.73,244.84,244.63,244.67,11122.0,237.2406,237.3473,237.1437,237.1825,11122.0
2021-06-09 12:20:00,244.68,244.74,244.58,244.67,7581.0,237.1922,237.2503,237.0952,237.1825,7581.0
2021-06-09 12:30:00,244.62,244.7,244.5,244.64,10879.0,237.134,237.2116,237.0177,237.1534,10879.0
2021-06-09 12:40:00,244.68,244.76,244.59,244.73,8944.0,237.1922,237.2697,237.1049,237.2406,8944.0
2021-06-09 12:50:00,244.79,245.0,244.74,244.88,19731.0,237.2988,237.5024,237.2503,237.3861,19731.0
2021-06-09 13:00:00,244.84,245.11,244.84,245.09,23597.0,237.3473,237.609,237.3473,237.5896,23597.0
2021-06-09 13:10:00,245.13,245.28,245.01,245.27,7604.0,237.6284,237.7738,237.5121,237.7641,7604.0
2021-06-09 13:20:00,245.27,245.6,245.19,245.43,50330.0,237.7641,238.084,237.6866,237.9192,50330.0
2021-06-09 13:30:00,245.43,245.44,245.21,245.44,16104.0,237.9192,237.9289,237.706,237.9289,16104.0
2021-06-09 13:40:00,245.45,245.64,245.41,245.62,11773.0,237.9386,238.1228,237.8998,238.1034,11773.0
2021-06-09 13:50:00,245.62,245.96,245.52,245.86,15926.0,238.1034,238.433,238.0065,238.3361,15926.0
2021-06-09 14:00:00,245.82,246.0,245.7,245.86,14894.0,238.2973,238.4718,238.181,238.3361,14894.0
2021-06-09 14:10:00,245.86,246.05,245.81,245.85,20220.0,238.3361,238.5202,238.2876,238.3264,20220.0
2021-06-09 14:20:00,245.85,245.88,245.51,245.79,11321.0,238.3264,238.3554,237.9968,238.2682,11321.0
2021-06-09 14:30:00,245.75,245.9,245.62,245.73,8918.0,238.2294,238.3748,238.1034,238.21,8918.0
2021-06-09 14:40:00,245.74,246.01,245.72,245.94,13609.0,238.2197,238.4815,238.2003,238.4136,13609.0
2021-06-09 14:50:00,245.84,246.11,245.8,245.89,12211.0,238.3167,238.5784,238.2779,238.3651,12211.0
2021-06-09 15:00:00,245.84,246.01,245.75,246.01,13451.0,238.3167,238.4815,238.2294,238.4815,13451.0
2021-06-09 15:10:00,245.99,246.1,245.88,246.08,13218.0,238.4621,238.5687,238.3554,238.5493,13218.0
2021-06-09 15:20:00,246.06,246.19,245.85,245.99,17548.0,238.5299,238.656,238.3264,238.4621,17548.0
2021-06-09 15:30:00,245.92,246.38,245.88,246.33,19386.0,238.3942,238.8401,238.3554,238.7917,19386.0
2021-06-09 15:40:00,246.33,246.38,246.03,246.03,24401.0,238.7917,238.8401,238.5009,238.5009,24401.0
2021-06-09 15:50:00,246.06,246.15,245.63,245.75,83688.0,238.5299,238.6172,238.1131,238.2294,83688.0
2021-06-10 09:30:00,246.57,247.32,246.26,247.32,10409.0,239.0243,239.7514,238.7238,239.7514,10409.0
2021-06-10 09:40:00,247.24,247.33,246.68,246.7,5814.0,239.6738,239.7611,239.131,239.1504,5814.0
2021-06-10 09:50:00,246.75,246.78,246.08,246.68,15800.0,239.1988,239.2279,238.5493,239.131,15800.0
2021-06-10 10:00:00,246.57,247.01,246.53,246.93,11345.0,239.0243,239.4509,238.9856,239.3733,11345.0
2021-06-10 10:10:00,246.83,247.2,246.81,247.2,13755.0,239.2764,239.6351,239.257,239.6351,13755.0
2021-06-10 10:20:00,247.21,247.29,246.95,247.06,5459.0,239.6447,239.7223,239.3927,239.4993,5459.0
2021-06-10 10:30:00,247.23,247.5,247.11,247.29,3995.0,239.6641,239.9259,239.5478,239.7223,3995.0
2021-06-10 10:40:00,247.25,247.38,247.13,247.18,4817.0,239.6835,239.8095,239.5672,239.6157,4817.0
2021-06-10 10:50:00,247.19,247.42,246.68,246.69,8732.0,239.6254,239.8483,239.131,239.1407,8732.0
2021-06-10 11:00:00,246.73,246.91,246.61,246.66,3110.0,239.1794,239.3539,239.0631,239.1116,3110.0
2021-06-10 11:10:00,246.92,247.4,246.85,247.4,4839.0,239.3636,239.8289,239.2958,239.8289,4839.0
2021-06-10 11:20:00,247.36,248.29,247.25,248.18,19173.0,239.7902,240.6917,239.6835,240.5851,19173.0
2021-06-10 11:30:00,248.12,248.55,248.07,248.42,9469.0,240.5269,240.9437,240.4784,240.8177,9469.0
2021-06-10 11:40:00,248.51,248.88,248.39,248.82,9830.0,240.905,241.2636,240.7886,241.2055,9830.0
2021-06-10 11:50:00,248.85,249.02,248.72,248.87,12413.0,241.2346,241.3994,241.1085,241.2539,12413.0
2021-06-10 12:00:00,248.9,248.94,248.61,248.66,6594.0,241.283,241.3218,241.0019,241.0504,6594.0
2021-06-10 12:10:00,248.71,249.14,248.5,248.94,23814.0,241.0988,241.5157,240.8953,241.3218,23814.0
2021-06-10 12:20:00,248.93,249.0,248.8,248.92,5446.0,241.3121,241.38,241.1861,241.3024,5446.0
2021-06-10 12:30:00,248.89,249.33,248.89,249.26,7279.0,241.2733,241.6999,241.2733,241.632,7279.0
2021-06-10 12:40:00,249.25,249.44,249.19,249.44,8623.0,241.6223,241.8065,241.5642,241.8065,8623.0
2021-06-10 12:50:00,249.49,249.67,249.34,249.67,12095.0,241.855,242.0295,241.7096,242.0295,12095.0
2021-06-10 13:00:00,249.62,250.04,249.53,249.82,13176.0,241.981,242.3881,241.8937,242.1749,13176.0
2021-06-10 13:10:00,249.79,250.08,249.7,249.9,58567.0,242.1458,242.4269,242.0585,242.2524,58567.0
2021-06-10 13:20:00,249.96,250.49,249.74,250.32,85588.0,242.3106,242.8244,242.0973,242.6596,85588.0
2021-06-10 13:30:00,250.41,251.17,250.05,250.9,55904.0,242.7468,243.4836,242.3978,243.2218,55904.0
2021-06-10 13:40:00,250.9,250.94,250.59,250.85,17947.0,243.2218,243.2606,242.9213,243.1734,17947.0
2021-06-10 13:50:00,250.79,251.03,250.74,250.75,32166.0,243.1152,243.3478,243.0667,243.0764,32166.0
2021-06-10 14:00:00,250.73,250.97,250.14,250.16,18399.0,243.057,243.2897,242.4851,242.5045,18399.0
2021-06-10 14:10:00,250.09,250.44,250.04,250.39,17061.0,242.4366,242.7759,242.3881,242.7274,17061.0
2021-06-10 14:20:00,250.43,250.61,250.19,250.19,37172.0,242.7662,242.9407,242.5336,242.5336,37172.0
2021-06-10 14:30:00,250.2,250.22,250.0,250.07,15577.0,242.5432,242.5626,242.3494,242.4172,15577.0
2021-06-10 14:40:00,250.07,250.15,249.45,249.6,14219.0,242.4172,242.4948,241.8162,241.9616,14219.0
2021-06-10 14:50:00,249.64,249.96,249.62,249.82,29689.0,242.0004,242.3106,241.981,242.1749,29689.0
2021-06-10 15:00:00,249.83,249.83,249.44,249.67,10911.0,242.1846,242.1846,241.8065,242.0295,10911.0
2021-06-10 15:10:00,249.7,249.89,249.59,249.73,10714.0,242.0585,242.2427,241.9519,242.0876,10714.0
2021-06-10 15:20:00,249.77,250.09,249.75,250.09,21283.0,242.1264,242.4366,242.107,242.4366,21283.0
2021-06-10 15:30:00,250.05,250.2,249.98,250.2,32121.0,242.3978,242.5432,242.33,242.5432,32121.0
2021-06-10 15:40:00,250.18,250.2,249.7,249.71,55133.0,242.5239,242.5432,242.0585,242.0682,55133.0
2021-06-10 15:50:00,249.77,250.06,249.2,249.49,96790.0,242.1264,242.4075,241.5738,241.855,96790.0
2021-06-11 09:30:00,249.77,250.75,249.18,250.08,30951.0,242.1264,243.0764,241.5545,242.4269,30951.0
2021-06-11 09:40:00,250.04,250.77,249.79,250.22,11947.0,242.3881,243.0958,242.1458,242.5626,11947.0
2021-06-11 09:50:00,250.23,251.2,250.17,250.58,27580.0,242.5723,243.5126,242.5142,242.9116,27580.0
2021-06-11 10:00:00,250.46,250.72,249.56,250.12,20894.0,242.7953,243.0473,241.9228,242.4657,20894.0
2021-06-11 10:10:00,250.05,251.0,249.64,250.99,28599.0,242.3978,243.3188,242.0004,243.3091,28599.0
2021-06-11 10:20:00,250.9,251.07,250.59,250.97,36209.0,243.2218,243.3866,242.9213,243.2897,36209.0
2021-06-11 10:30:00,250.92,251.16,250.87,250.97,30501.0,243.2412,243.4739,243.1927,243.2897,30501.0
2021-06-11 10:40:00,250.99,251.17,250.85,251.0,16424.0,243.3091,243.4836,243.1734,243.3188,16424.0
2021-06-11 10:50:00,251.0,251.22,250.94,251.19,9525.0,243.3188,243.532,243.2606,243.5029,9525.0
2021-06-11 11:00:00,251.28,251.63,251.25,251.51,10891.0,243.5902,243.9295,243.5611,243.8132,10891.0
2021-06-11 11:10:00,251.43,251.93,251.27,251.84,19968.0,243.7356,244.2203,243.5805,244.1331,19968.0
2021-06-11 11:20:00,251.9,251.96,251.4,251.5,16277.0,244.1912,244.2494,243.7065,243.8035,16277.0
2021-06-11 11:30:00,251.49,251.63,251.22,251.25,12948.0,243.7938,243.9295,243.532,243.5611,12948.0
2021-06-11 11:40:00,251.36,251.56,251.14,251.56,16667.0,243.6677,243.8616,243.4545,243.8616,16667.0
2021-06-11 11:50:00,251.46,251.59,251.17,251.3,34154.0,243.7647,243.8907,243.4836,243.6096,34154.0
2021-06-11 12:00:00,251.33,251.48,250.69,250.69,12687.0,243.6387,243.7841,243.0182,243.0182,12687.0
2021-06-11 12:10:00,250.68,250.79,250.18,250.31,11503.0,243.0086,243.1152,242.5239,242.6499,11503.0
2021-06-11 12:20:00,250.28,250.39,250.23,250.38,11645.0,242.6208,242.7274,242.5723,242.7177,11645.0
2021-06-11 12:30:00,250.25,250.28,249.67,249.67,15791.0,242.5917,242.6208,242.0295,242.0295,15791.0
2021-06-11 12:40:00,249.66,249.68,249.28,249.37,7617.0,242.0198,242.0392,241.6514,241.7386,7617.0
2021-06-11 12:50:00,249.41,249.63,249.23,249.23,9828.0,241.7774,241.9907,241.6029,241.6029,9828.0
2021-06-11 13:00:00,249.14,249.36,249.1,249.33,4607.0,241.5157,241.729,241.4769,241.6999,4607.0
2021-06-11 13:10:00,249.27,249.33,248.96,248.96,14734.0,241.6417,241.6999,241.3412,241.3412,14734.0
2021-06-11 13:20:00,248.95,248.99,248.72,248.84,6098.0,241.3315,241.3703,241.1085,241.2249,6098.0
2021-06-11 13:30:00,248.81,248.97,248.72,248.88,4412.0,241.1958,241.3509,241.1085,241.2636,4412.0
2021-06-11 13:40:00,248.87,249.06,248.83,248.92,7248.0,241.2539,241.4381,241.2152,241.3024,7248.0
2021-06-11 13:50:00,248.88,249.2,248.84,249.14,5049.0,241.2636,241.5738,241.2249,241.5157,5049.0
2021-06-11 14:00:00,249.24,249.67,249.18,249.63,7134.0,241.6126,242.0295,241.5545,241.9907,7134.0
2021-06-11 14:10:00,249.7,249.91,249.51,249.78,20819.0,242.0585,242.2621,241.8744,242.1361,20819.0
2021-06-11 14:20:00,249.84,250.15,249.74,250.1,14747.0,242.1943,242.4948,242.0973,242.4463,14747.0
2021-06-11 14:30:00,249.98,250.14,249.71,249.77,5495.0,242.33,242.4851,242.0682,242.1264,5495.0
2021-06-11 14:40:00,249.73,249.73,249.46,249.53,4977.0,242.0876,242.0876,241.8259,241.8937,4977.0
2021-06-11 14:50:00,249.46,249.66,249.33,249.61,5332.0,241.8259,242.0198,241.6999,241.9713,5332.0
2021-06-11 15:00:00,249.61,249.68,249.45,249.5,7111.0,241.9713,242.0392,241.8162,241.8647,7111.0
2021-06-11 15:10:00,249.52,249.67,249.42,249.43,6694.0,241.8841,242.0295,241.7871,241.7968,6694.0
2021-06-11 15:20:00,249.44,249.44,249.05,249.14,12513.0,241.8065,241.8065,241.4284,241.5157,12513.0
2021-06-11 15:30:00,249.13,249.35,249.04,249.25,9982.0,241.506,241.7193,241.4187,241.6223,9982.0
2021-06-11 15:40:00,249.25,249.66,249.2,249.66,12778.0,241.6223,242.0198,241.5738,242.0198,12778.0
2021-06-11 15:50:00,249.76,250.11,249.4,250.01,80353.0,242.1167,242.456,241.7677,242.3591,80353.0
2021-06-14 09:30:00,250.45,250.53,248.97,249.08,10841.0,242.7856,242.8631,241.3509,241.4575,10841.0
2021-06-14 09:40:00,249.13,249.24,248.75,248.79,2958.0,241.506,241.6126,241.1376,241.1764,2958.0
2021-06-14 09:50:00,248.78,249.21,248.5,248.54,6450.0,241.1667,241.5835,240.8953,240.934,6450.0
2021-06-14 10:00:00,248.59,248.86,247.99,248.73,11011.0,240.9825,241.2443,240.4009,241.1182,11011.0
2021-06-14 10:10:00,248.65,248.97,248.6,248.8,9314.0,241.0407,241.3509,240.9922,241.1861,9314.0
2021-06-14 10:20:00,248.72,249.28,248.61,249.28,12621.0,241.1085,241.6514,241.0019,241.6514,12621.0
2021-06-14 10:30:00,249.24,249.65,249.15,249.47,13165.0,241.6126,242.0101,241.5254,241.8356,13165.0
2021-06-14 10:40:00,249.37,249.52,248.68,248.98,11118.0,241.7386,241.8841,241.0698,241.3606,11118.0
2021-06-14 10:50:00,249.03,249.33,248.84,249.01,11729.0,241.409,241.6999,241.2249,241.3897,11729.0
2021-06-14 11:00:00,249.08,249.35,248.97,249.01,34599.0,241.4575,241.7193,241.3509,241.3897,34599.0
2021-06-14 11:10:00,249.0,249.11,248.84,248.97,29386.0,241.38,241.4866,241.2249,241.3509,29386.0
2021-06-14 11:20:00,248.92,248.95,248.39,248.48,7638.0,241.3024,241.3315,240.7886,240.8759,7638.0
2021-06-14 11:30:00,248.48,248.54,248.3,248.32,4839.0,240.8759,240.934,240.7014,240.7208,4839.0
2021-06-14 11:40:00,248.28,248.57,248.27,248.37,8571.0,240.682,240.9631,240.6723,240.7692,8571.0
2021-06-14 11:50:00,248.35,248.51,248.33,248.47,19762.0,240.7499,240.905,240.7305,240.8662,19762.0
2021-06-14 12:00:00,248.48,248.67,248.44,248.55,7799.0,240.8759,241.0601,240.8371,240.9437,7799.0
2021-06-14 12:10:00,248.57,248.7,248.52,248.66,5677.0,240.9631,241.0891,240.9147,241.0504,5677.0
2021-06-14 12:20:00,248.54,248.83,248.51,248.77,5950.0,240.934,241.2152,240.905,241.157,5950.0
2021-06-14 12:30:00,248.84,248.86,248.68,248.74,4681.0,241.2249,241.2443,241.0698,241.1279,4681.0
2021-06-14 12:40:00,248.81,248.92,248.78,248.92,4615.0,241.1958,241.3024,241.1667,241.3024,4615.0
2021-06-14 12:50:00,248.88,248.95,248.81,248.85,15861.0,241.2636,241.3315,241.1958,241.2346,15861.0
2021-06-14 13:00:00,248.85,248.88,248.29,248.29,8322.0,241.2346,241.2636,240.6917,240.6917,8322.0
2021-06-14 13:10:00,248.3,248.35,248.07,248.15,22617.0,240.7014,240.7499,240.4784,240.556,22617.0
2021-06-14 13:20:00,248.14,248.4,248.14,248.23,7004.0,240.5463,240.7983,240.5463,240.6335,7004.0
2021-06-14 13:30:00,248.21,248.34,248.12,248.12,5579.0,240.6141,240.7402,240.5269,240.5269,5579.0
2021-06-14 13:40:00,248.0,248.0,247.82,247.94,15838.0,240.4106,240.4106,240.2361,240.3524,15838.0
2021-06-14 13:50:00,247.97,248.38,247.91,248.38,15136.0,240.3815,240.7789,240.3233,240.7789,15136.0
2021-06-14 14:00:00,248.48,248.67,248.43,248.67,7483.0,240.8759,241.0601,240.8274,241.0601,7483.0
2021-06-14 14:10:00,248.67,248.68,248.5,248.62,6139.0,241.0601,241.0698,240.8953,241.0116,6139.0
2021-06-14 14:20:00,248.58,248.67,248.39,248.61,16607.0,240.9728,241.0601,240.7886,241.0019,16607.0
2021-06-14 14:30:00,248.56,248.63,248.34,248.34,19866.0,240.9534,241.0213,240.7402,240.7402,19866.0
2021-06-14 14:40:00,248.32,248.61,248.31,248.61,17734.0,240.7208,241.0019,240.7111,241.0019,17734.0
2021-06-14 14:50:00,248.55,248.66,248.5,248.61,8064.0,240.9437,241.0504,240.8953,241.0019,8064.0
2021-06-14 15:00:00,248.61,248.65,248.39,248.5,10561.0,241.0019,241.0407,240.7886,240.8953,10561.0
2021-06-14 15:10:00,248.49,248.52,248.36,248.47,9658.0,240.8856,240.9147,240.7596,240.8662,9658.0
2021-06-14 15:20:00,248.48,248.62,248.06,248.24,20658.0,240.8759,241.0116,240.4687,240.6432,20658.0
2021-06-14 15:30:00,248.19,248.25,247.89,248.2,25448.0,240.5948,240.6529,240.3039,240.6044,25448.0
2021-06-14 15:40:00,248.2,248.8,248.04,248.73,45188.0,240.6044,241.1861,240.4493,241.1182,45188.0
2021-06-14 15:50:00,248.74,250.1,248.67,250.06,128916.0,241.1279,242.4463,241.0601,242.4075,128916.0
2021-06-15 09:30:00,249.55,250.41,249.51,249.94,17360.0,241.9131,242.7468,241.8744,242.2912,17360.0
2021-06-15 09:40:00,250.0,250.82,250.0,250.17,17622.0,242.3494,243.1443,242.3494,242.5142,17622.0
2021-06-15 09:50:00,250.12,250.22,249.68,250.18,12018.0,242.4657,242.5626,242.0392,242.5239,12018.0
2021-06-15 10:00:00,250.18,250.24,249.69,249.91,11800.0,242.5239,242.582,242.0489,242.2621,11800.0
2021-06-15 10:10:00,249.9,249.93,249.26,249.37,9523.0,242.2524,242.2815,241.632,241.7386,9523.0
2021-06-15 10:20:00,249.54,250.59,249.49,250.17,14090.0,241.9034,242.9213,241.855,242.5142,14090.0
2021-06-15 10:30:00,250.22,250.52,250.18,250.52,6955.0,242.5626,242.8535,242.5239,242.8535,6955.0
2021-06-15 10:40:00,250.59,250.92,250.56,250.67,8337.0,242.9213,243.2412,242.8922,242.9989,8337.0
2021-06-15 10:50:00,250.65,250.71,250.27,250.27,4223.0,242.9795,243.0376,242.6111,242.6111,4223.0
2021-06-15 11:00:00,250.27,250.45,250.21,250.26,7386.0,242.6111,242.7856,242.5529,242.6014,7386.0
2021-06-15 11:10:00,250.24,250.39,250.07,250.32,7011.0,242.582,242.7274,242.4172,242.6596,7011.0
2021-06-15 11:20:00,250.32,250.32,250.03,250.24,6338.0,242.6596,242.6596,242.3784,242.582,6338.0
2021-06-15 11:30:00,250.33,250.34,250.09,250.09,5938.0,242.6693,242.679,242.4366,242.4366,5938.0
2021-06-15 11:40:00,250.26,250.52,250.18,250.47,5102.0,242.6014,242.8535,242.5239,242.805,5102.0
2021-06-15 11:50:00,250.51,250.8,250.51,250.79,4857.0,242.8438,243.1249,242.8438,243.1152,4857.0
2021-06-15 12:00:00,250.73,250.76,250.37,250.41,4782.0,243.057,243.0861,242.708,242.7468,4782.0
2021-06-15 12:10:00,250.49,250.82,250.49,250.71,3821.0,242.8244,243.1443,242.8244,243.0376,3821.0
2021-06-15 12:20:00,250.78,251.2,250.72,251.17,4716.0,243.1055,243.5126,243.0473,243.4836,4716.0
2021-06-15 12:30:00,251.28,251.49,251.09,251.14,6609.0,243.5902,243.7938,243.406,243.4545,6609.0
2021-06-15 12:40:00,251.05,251.77,250.99,251.77,6698.0,243.3672,244.0652,243.3091,244.0652,6698.0
2021-06-15 12:50:00,251.67,251.76,251.43,251.76,9805.0,243.9683,244.0555,243.7356,244.0555,9805.0
2021-06-15 13:00:00,251.69,251.84,251.59,251.59,6954.0,243.9876,244.1331,243.8907,243.8907,6954.0
2021-06-15 13:10:00,251.56,251.61,251.33,251.42,10101.0,243.8616,243.9101,243.6387,243.7259,10101.0
2021-06-15 13:20:00,251.47,251.52,251.32,251.39,7646.0,243.7744,243.8228,243.629,243.6968,7646.0
2021-06-15 13:30:00,251.4,251.71,251.38,251.71,7809.0,243.7065,244.007,243.6871,244.007,7809.0
2021-06-15 13:40:00,251.65,251.85,251.48,251.52,8978.0,243.9489,244.1428,243.7841,243.8228,8978.0
2021-06-15 13:50:00,251.55,251.95,251.53,251.73,15240.0,243.8519,244.2397,243.8325,244.0264,15240.0
2021-06-15 14:00:00,251.78,251.9,251.64,251.75,17092.0,244.0749,244.1912,243.9392,244.0458,17092.0
2021-06-15 14:10:00,251.77,252.16,251.73,252.07,18561.0,244.0652,244.4433,244.0264,244.356,18561.0
2021-06-15 14:20:00,252.14,252.59,252.09,252.55,31495.0,244.4239,244.8601,244.3754,244.8213,31495.0
2021-06-15 14:30:00,252.53,252.71,252.37,252.57,13890.0,244.8019,244.9764,244.6468,244.8407,13890.0
2021-06-15 14:40:00,252.62,252.82,252.6,252.63,16853.0,244.8892,245.0831,244.8698,244.8989,16853.0
2021-06-15 14:50:00,252.63,252.65,252.11,252.21,20280.0,244.8989,244.9183,244.3948,244.4917,20280.0
2021-06-15 15:00:00,252.25,252.25,251.7,251.99,18005.0,244.5305,244.5305,243.9973,244.2785,18005.0
2021-06-15 15:10:00,252.01,252.36,251.98,252.33,11562.0,244.2979,244.6371,244.2688,244.6081,11562.0
2021-06-15 15:20:00,252.32,252.53,251.85,251.9,17672.0,244.5984,244.8019,244.1428,244.1912,17672.0
2021-06-15 15:30:00,251.88,252.0,251.59,251.99,17607.0,244.1718,244.2882,243.8907,244.2785,17607.0
2021-06-15 15:40:00,252.01,252.21,251.58,251.87,60893.0,244.2979,244.4917,243.881,244.1621,60893.0
2021-06-15 15:50:00,251.96,252.29,251.73,251.74,248353.0,244.2494,244.5693,244.0264,244.0361,248353.0
2021-06-16 09:30:00,251.93,252.12,250.76,251.76,38220.0,244.2203,244.4045,243.0861,244.0555,38220.0
2021-06-16 09:40:00,251.6,252.18,251.49,252.18,13872.0,243.9004,244.4627,243.7938,244.4627,13872.0
2021-06-16 09:50:00,252.04,252.24,251.3,251.48,31529.0,244.3269,244.5208,243.6096,243.7841,31529.0
2021-06-16 10:00:00,251.78,251.98,251.06,251.07,17771.0,244.0749,244.2688,243.3769,243.3866,17771.0
2021-06-16 10:10:00,251.05,251.07,249.53,249.57,36621.0,243.3672,243.3866,241.8937,241.9325,36621.0
2021-06-16 10:20:00,249.72,250.97,249.57,250.91,17019.0,242.0779,243.2897,241.9325,243.2315,17019.0
2021-06-16 10:30:00,250.8,250.96,250.26,250.27,19070.0,243.1249,243.28,242.6014,242.6111,19070.0
2021-06-16 10:40:00,250.27,250.62,250.18,250.18,12106.0,242.6111,242.9504,242.5239,242.5239,12106.0
2021-06-16 10:50:00,250.18,250.44,249.61,250.05,44050.0,242.5239,242.7759,241.9713,242.3978,44050.0
2021-06-16 11:00:00,249.89,250.59,249.56,250.23,27491.0,242.2427,242.9213,241.9228,242.5723,27491.0
2021-06-16 11:10:00,250.08,250.42,250.0,250.4,18817.0,242.4269,242.7565,242.3494,242.7371,18817.0
2021-06-16 11:20:00,250.41,250.71,250.13,250.47,20463.0,242.7468,243.0376,242.4754,242.805,20463.0
2021-06-16 11:30:00,250.45,250.6,250.01,250.23,19684.0,242.7856,242.931,242.3591,242.5723,19684.0
2021-06-16 11:40:00,250.15,250.23,249.66,249.67,19510.0,242.4948,242.5723,242.0198,242.0295,19510.0
2021-06-16 11:50:00,249.63,249.76,249.17,249.26,16499.0,241.9907,242.1167,241.5448,241.632,16499.0
2021-06-16 12:00:00,249.22,249.36,249.0,249.26,10606.0,241.5932,241.729,241.38,241.632,10606.0
2021-06-16 12:10:00,249.35,249.43,249.01,249.43,23018.0,241.7193,241.7968,241.3897,241.7968,23018.0
2021-06-16 12:20:00,249.49,249.85,249.38,249.82,17156.0,241.855,242.204,241.7483,242.1749,17156.0
2021-06-16 12:30:00,249.78,250.23,249.78,249.95,11720.0,242.1361,242.5723,242.1361,242.3009,11720.0
2021-06-16 12:40:00,249.87,249.88,249.39,249.4,27949.0,242.2233,242.233,241.758,241.7677,27949.0
2021-06-16 12:50:00,249.45,249.64,249.27,249.64,12857.0,241.8162,242.0004,241.6417,242.0004,12857.0
2021-06-16 13:00:00,249.68,249.79,249.61,249.73,9449.0,242.0392,242.1458,241.9713,242.0876,9449.0
2021-06-16 13:10:00,249.64,249.87,249.57,249.59,6815.0,242.0004,242.2233,241.9325,241.9519,6815.0
2021-06-16 13:20:00,249.62,249.91,249.62,249.7,29133.0,241.981,242.2621,241.981,242.0585,29133.0
2021-06-16 13:30:00,249.7,250.2,249.63,249.96,14581.0,242.0585,242.5432,241.9907,242.3106,14581.0
2021-06-16 13:40:00,249.77,250.12,249.63,249.69,13932.0,242.1264,242.4657,241.9907,242.0489,13932.0
2021-06-16 13:50:00,249.71,249.92,249.52,249.74,22063.0,242.0682,242.2718,241.8841,242.0973,22063.0
2021-06-16 14:00:00,249.58,250.25,248.55,250.08,20669.0,241.9422,242.5917,240.9437,242.4269,20669.0
2021-06-16 14:10:00,250.07,250.14,248.8,248.83,15031.0,242.4172,242.4851,241.1861,241.2152,15031.0
2021-06-16 14:20:00,248.65,249.08,248.23,248.48,15307.0,241.0407,241.4575,240.6335,240.8759,15307.0
2021-06-16 14:30:00,248.47,248.47,247.66,247.76,16810.0,240.8662,240.8662,240.081,240.1779,16810.0
2021-06-16 14:40:00,247.74,247.79,247.37,247.45,28391.0,240.1585,240.207,239.7998,239.8774,28391.0
2021-06-16 14:50:00,247.41,248.23,247.17,248.18,37497.0,239.8386,240.6335,239.606,240.5851,37497.0
2021-06-16 15:00:00,248.07,248.53,248.01,248.24,25977.0,240.4784,240.9244,240.4203,240.6432,25977.0
2021-06-16 15:10:00,248.38,248.85,248.08,248.75,52357.0,240.7789,241.2346,240.4881,241.1376,52357.0
2021-06-16 15:20:00,248.74,249.15,248.12,248.12,46721.0,241.1279,241.5254,240.5269,240.5269,46721.0
2021-06-16 15:30:00,248.23,248.66,247.64,248.66,128413.0,240.6335,241.0504,240.0616,241.0504,128413.0
2021-06-16 15:40:00,248.66,248.89,243.84,245.57,745557.0,241.0504,241.2733,236.3779,238.0549,745557.0
2021-06-16 15:50:00,245.58,246.2,242.52,244.05,1407327.0,238.0646,238.6657,235.0983,236.5815,1407327.0
2021-06-17 09:30:00,243.18,244.25,240.95,243.05,502407.0,235.7381,236.7753,233.5763,235.6121,502407.0
2021-06-17 09:40:00,242.93,243.69,239.77,241.23,260944.0,235.4957,236.2325,232.4324,233.8477,260944.0
2021-06-17 09:50:00,241.04,241.07,239.74,239.84,252800.0,233.6636,233.6926,232.4033,232.5003,252800.0
2021-06-17 10:00:00,239.87,240.09,235.72,236.24,529843.0,232.5294,232.7426,228.5064,229.0105,529843.0
2021-06-17 10:10:00,236.35,238.26,236.24,238.01,266513.0,229.1171,230.9686,229.0105,230.7263,266513.0
2021-06-17 10:20:00,238.09,239.21,237.92,238.95,167883.0,230.8038,231.8896,230.639,231.6375,167883.0
2021-06-17 10:30:00,238.93,239.62,238.48,239.05,84112.0,231.6181,232.287,231.1819,231.7345,84112.0
2021-06-17 10:40:00,239.1,239.22,238.0,238.01,144345.0,231.7829,231.8993,230.7166,230.7263,144345.0
2021-06-17 10:50:00,238.03,238.49,237.43,237.43,150230.0,230.7457,231.1916,230.164,230.164,150230.0
2021-06-17 11:00:00,237.58,238.22,237.0,238.03,120490.0,230.3094,230.9299,229.7472,230.7457,120490.0
2021-06-17 11:10:00,237.93,238.92,237.79,238.16,127291.0,230.6487,231.6084,230.513,230.8717,127291.0
2021-06-17 11:20:00,238.14,238.75,237.73,238.36,50897.0,230.8523,231.4436,230.4549,231.0656,50897.0
2021-06-17 11:30:00,238.43,238.43,237.69,237.69,62228.0,231.1334,231.1334,230.4161,230.4161,62228.0
2021-06-17 11:40:00,237.79,238.18,237.35,237.9,67917.0,230.513,230.8911,230.0865,230.6197,67917.0
2021-06-17 11:50:00,237.91,238.0,237.23,237.3,76175.0,230.6293,230.7166,229.9702,230.038,76175.0
2021-06-17 12:00:00,237.38,237.61,237.05,237.5,49371.0,230.1156,230.3385,229.7957,230.2319,49371.0
2021-06-17 12:10:00,237.5,237.88,236.54,236.54,33772.0,230.2319,230.6003,229.3013,229.3013,33772.0
2021-06-17 12:20:00,236.54,236.68,236.3,236.47,54888.0,229.3013,229.437,229.0686,229.2334,54888.0
2021-06-17 12:30:00,236.43,236.94,235.82,236.54,97806.0,229.1946,229.689,228.6033,229.3013,97806.0
2021-06-17 12:40:00,236.6,237.06,236.29,236.37,60640.0,229.3594,229.8054,229.0589,229.1365,60640.0
2021-06-17 12:50:00,236.38,237.14,236.16,237.14,80943.0,229.1462,229.8829,228.9329,229.8829,80943.0
2021-06-17 13:00:00,237.2,237.9,236.81,236.96,82527.0,229.9411,230.6197,229.563,229.7084,82527.0
2021-06-17 13:10:00,237.06,237.14,236.34,236.75,68493.0,229.8054,229.8829,229.1074,229.5048,68493.0
2021-06-17 13:20:00,236.75,236.91,236.21,236.51,48316.0,229.5048,229.66,228.9814,229.2722,48316.0
2021-06-17 13:30:00,236.55,236.55,235.76,235.83,54082.0,229.311,229.311,228.5451,228.613,54082.0
2021-06-17 13:40:00,235.8,236.04,235.4,235.52,103215.0,228.5839,228.8166,228.1962,228.3125,103215.0
2021-06-17 13:50:00,235.56,235.81,235.02,235.75,85232.0,228.3513,228.5936,227.8278,228.5355,85232.0
2021-06-17 14:00:00,235.72,235.76,235.1,235.42,35805.0,228.5064,228.5451,227.9053,228.2156,35805.0
2021-06-17 14:10:00,235.4,235.59,235.07,235.21,50201.0,228.1962,228.3803,227.8763,228.012,50201.0
2021-06-17 14:20:00,235.19,235.28,234.64,234.78,79417.0,227.9926,228.0798,227.4594,227.5951,79417.0
2021-06-17 14:30:00,234.8,234.83,234.01,234.03,57060.0,227.6145,227.6436,226.8487,226.8681,57060.0
2021-06-17 14:40:00,234.02,234.26,233.57,233.6,65433.0,226.8584,227.091,226.4222,226.4512,65433.0
2021-06-17 14:50:00,233.63,233.69,233.27,233.48,97077.0,226.4803,226.5385,226.1313,226.3349,97077.0
2021-06-17 15:00:00,233.46,233.52,232.77,233.1,154943.0,226.3155,226.3737,225.6466,225.9665,154943.0
2021-06-17 15:10:00,233.05,233.36,232.61,232.98,111967.0,225.9181,226.2186,225.4915,225.8502,111967.0
2021-06-17 15:20:00,233.05,233.69,232.76,233.69,75217.0,225.9181,226.5385,225.637,226.5385,75217.0
2021-06-17 15:30:00,233.65,234.61,233.65,234.29,88175.0,226.4997,227.4303,226.4997,227.1201,88175.0
2021-06-17 15:40:00,234.35,234.36,233.68,234.29,93653.0,227.1783,227.188,226.5288,227.1201,93653.0
2021-06-17 15:50:00,234.33,234.48,232.83,232.84,375228.0,227.1589,227.3043,225.7048,225.7145,375228.0
2021-06-18 09:30:00,231.65,233.8,230.59,232.34,337276.0,224.5609,226.6451,223.5334,225.2298,337276.0
2021-06-18 09:40:00,232.67,233.96,232.0,233.72,87258.0,225.5497,226.8002,224.9002,226.5676,87258.0
2021-06-18 09:50:00,233.68,233.81,232.55,233.81,54099.0,226.5288,226.6548,225.4334,226.6548,54099.0
2021-06-18 10:00:00,233.99,234.0,232.35,233.56,56218.0,226.8293,226.839,225.2395,226.4125,56218.0
2021-06-18 10:10:00,233.5,233.74,232.53,232.54,34705.0,226.3543,226.587,225.414,225.4237,34705.0
2021-06-18 10:20:00,232.59,233.04,232.16,232.24,35832.0,225.4722,225.9084,225.0553,225.1329,35832.0
2021-06-18 10:30:00,232.23,232.41,231.45,232.28,31087.0,225.1232,225.2977,224.367,225.1716,31087.0
2021-06-18 10:40:00,232.18,232.4,231.75,232.09,28784.0,225.0747,225.288,224.6579,224.9875,28784.0
2021-06-18 10:50:00,232.04,232.04,231.19,231.64,32579.0,224.939,224.939,224.115,224.5512,32579.0
2021-06-18 11:00:00,231.66,232.19,231.57,232.13,69293.0,224.5706,225.0844,224.4834,225.0262,69293.0
2021-06-18 11:10:00,232.11,232.21,231.56,231.68,50079.0,225.0068,225.1038,224.4737,224.59,50079.0
2021-06-18 11:20:00,231.74,231.85,231.26,231.53,35019.0,224.6482,224.7548,224.1829,224.4446,35019.0
2021-06-18 11:30:00,231.53,231.61,231.38,231.5,25862.0,224.4446,224.5221,224.2992,224.4155,25862.0
2021-06-18 11:40:00,231.47,231.51,230.5,230.5,64406.0,224.3864,224.4252,223.4461,223.4461,64406.0
2021-06-18 11:50:00,230.53,230.62,229.85,230.15,45444.0,223.4752,223.5624,222.816,223.1068,45444.0
2021-06-18 12:00:00,230.18,230.8,229.61,230.72,51742.0,223.1359,223.7369,222.5834,223.6594,51742.0
2021-06-18 12:10:00,230.72,231.18,230.71,230.83,28635.0,223.6594,224.1053,223.6497,223.766,28635.0
2021-06-18 12:20:00,230.83,231.05,230.77,230.87,27267.0,223.766,223.9793,223.7079,223.8048,27267.0
2021-06-18 12:30:00,230.87,230.9,230.2,230.37,25594.0,223.8048,223.8339,223.1553,223.3201,25594.0
2021-06-18 12:40:00,230.37,230.37,229.84,229.97,21356.0,223.3201,223.3201,222.8063,222.9323,21356.0
2021-06-18 12:50:00,229.98,230.18,229.82,230.15,19988.0,222.942,223.1359,222.7869,223.1068,19988.0
2021-06-18 13:00:00,230.2,230.21,229.72,230.16,29416.0,223.1553,223.165,222.69,223.1165,29416.0
2021-06-18 13:10:00,230.13,230.17,229.87,229.97,23883.0,223.0874,223.1262,222.8354,222.9323,23883.0
2021-06-18 13:20:00,229.97,230.38,229.9,230.08,65055.0,222.9323,223.3298,222.8645,223.039,65055.0
2021-06-18 13:30:00,230.12,230.32,229.88,229.95,26246.0,223.0777,223.2716,222.8451,222.9129,26246.0
2021-06-18 13:40:00,229.96,230.01,229.25,229.33,41194.0,222.9226,222.9711,222.2344,222.3119,41194.0
2021-06-18 13:50:00,229.3,230.72,229.22,230.52,70849.0,222.2828,223.6594,222.2053,223.4655,70849.0
2021-06-18 14:00:00,230.45,230.68,230.08,230.17,43656.0,223.3976,223.6206,223.039,223.1262,43656.0
2021-06-18 14:10:00,230.17,230.22,229.92,229.93,29178.0,223.1262,223.1747,222.8839,222.8936,29178.0
2021-06-18 14:20:00,229.97,230.46,229.91,229.96,62650.0,222.9323,223.4073,222.8742,222.9226,62650.0
2021-06-18 14:30:00,230.03,230.24,229.82,229.82,30027.0,222.9905,223.1941,222.7869,222.7869,30027.0
2021-06-18 14:40:00,229.84,229.87,229.27,229.4,32370.0,222.8063,222.8354,222.2538,222.3798,32370.0
2021-06-18 14:50:00,229.45,229.7,229.21,229.5,30332.0,222.4282,222.6706,222.1956,222.4767,30332.0
2021-06-18 15:00:00,229.55,229.91,229.47,229.85,50098.0,222.5252,222.8742,222.4476,222.816,50098.0
2021-06-18 15:10:00,229.83,230.25,229.65,230.17,51297.0,222.7966,223.2038,222.6221,223.1262,51297.0
2021-06-18 15:20:00,230.17,230.62,230.14,230.5,48778.0,223.1262,223.5624,223.0971,223.4461,48778.0
2021-06-18 15:30:00,230.54,231.24,230.51,231.0,106435.0,223.4849,224.1635,223.4558,223.9308,106435.0
2021-06-18 15:40:00,231.09,231.72,231.02,231.4,93504.0,224.0181,224.6288,223.9502,224.3186,93504.0
2021-06-18 15:50:00,231.42,231.58,230.08,230.08,253438.0,224.338,224.4931,223.039,223.039,253438.0
2021-06-21 09:30:00,231.54,232.16,230.47,230.76,25932.0,224.4543,225.0553,223.417,223.6982,25932.0
2021-06-21 09:40:00,230.99,231.14,230.46,230.96,13321.0,223.9211,224.0665,223.4073,223.892,13321.0
2021-06-21 09:50:00,231.06,232.02,231.0,231.69,61501.0,223.989,224.9196,223.9308,224.5997,61501.0
2021-06-21 10:00:00,231.68,231.88,231.0,231.1,19976.0,224.59,224.7839,223.9308,224.0278,19976.0
2021-06-21 10:10:00,231.12,231.23,230.79,231.23,24897.0,224.0471,224.1538,223.7272,224.1538,24897.0
2021-06-21 10:20:00,231.12,231.97,231.11,231.94,15226.0,224.0471,224.8711,224.0374,224.842,15226.0
2021-06-21 10:30:00,231.85,232.48,231.79,232.42,37478.0,224.7548,225.3655,224.6966,225.3074,37478.0
2021-06-21 10:40:00,232.37,232.38,231.85,231.96,18481.0,225.2589,225.2686,224.7548,224.8614,18481.0
2021-06-21 10:50:00,231.96,232.43,231.93,232.35,23370.0,224.8614,225.3171,224.8324,225.2395,23370.0
2021-06-21 11:00:00,232.36,232.69,232.15,232.36,15370.0,225.2492,225.5691,225.0456,225.2492,15370.0
2021-06-21 11:10:00,232.32,233.1,232.27,232.96,10855.0,225.2104,225.9665,225.1619,225.8308,10855.0
2021-06-21 11:20:00,233.0,233.48,232.96,233.36,24038.0,225.8696,226.3349,225.8308,226.2186,24038.0
2021-06-21 11:30:00,233.4,233.53,233.24,233.33,11803.0,226.2574,226.3834,226.1023,226.1895,11803.0
2021-06-21 11:40:00,233.37,233.43,233.23,233.28,10029.0,226.2283,226.2864,226.0926,226.141,10029.0
2021-06-21 11:50:00,233.27,233.59,233.24,233.25,10418.0,226.1313,226.4416,226.1023,226.112,10418.0
2021-06-21 12:00:00,233.23,233.74,233.18,233.56,25650.0,226.0926,226.587,226.0441,226.4125,25650.0
2021-06-21 12:10:00,233.55,233.7,233.46,233.7,18211.0,226.4028,226.5482,226.3155,226.5482,18211.0
2021-06-21 12:20:00,233.66,233.76,233.56,233.6,18820.0,226.5094,226.6064,226.4125,226.4512,18820.0
2021-06-21 12:30:00,233.59,233.91,233.59,233.79,24071.0,226.4416,226.7518,226.4416,226.6354,24071.0
2021-06-21 12:40:00,233.81,233.96,233.55,233.57,17217.0,226.6548,226.8002,226.4028,226.4222,17217.0
2021-06-21 12:50:00,233.57,233.95,233.53,233.89,31393.0,226.4222,226.7905,226.3834,226.7324,31393.0
2021-06-21 13:00:00,233.93,234.32,233.83,234.17,27802.0,226.7711,227.1492,226.6742,227.0038,27802.0
2021-06-21 13:10:00,234.11,234.14,233.62,233.96,41667.0,226.9456,226.9747,226.4706,226.8002,41667.0
2021-06-21 13:20:00,233.96,234.0,233.74,233.89,14013.0,226.8002,226.839,226.587,226.7324,14013.0
2021-06-21 13:30:00,233.86,234.01,233.69,233.92,28082.0,226.7033,226.8487,226.5385,226.7615,28082.0
2021-06-21 13:40:00,233.88,233.97,233.66,233.8,38747.0,226.7227,226.8099,226.5094,226.6451,38747.0
2021-06-21 13:50:00,233.8,233.84,233.34,233.34,44797.0,226.6451,226.6839,226.1992,226.1992,44797.0
2021-06-21 14:00:00,233.34,233.91,233.11,233.91,24126.0,226.1992,226.7518,225.9762,226.7518,24126.0
2021-06-21 14:10:00,233.91,233.91,233.47,233.64,23509.0,226.7518,226.7518,226.3252,226.49,23509.0
2021-06-21 14:20:00,233.61,233.76,233.47,233.56,12292.0,226.4609,226.6064,226.3252,226.4125,12292.0
2021-06-21 14:30:00,233.58,233.81,233.37,233.76,24002.0,226.4319,226.6548,226.2283,226.6064,24002.0
2021-06-21 14:40:00,233.77,233.81,233.49,233.76,14172.0,226.616,226.6548,226.3446,226.6064,14172.0
2021-06-21 14:50:00,233.73,233.81,233.4,233.63,18881.0,226.5773,226.6548,226.2574,226.4803,18881.0
2021-06-21 15:00:00,233.53,233.72,233.41,233.66,14294.0,226.3834,226.5676,226.2671,226.5094,14294.0
2021-06-21 15:10:00,233.67,233.67,233.37,233.5,15898.0,226.5191,226.5191,226.2283,226.3543,15898.0
2021-06-21 15:20:00,233.5,233.98,233.45,233.98,14921.0,226.3543,226.8196,226.3058,226.8196,14921.0
2021-06-21 15:30:00,233.96,234.27,233.86,234.21,37151.0,226.8002,227.1007,226.7033,227.0426,37151.0
2021-06-21 15:40:00,234.21,234.23,233.85,234.09,37910.0,227.0426,227.062,226.6936,226.9263,37910.0
2021-06-21 15:50:00,234.14,234.48,233.94,233.98,151444.0,226.9747,227.3043,226.7808,226.8196,151444.0
2021-06-22 09:30:00,232.96,233.41,232.22,232.93,40600.0,225.8308,226.2671,225.1135,225.8018,40600.0
2021-06-22 09:40:00,233.08,234.3,233.08,234.11,18751.0,225.9472,227.1298,225.9472,226.9456,18751.0
2021-06-22 09:50:00,234.24,234.29,233.43,233.77,14131.0,227.0717,227.1201,226.2864,226.616,14131.0
2021-06-22 10:00:00,233.72,234.44,233.72,234.4,12558.0,226.5676,227.2655,226.5676,227.2268,12558.0
2021-06-22 10:10:00,234.38,234.45,234.06,234.11,12573.0,227.2074,227.2752,226.8972,226.9456,12573.0
2021-06-22 10:20:00,234.04,234.1,233.81,233.95,10825.0,226.8778,226.9359,226.6548,226.7905,10825.0
2021-06-22 10:30:00,233.92,234.88,233.91,234.66,23233.0,226.7615,227.6921,226.7518,227.4788,23233.0
2021-06-22 10:40:00,234.73,235.17,234.72,234.98,17601.0,227.5467,227.9732,227.537,227.789,17601.0
2021-06-22 10:50:00,235.08,235.21,234.0,234.76,24637.0,227.886,228.012,226.839,227.5757,24637.0
2021-06-22 11:00:00,234.77,234.78,234.21,234.25,17930.0,227.5854,227.5951,227.0426,227.0814,17930.0
2021-06-22 11:10:00,234.25,234.84,234.2,234.68,16730.0,227.0814,227.6533,227.0329,227.4982,16730.0
2021-06-22 11:20:00,234.74,234.8,234.32,234.76,16833.0,227.5564,227.6145,227.1492,227.5757,16833.0
2021-06-22 11:30:00,234.67,234.94,234.56,234.94,9443.0,227.4885,227.7502,227.3819,227.7502,9443.0
2021-06-22 11:40:00,235.01,235.27,234.91,234.99,9915.0,227.8181,228.0701,227.7212,227.7987,9915.0
2021-06-22 11:50:00,235.0,235.03,234.39,234.84,16821.0,227.8084,227.8375,227.2171,227.6533,16821.0
2021-06-22 12:00:00,234.86,235.16,234.71,234.99,10025.0,227.6727,227.9635,227.5273,227.7987,10025.0
2021-06-22 12:10:00,235.07,235.69,235.03,235.45,13278.0,227.8763,228.4773,227.8375,228.2446,13278.0
2021-06-22 12:20:00,235.52,235.52,235.0,235.09,8857.0,228.3125,228.3125,227.8084,227.8956,8857.0
2021-06-22 12:30:00,235.0,235.07,234.15,234.26,15535.0,227.8084,227.8763,226.9844,227.091,15535.0
2021-06-22 12:40:00,234.27,234.45,234.07,234.19,11243.0,227.1007,227.2752,226.9069,227.0232,11243.0
2021-06-22 12:50:00,234.26,234.28,234.07,234.07,5896.0,227.091,227.1104,226.9069,226.9069,5896.0
2021-06-22 13:00:00,234.1,234.27,234.03,234.2,8818.0,226.9359,227.1007,226.8681,227.0329,8818.0
2021-06-22 13:10:00,234.17,234.49,234.17,234.32,7033.0,227.0038,227.314,227.0038,227.1492,7033.0
2021-06-22 13:20:00,234.3,234.49,234.24,234.48,6723.0,227.1298,227.314,227.0717,227.3043,6723.0
2021-06-22 13:30:00,234.38,234.38,234.13,234.17,6933.0,227.2074,227.2074,226.965,227.0038,6933.0
2021-06-22 13:40:00,234.14,234.44,234.14,234.44,7309.0,226.9747,227.2655,226.9747,227.2655,7309.0
2021-06-22 13:50:00,234.52,234.56,233.88,233.88,13189.0,227.3431,227.3819,226.7227,226.7227,13189.0
2021-06-22 14:00:00,233.88,233.9,233.31,233.36,15294.0,226.7227,226.7421,226.1701,226.2186,15294.0
2021-06-22 14:10:00,233.36,233.63,233.32,233.37,15755.0,226.2186,226.4803,226.1798,226.2283,15755.0
2021-06-22 14:20:00,233.42,233.55,233.37,233.47,15575.0,226.2768,226.4028,226.2283,226.3252,15575.0
2021-06-22 14:30:00,233.46,233.57,233.37,233.51,22587.0,226.3155,226.4222,226.2283,226.364,22587.0
2021-06-22 14:40:00,233.52,233.73,233.5,233.69,16147.0,226.3737,226.5773,226.3543,226.5385,16147.0
2021-06-22 14:50:00,233.71,233.83,233.64,233.76,14709.0,226.5579,226.6742,226.49,226.6064,14709.0
2021-06-22 15:00:00,233.79,233.87,233.65,233.78,17071.0,226.6354,226.713,226.4997,226.6257,17071.0
2021-06-22 15:10:00,233.84,233.96,233.67,233.82,19717.0,226.6839,226.8002,226.5191,226.6645,19717.0
2021-06-22 15:20:00,233.9,234.0,233.85,233.94,21615.0,226.7421,226.839,226.6936,226.7808,21615.0
2021-06-22 15:30:00,233.93,233.99,233.67,233.69,23210.0,226.7711,226.8293,226.5191,226.5385,23210.0
2021-06-22 15:40:00,233.72,233.83,233.37,233.56,26992.0,226.5676,226.6742,226.2283,226.4125,26992.0
2021-06-22 15:50:00,233.58,234.0,233.45,233.56,141556.0,226.4319,226.839,226.3058,226.4125,141556.0
2021-06-23 09:30:00,233.77,234.32,233.12,234.15,34704.0,226.616,227.1492,225.9859,226.9844,34704.0
2021-06-23 09:40:00,234.13,234.41,233.98,234.05,16674.0,226.965,227.2365,226.8196,226.8875,16674.0
2021-06-23 09:50:00,234.09,234.58,233.91,234.58,33491.0,226.9263,227.4013,226.7518,227.4013,33491.0
2021-06-23 10:00:00,234.59,235.24,234.53,234.81,25279.0,227.411,228.0411,227.3528,227.6242,25279.0
2021-06-23 10:10:00,234.72,235.02,234.58,234.85,18566.0,227.537,227.8278,227.4013,227.663,18566.0
2021-06-23 10:20:00,234.91,235.01,234.77,234.94,17229.0,227.7212,227.8181,227.5854,227.7502,17229.0
2021-06-23 10:30:00,234.88,234.97,234.61,234.78,25942.0,227.6921,227.7793,227.4303,227.5951,25942.0
2021-06-23 10:40:00,234.81,235.05,234.54,234.84,17817.0,227.6242,227.8569,227.3625,227.6533,17817.0
2021-06-23 10:50:00,234.89,235.01,234.76,234.86,15716.0,227.7018,227.8181,227.5757,227.6727,15716.0
2021-06-23 11:00:00,234.83,235.04,234.71,234.81,20724.0,227.6436,227.8472,227.5273,227.6242,20724.0
2021-06-23 11:10:00,234.8,235.06,234.57,234.7,15167.0,227.6145,227.8666,227.3916,227.5176,15167.0
2021-06-23 11:20:00,234.73,235.03,234.7,234.97,12276.0,227.5467,227.8375,227.5176,227.7793,12276.0
2021-06-23 11:30:00,235.01,235.01,234.76,234.88,6976.0,227.8181,227.8181,227.5757,227.6921,6976.0
2021-06-23 11:40:00,234.88,235.0,234.85,234.98,5560.0,227.6921,227.8084,227.663,227.789,5560.0
2021-06-23 11:50:00,234.97,235.01,234.81,234.93,8205.0,227.7793,227.8181,227.6242,227.7405,8205.0
2021-06-23 12:00:00,234.88,234.88,234.63,234.71,4700.0,227.6921,227.6921,227.4497,227.5273,4700.0
2021-06-23 12:10:00,234.74,234.98,234.74,234.83,5364.0,227.5564,227.789,227.5564,227.6436,5364.0
2021-06-23 12:20:00,234.89,234.93,234.78,234.85,7935.0,227.7018,227.7405,227.5951,227.663,7935.0
2021-06-23 12:30:00,234.86,234.93,234.61,234.61,10844.0,227.6727,227.7405,227.4303,227.4303,10844.0
2021-06-23 12:40:00,234.65,234.79,234.41,234.66,9197.0,227.4691,227.6048,227.2365,227.4788,9197.0
2021-06-23 12:50:00,234.72,234.89,234.71,234.83,6910.0,227.537,227.7018,227.5273,227.6436,6910.0
2021-06-23 13:00:00,234.85,235.12,234.75,235.08,7555.0,227.663,227.9247,227.5661,227.886,7555.0
2021-06-23 13:10:00,235.07,235.27,235.07,235.17,8000.0,227.8763,228.0701,227.8763,227.9732,8000.0
2021-06-23 13:20:00,235.16,235.16,234.92,235.11,12731.0,227.9635,227.9635,227.7309,227.915,12731.0
2021-06-23 13:30:00,235.07,235.37,235.06,235.3,6240.0,227.8763,228.1671,227.8666,228.0992,6240.0
2021-06-23 13:40:00,235.26,235.53,235.2,235.53,9057.0,228.0604,228.3222,228.0023,228.3222,9057.0
2021-06-23 13:50:00,235.49,235.49,235.28,235.35,8629.0,228.2834,228.2834,228.0798,228.1477,8629.0
2021-06-23 14:00:00,235.31,235.36,235.07,235.31,12921.0,228.1089,228.1574,227.8763,228.1089,12921.0
2021-06-23 14:10:00,235.27,235.54,235.27,235.54,15767.0,228.0701,228.3319,228.0701,228.3319,15767.0
2021-06-23 14:20:00,235.52,235.58,235.37,235.58,12453.0,228.3125,228.3707,228.1671,228.3707,12453.0
2021-06-23 14:30:00,235.53,235.6,235.48,235.57,8464.0,228.3222,228.39,228.2737,228.361,8464.0
2021-06-23 14:40:00,235.55,235.59,235.27,235.31,8740.0,228.3416,228.3803,228.0701,228.1089,8740.0
2021-06-23 14:50:00,235.35,235.52,235.29,235.52,9358.0,228.1477,228.3125,228.0895,228.3125,9358.0
2021-06-23 15:00:00,235.45,235.59,235.44,235.51,9511.0,228.2446,228.3803,228.2349,228.3028,9511.0
2021-06-23 15:10:00,235.57,235.6,235.27,235.3,10532.0,228.361,228.39,228.0701,228.0992,10532.0
2021-06-23 15:20:00,235.35,235.52,235.27,235.48,14275.0,228.1477,228.3125,228.0701,228.2737,14275.0
2021-06-23 15:30:00,235.52,235.68,235.26,235.3,24100.0,228.3125,228.4676,228.0604,228.0992,24100.0
2021-06-23 15:40:00,235.27,235.87,235.26,235.82,41232.0,228.0701,228.6518,228.0604,228.6033,41232.0
2021-06-23 15:50:00,235.76,236.34,235.42,235.59,156038.0,228.5451,229.1074,228.2156,228.3803,156038.0
2021-06-24 09:30:00,235.5,236.57,235.29,236.09,63379.0,228.2931,229.3304,228.0895,228.865,63379.0
2021-06-24 09:40:00,236.03,237.34,236.03,237.26,20502.0,228.8069,230.0768,228.8069,229.9992,20502.0
2021-06-24 09:50:00,237.6,238.59,237.15,238.12,30459.0,230.3288,231.2885,229.8926,230.8329,30459.0
2021-06-24 10:00:00,238.06,238.12,237.41,237.53,35880.0,230.7748,230.8329,230.1447,230.261,35880.0
2021-06-24 10:10:00,237.52,237.95,237.37,237.45,36333.0,230.2513,230.6681,230.1059,230.1834,36333.0
2021-06-24 10:20:00,237.47,238.25,237.45,238.25,22350.0,230.2028,230.9589,230.1834,230.9589,22350.0
2021-06-24 10:30:00,238.19,238.72,238.12,238.25,37880.0,230.9008,231.4146,230.8329,230.9589,37880.0
2021-06-24 10:40:00,238.2,238.54,238.04,238.44,23213.0,230.9105,231.2401,230.7554,231.1431,23213.0
2021-06-24 10:50:00,238.39,238.62,237.57,237.72,21738.0,231.0947,231.3176,230.2998,230.4452,21738.0
2021-06-24 11:00:00,237.69,238.5,237.69,238.44,20379.0,230.4161,231.2013,230.4161,231.1431,20379.0
2021-06-24 11:10:00,238.48,238.53,237.83,237.92,18636.0,231.1819,231.2304,230.5518,230.639,18636.0
2021-06-24 11:20:00,237.89,238.15,237.5,237.54,18010.0,230.61,230.862,230.2319,230.2707,18010.0
2021-06-24 11:30:00,237.44,237.5,236.81,236.87,22234.0,230.1737,230.2319,229.563,229.6212,22234.0
2021-06-24 11:40:00,236.94,236.97,236.55,236.89,24361.0,229.689,229.7181,229.311,229.6406,24361.0
2021-06-24 11:50:00,236.89,237.46,236.78,236.92,16829.0,229.6406,230.1931,229.5339,229.6696,16829.0
2021-06-24 12:00:00,236.86,237.06,236.54,236.67,13375.0,229.6115,229.8054,229.3013,229.4273,13375.0
2021-06-24 12:10:00,236.61,236.91,236.59,236.7,14659.0,229.3691,229.66,229.3497,229.4564,14659.0
2021-06-24 12:20:00,236.81,237.37,236.76,237.0,13591.0,229.563,230.1059,229.5145,229.7472,13591.0
2021-06-24 12:30:00,237.0,237.46,236.99,237.34,10995.0,229.7472,230.1931,229.7375,230.0768,10995.0
2021-06-24 12:40:00,237.43,237.48,237.15,237.44,11496.0,230.164,230.2125,229.8926,230.1737,11496.0
2021-06-24 12:50:00,237.44,237.69,237.33,237.52,11757.0,230.1737,230.4161,230.0671,230.2513,11757.0
2021-06-24 13:00:00,237.56,237.68,237.44,237.65,11575.0,230.2901,230.4064,230.1737,230.3773,11575.0
2021-06-24 13:10:00,237.61,237.87,237.61,237.68,17440.0,230.3385,230.5906,230.3385,230.4064,17440.0
2021-06-24 13:20:00,237.61,237.72,237.38,237.66,14004.0,230.3385,230.4452,230.1156,230.387,14004.0
2021-06-24 13:30:00,237.74,237.91,237.74,237.89,15632.0,230.4646,230.6293,230.4646,230.61,15632.0
2021-06-24 13:40:00,237.91,238.01,237.83,237.96,14927.0,230.6293,230.7263,230.5518,230.6778,14927.0
2021-06-24 13:50:00,237.96,238.04,237.75,238.0,16132.0,230.6778,230.7554,230.4742,230.7166,16132.0
2021-06-24 14:00:00,238.01,238.42,237.96,238.4,17512.0,230.7263,231.1237,230.6778,231.1044,17512.0
2021-06-24 14:10:00,238.39,238.94,238.32,238.59,27715.0,231.0947,231.6278,231.0268,231.2885,27715.0
2021-06-24 14:20:00,238.66,238.88,238.61,238.77,17102.0,231.3564,231.5697,231.3079,231.463,17102.0
2021-06-24 14:30:00,238.8,238.86,238.66,238.77,17541.0,231.4921,231.5503,231.3564,231.463,17541.0
2021-06-24 14:40:00,238.76,238.77,238.25,238.32,19400.0,231.4533,231.463,230.9589,231.0268,19400.0
2021-06-24 14:50:00,238.33,238.4,238.1,238.19,24642.0,231.0365,231.1044,230.8135,230.9008,24642.0
2021-06-24 15:00:00,238.19,238.34,238.02,238.28,26137.0,230.9008,231.0462,230.736,230.988,26137.0
2021-06-24 15:10:00,238.27,238.61,238.2,238.44,24686.0,230.9783,231.3079,230.9105,231.1431,24686.0
2021-06-24 15:20:00,238.46,238.62,238.38,238.46,25886.0,231.1625,231.3176,231.085,231.1625,25886.0
2021-06-24 15:30:00,238.48,238.77,238.37,238.64,34529.0,231.1819,231.463,231.0753,231.337,34529.0
2021-06-24 15:40:00,238.68,238.83,238.62,238.81,43873.0,231.3758,231.5212,231.3176,231.5018,43873.0
2021-06-24 15:50:00,238.84,238.94,238.48,238.61,121602.0,231.5309,231.6278,231.1819,231.3079,121602.0
2021-06-25 09:30:00,239.11,239.43,238.48,239.22,42884.0,231.7926,232.1028,231.1819,231.8993,42884.0
2021-06-25 09:40:00,239.09,239.24,238.76,239.02,22102.0,231.7732,231.9186,231.4533,231.7054,22102.0
2021-06-25 09:50:00,239.0,239.36,238.83,239.27,33766.0,231.686,232.035,231.5212,231.9477,33766.0
2021-06-25 10:00:00,239.21,239.32,238.92,238.93,10607.0,231.8896,231.9962,231.6084,231.6181,10607.0
2021-06-25 10:10:00,239.0,239.14,238.73,239.03,11069.0,231.686,231.8217,231.4243,231.7151,11069.0
2021-06-25 10:20:00,239.07,239.48,238.95,239.46,15687.0,231.7539,232.1513,231.6375,232.1319,15687.0
2021-06-25 10:30:00,239.45,239.96,239.31,239.9,11649.0,232.1222,232.6166,231.9865,232.5585,11649.0
2021-06-25 10:40:00,239.93,240.23,239.8,240.14,14732.0,232.5875,232.8784,232.4615,232.7911,14732.0
2021-06-25 10:50:00,240.21,240.5,239.8,240.5,46760.0,232.859,233.1401,232.4615,233.1401,46760.0
2021-06-25 11:00:00,240.54,241.39,240.5,241.31,21048.0,233.1789,234.0029,233.1401,233.9253,21048.0
2021-06-25 11:10:00,241.34,241.45,240.95,240.95,16679.0,233.9544,234.061,233.5763,233.5763,16679.0
2021-06-25 11:20:00,240.94,241.63,240.94,241.6,26645.0,233.5666,234.2355,233.5666,234.2064,26645.0
2021-06-25 11:30:00,241.66,242.09,241.47,241.95,31989.0,234.2646,234.6814,234.0804,234.5457,31989.0
2021-06-25 11:40:00,241.98,242.21,241.97,242.12,36404.0,234.5748,234.7978,234.5651,234.7105,36404.0
2021-06-25 11:50:00,242.13,242.32,241.97,242.13,123291.0,234.7202,234.9044,234.5651,234.7202,123291.0
2021-06-25 12:00:00,242.17,242.37,242.11,242.37,14140.0,234.759,234.9529,234.7008,234.9529,14140.0
2021-06-25 12:10:00,242.37,242.58,242.26,242.54,15285.0,234.9529,235.1564,234.8462,235.1177,15285.0
2021-06-25 12:20:00,242.57,243.11,242.5,243.11,21145.0,235.1467,235.6702,235.0789,235.6702,21145.0
2021-06-25 12:30:00,243.12,243.44,243.04,243.13,22038.0,235.6799,235.9901,235.6024,235.6896,22038.0
2021-06-25 12:40:00,243.07,243.07,242.47,242.62,15984.0,235.6314,235.6314,235.0498,235.1952,15984.0
2021-06-25 12:50:00,242.64,243.06,242.44,242.94,511683.0,235.2146,235.6217,235.0207,235.5054,511683.0
2021-06-25 13:00:00,242.99,243.01,242.67,242.87,10915.0,235.5539,235.5733,235.2437,235.4376,10915.0
2021-06-25 13:10:00,242.9,243.08,242.86,242.9,17544.0,235.4666,235.6411,235.4279,235.4666,17544.0
2021-06-25 13:20:00,242.87,242.87,242.7,242.74,8395.0,235.4376,235.4376,235.2728,235.3115,8395.0
2021-06-25 13:30:00,242.73,242.93,242.73,242.78,18096.0,235.3018,235.4957,235.3018,235.3503,18096.0
2021-06-25 13:40:00,242.74,242.85,242.7,242.83,15769.0,235.3115,235.4182,235.2728,235.3988,15769.0
2021-06-25 13:50:00,242.86,242.91,242.31,242.46,15005.0,235.4279,235.4763,234.8947,235.0401,15005.0
2021-06-25 14:00:00,242.46,242.6,242.46,242.53,15956.0,235.0401,235.1758,235.0401,235.108,15956.0
2021-06-25 14:10:00,242.54,242.82,242.49,242.74,30009.0,235.1177,235.3891,235.0692,235.3115,30009.0
2021-06-25 14:20:00,242.76,242.8,242.56,242.69,22470.0,235.3309,235.3697,235.137,235.2631,22470.0
2021-06-25 14:30:00,242.7,242.83,242.62,242.72,19386.0,235.2728,235.3988,235.1952,235.2922,19386.0
2021-06-25 14:40:00,242.68,242.85,242.65,242.67,17023.0,235.2534,235.4182,235.2243,235.2437,17023.0
2021-06-25 14:50:00,242.65,242.87,242.58,242.64,12969.0,235.2243,235.4376,235.1564,235.2146,12969.0
2021-06-25 15:00:00,242.63,243.13,242.54,243.13,16177.0,235.2049,235.6896,235.1177,235.6896,16177.0
2021-06-25 15:10:00,243.09,243.3,242.87,243.07,14462.0,235.6508,235.8544,235.4376,235.6314,14462.0
2021-06-25 15:20:00,243.07,243.26,242.97,243.15,17897.0,235.6314,235.8156,235.5345,235.709,17897.0
2021-06-25 15:30:00,243.13,243.6,243.1,243.53,31682.0,235.6896,236.1452,235.6605,236.0774,31682.0
2021-06-25 15:40:00,243.54,244.02,243.52,243.96,62486.0,236.0871,236.5524,236.0677,236.4942,62486.0
2021-06-25 15:50:00,243.99,244.59,243.59,244.0,238235.0,236.5233,237.1049,236.1355,236.533,238235.0
2021-06-28 09:30:00,244.11,244.28,242.77,243.56,26740.0,236.6396,236.8044,235.3406,236.1064,26740.0
2021-06-28 09:40:00,243.53,243.91,242.59,243.19,14272.0,236.0774,236.4457,235.1661,235.7478,14272.0
2021-06-28 09:50:00,243.2,243.38,242.61,243.06,8896.0,235.7575,235.932,235.1855,235.6217,8896.0
2021-06-28 10:00:00,242.92,243.06,242.68,242.74,6544.0,235.486,235.6217,235.2534,235.3115,6544.0
2021-06-28 10:10:00,242.74,242.88,242.37,242.53,7690.0,235.3115,235.4473,234.9529,235.108,7690.0
2021-06-28 10:20:00,242.46,242.6,241.87,242.32,15521.0,235.0401,235.1758,234.4682,234.9044,15521.0
2021-06-28 10:30:00,242.34,242.44,241.89,241.92,8926.0,234.9238,235.0207,234.4876,234.5166,8926.0
2021-06-28 10:40:00,241.9,242.3,241.9,242.26,5743.0,234.4972,234.885,234.4972,234.8462,5743.0
2021-06-28 10:50:00,242.24,242.83,242.19,242.45,20329.0,234.8268,235.3988,234.7784,235.0304,20329.0
2021-06-28 11:00:00,242.4,242.59,242.2,242.33,14052.0,234.9819,235.1661,234.7881,234.9141,14052.0
2021-06-28 11:10:00,242.32,242.32,241.93,241.95,16041.0,234.9044,234.9044,234.5263,234.5457,16041.0
2021-06-28 11:20:00,241.91,241.94,241.25,241.55,15568.0,234.5069,234.536,233.8671,234.158,15568.0
2021-06-28 11:30:00,241.5,241.54,241.04,241.04,9567.0,234.1095,234.1483,233.6636,233.6636,9567.0
2021-06-28 11:40:00,241.04,241.42,240.92,241.42,14771.0,233.6636,234.0319,233.5472,234.0319,14771.0
2021-06-28 11:50:00,241.49,241.5,241.05,241.05,10275.0,234.0998,234.1095,233.6733,233.6733,10275.0
2021-06-28 12:00:00,241.08,241.24,240.89,241.07,13447.0,233.7023,233.8574,233.5182,233.6926,13447.0
2021-06-28 12:10:00,241.11,241.55,241.0,241.09,26264.0,233.7314,234.158,233.6248,233.712,26264.0
2021-06-28 12:20:00,241.0,241.0,240.55,240.56,9393.0,233.6248,233.6248,233.1886,233.1983,9393.0
2021-06-28 12:30:00,240.6,240.9,240.6,240.79,8048.0,233.237,233.5278,233.237,233.4212,8048.0
2021-06-28 12:40:00,240.78,240.78,240.52,240.72,14006.0,233.4115,233.4115,233.1595,233.3534,14006.0
2021-06-28 12:50:00,240.71,240.9,240.64,240.65,9216.0,233.3437,233.5278,233.2758,233.2855,9216.0
2021-06-28 13:00:00,240.63,240.92,240.58,240.74,10006.0,233.2661,233.5472,233.2176,233.3727,10006.0
2021-06-28 13:10:00,240.78,240.88,240.63,240.64,6391.0,233.4115,233.5085,233.2661,233.2758,6391.0
2021-06-28 13:20:00,240.7,240.79,240.47,240.51,11120.0,233.334,233.4212,233.111,233.1498,11120.0
2021-06-28 13:30:00,240.49,240.7,240.46,240.68,6667.0,233.1304,233.334,233.1013,233.3146,6667.0
2021-06-28 13:40:00,240.66,241.22,240.66,241.21,7499.0,233.2952,233.8381,233.2952,233.8284,7499.0
2021-06-28 13:50:00,241.14,241.62,241.09,241.55,11169.0,233.7605,234.2258,233.712,234.158,11169.0
2021-06-28 14:00:00,241.57,241.87,241.17,241.18,13077.0,234.1773,234.4682,233.7896,233.7993,13077.0
2021-06-28 14:10:00,241.17,241.29,241.01,241.01,6990.0,233.7896,233.9059,233.6345,233.6345,6990.0
2021-06-28 14:20:00,241.0,241.19,240.96,241.19,15254.0,233.6248,233.809,233.586,233.809,15254.0
2021-06-28 14:30:00,241.23,241.25,240.93,240.93,7995.0,233.8477,233.8671,233.5569,233.5569,7995.0
2021-06-28 14:40:00,241.0,241.05,240.67,240.74,7137.0,233.6248,233.6733,233.3049,233.3727,7137.0
2021-06-28 14:50:00,240.76,240.81,240.24,240.26,7616.0,233.3921,233.4406,232.888,232.9074,7616.0
2021-06-28 15:00:00,240.24,240.57,240.23,240.33,9607.0,232.888,233.2079,232.8784,232.9753,9607.0
2021-06-28 15:10:00,240.28,240.28,239.95,240.19,8193.0,232.9268,232.9268,232.6069,232.8396,8193.0
2021-06-28 15:20:00,240.19,240.43,240.14,240.26,9350.0,232.8396,233.0722,232.7911,232.9074,9350.0
2021-06-28 15:30:00,240.34,240.61,240.25,240.35,18588.0,232.985,233.2467,232.8977,232.9947,18588.0
2021-06-28 15:40:00,240.34,240.59,240.33,240.51,18496.0,232.985,233.2273,232.9753,233.1498,18496.0
2021-06-28 15:50:00,240.57,241.03,240.54,240.94,90566.0,233.2079,233.6539,233.1789,233.5666,90566.0
2021-06-29 09:30:00,241.72,243.58,241.44,242.02,13054.0,234.3228,236.1258,234.0513,234.6136,13054.0
2021-06-29 09:40:00,241.65,242.18,241.13,242.12,6331.0,234.2549,234.7687,233.7508,234.7105,6331.0
2021-06-29 09:50:00,242.38,242.92,242.13,242.53,12586.0,234.9626,235.486,234.7202,235.108,12586.0
2021-06-29 10:00:00,242.45,242.67,241.74,241.87,15394.0,235.0304,235.2437,234.3421,234.4682,15394.0
2021-06-29 10:10:00,241.87,242.21,241.87,242.1,4322.0,234.4682,234.7978,234.4682,234.6911,4322.0
2021-06-29 10:20:00,242.07,242.47,242.07,242.41,5789.0,234.662,235.0498,234.662,234.9916,5789.0
2021-06-29 10:30:00,242.35,243.06,242.35,242.56,8987.0,234.9335,235.6217,234.9335,235.137,8987.0
2021-06-29 10:40:00,242.66,242.72,242.39,242.39,3759.0,235.234,235.2922,234.9723,234.9723,3759.0
2021-06-29 10:50:00,242.37,242.55,242.22,242.22,5536.0,234.9529,235.1274,234.8075,234.8075,5536.0
2021-06-29 11:00:00,242.22,242.6,242.05,242.57,7778.0,234.8075,235.1758,234.6427,235.1467,7778.0
2021-06-29 11:10:00,242.63,242.92,242.41,242.72,5811.0,235.2049,235.486,234.9916,235.2922,5811.0
2021-06-29 11:20:00,242.8,242.88,242.46,242.52,7518.0,235.3697,235.4473,235.0401,235.0983,7518.0
2021-06-29 11:30:00,242.6,242.73,242.4,242.56,3842.0,235.1758,235.3018,234.9819,235.137,3842.0
2021-06-29 11:40:00,242.6,242.74,242.54,242.61,4521.0,235.1758,235.3115,235.1177,235.1855,4521.0
2021-06-29 11:50:00,242.69,242.82,242.58,242.76,5266.0,235.2631,235.3891,235.1564,235.3309,5266.0
2021-06-29 12:00:00,242.75,242.76,242.43,242.44,3115.0,235.3212,235.3309,235.011,235.0207,3115.0
2021-06-29 12:10:00,242.39,242.56,242.34,242.38,7016.0,234.9723,235.137,234.9238,234.9626,7016.0
2021-06-29 12:20:00,242.34,242.4,242.02,242.14,7048.0,234.9238,234.9819,234.6136,234.7299,7048.0
2021-06-29 12:30:00,242.05,242.34,242.04,242.24,7684.0,234.6427,234.9238,234.633,234.8268,7684.0
2021-06-29 12:40:00,242.24,242.27,242.06,242.2,6759.0,234.8268,234.8559,234.6523,234.7881,6759.0
2021-06-29 12:50:00,242.16,242.16,241.81,241.92,4845.0,234.7493,234.7493,234.41,234.5166,4845.0
2021-06-29 13:00:00,241.92,242.27,241.79,242.16,11594.0,234.5166,234.8559,234.3906,234.7493,11594.0
2021-06-29 13:10:00,242.1,242.19,242.05,242.17,3648.0,234.6911,234.7784,234.6427,234.759,3648.0
2021-06-29 13:20:00,242.17,242.19,242.02,242.03,7063.0,234.759,234.7784,234.6136,234.6233,7063.0
2021-06-29 13:30:00,241.97,242.07,241.75,241.76,3947.0,234.5651,234.662,234.3518,234.3615,3947.0
2021-06-29 13:40:00,241.75,241.75,241.39,241.46,7271.0,234.3518,234.3518,234.0029,234.0707,7271.0
2021-06-29 13:50:00,241.54,241.72,241.46,241.6,4868.0,234.1483,234.3228,234.0707,234.2064,4868.0
2021-06-29 14:00:00,241.64,241.97,241.61,241.9,5547.0,234.2452,234.5651,234.2161,234.4972,5547.0
2021-06-29 14:10:00,241.91,242.01,241.63,241.66,4902.0,234.5069,234.6039,234.2355,234.2646,4902.0
2021-06-29 14:20:00,241.72,241.77,241.55,241.65,7921.0,234.3228,234.3712,234.158,234.2549,7921.0
2021-06-29 14:30:00,241.67,241.67,241.43,241.44,4663.0,234.2743,234.2743,234.0416,234.0513,4663.0
2021-06-29 14:40:00,241.42,241.57,241.38,241.53,6327.0,234.0319,234.1773,233.9932,234.1386,6327.0
2021-06-29 14:50:00,241.49,241.83,241.49,241.82,4048.0,234.0998,234.4294,234.0998,234.4197,4048.0
2021-06-29 15:00:00,241.81,242.14,241.8,242.1,11325.0,234.41,234.7299,234.4003,234.6911,11325.0
2021-06-29 15:10:00,242.08,242.19,242.05,242.11,6922.0,234.6717,234.7784,234.6427,234.7008,6922.0
2021-06-29 15:20:00,242.11,242.2,242.02,242.15,4652.0,234.7008,234.7881,234.6136,234.7396,4652.0
2021-06-29 15:30:00,242.13,242.32,241.94,242.23,29683.0,234.7202,234.9044,234.536,234.8171,29683.0
2021-06-29 15:40:00,242.2,242.48,242.11,242.48,42560.0,234.7881,235.0595,234.7008,235.0595,42560.0
2021-06-29 15:50:00,242.46,243.34,242.24,242.87,203228.0,235.0401,235.8932,234.8268,235.4376,203228.0
2021-06-30 09:30:00,242.47,242.83,241.2,241.46,40111.0,235.0498,235.3988,233.8187,234.0707,40111.0
2021-06-30 09:40:00,241.66,241.88,240.31,240.53,47268.0,234.2646,234.4779,232.9559,233.1692,47268.0
2021-06-30 09:50:00,240.67,241.26,240.32,241.25,17790.0,233.3049,233.8768,232.9656,233.8671,17790.0
2021-06-30 10:00:00,241.09,241.17,240.5,240.76,17599.0,233.712,233.7896,233.1401,233.3921,17599.0
2021-06-30 10:10:00,240.93,241.05,239.91,240.13,12261.0,233.5569,233.6733,232.5681,232.7814,12261.0
2021-06-30 10:20:00,240.1,240.1,239.76,239.98,9591.0,232.7523,232.7523,232.4227,232.636,9591.0
2021-06-30 10:30:00,239.95,240.14,239.66,239.84,30551.0,232.6069,232.7911,232.3258,232.5003,30551.0
2021-06-30 10:40:00,239.81,240.39,239.79,240.12,19910.0,232.4712,233.0335,232.4518,232.7717,19910.0
2021-06-30 10:50:00,240.0,240.03,239.46,239.69,18619.0,232.6554,232.6845,232.1319,232.3549,18619.0
2021-06-30 11:00:00,239.73,239.73,239.07,239.07,9230.0,232.3937,232.3937,231.7539,231.7539,9230.0
2021-06-30 11:10:00,239.09,239.29,238.87,239.2,12794.0,231.7732,231.9671,231.56,231.8799,12794.0
2021-06-30 11:20:00,239.19,239.48,239.18,239.33,11647.0,231.8702,232.1513,231.8605,232.0059,11647.0
2021-06-30 11:30:00,239.29,239.77,239.11,239.74,20531.0,231.9671,232.4324,231.7926,232.4033,20531.0
2021-06-30 11:40:00,239.8,239.83,239.52,239.74,10310.0,232.4615,232.4906,232.1901,232.4033,10310.0
2021-06-30 11:50:00,239.71,239.77,239.43,239.46,7634.0,232.3743,232.4324,232.1028,232.1319,7634.0
2021-06-30 12:00:00,239.41,239.47,239.06,239.06,5250.0,232.0834,232.1416,231.7442,231.7442,5250.0
2021-06-30 12:10:00,239.06,239.57,239.06,239.42,11152.0,231.7442,232.2385,231.7442,232.0931,11152.0
2021-06-30 12:20:00,239.4,239.58,239.33,239.42,10806.0,232.0738,232.2482,232.0059,232.0931,10806.0
2021-06-30 12:30:00,239.42,239.54,239.29,239.4,5265.0,232.0931,232.2095,231.9671,232.0738,5265.0
2021-06-30 12:40:00,239.37,239.48,239.32,239.37,15237.0,232.0447,232.1513,231.9962,232.0447,15237.0
2021-06-30 12:50:00,239.37,239.4,239.2,239.2,9721.0,232.0447,232.0738,231.8799,231.8799,9721.0
2021-06-30 13:00:00,239.18,239.29,238.8,238.98,11043.0,231.8605,231.9671,231.4921,231.6666,11043.0
2021-06-30 13:10:00,238.95,238.95,238.4,238.46,15721.0,231.6375,231.6375,231.1044,231.1625,15721.0
2021-06-30 13:20:00,238.35,238.42,238.13,238.15,11709.0,231.0559,231.1237,230.8426,230.862,11709.0
2021-06-30 13:30:00,238.15,238.21,237.87,238.2,24603.0,230.862,230.9202,230.5906,230.9105,24603.0
2021-06-30 13:40:00,238.18,238.41,238.18,238.25,10778.0,230.8911,231.114,230.8911,230.9589,10778.0
2021-06-30 13:50:00,238.24,238.44,238.15,238.4,8199.0,230.9493,231.1431,230.862,231.1044,8199.0
2021-06-30 14:00:00,238.33,238.51,238.22,238.5,10921.0,231.0365,231.211,230.9299,231.2013,10921.0
2021-06-30 14:10:00,238.46,238.7,238.37,238.69,11936.0,231.1625,231.3952,231.0753,231.3855,11936.0
2021-06-30 14:20:00,238.69,238.79,238.58,238.64,12915.0,231.3855,231.4824,231.2788,231.337,12915.0
2021-06-30 14:30:00,238.69,238.73,238.55,238.66,31768.0,231.3855,231.4243,231.2498,231.3564,31768.0
2021-06-30 14:40:00,238.71,238.76,238.61,238.76,5311.0,231.4049,231.4533,231.3079,231.4533,5311.0
2021-06-30 14:50:00,238.74,238.77,238.6,238.68,8205.0,231.4339,231.463,231.2982,231.3758,8205.0
2021-06-30 15:00:00,238.68,238.71,238.56,238.69,16817.0,231.3758,231.4049,231.2595,231.3855,16817.0
2021-06-30 15:10:00,238.75,238.82,238.56,238.74,15307.0,231.4436,231.5115,231.2595,231.4339,15307.0
2021-06-30 15:20:00,238.8,239.0,238.79,238.81,7980.0,231.4921,231.686,231.4824,231.5018,7980.0
2021-06-30 15:30:00,238.78,238.87,238.51,238.63,28068.0,231.4727,231.56,231.211,231.3273,28068.0
2021-06-30 15:40:00,238.65,238.67,238.43,238.43,52682.0,231.3467,231.3661,231.1334,231.1334,52682.0
2021-06-30 15:50:00,238.59,239.1,238.46,238.76,244026.0,231.2885,231.7829,231.1625,231.4533,244026.0
2021-07-01 09:30:00,240.22,240.22,238.55,238.81,49145.0,232.8687,232.8687,231.2498,231.5018,49145.0
2021-07-01 09:40:00,238.78,239.06,238.55,238.73,39888.0,231.4727,231.7442,231.2498,231.4243,39888.0
2021-07-01 09:50:00,238.72,239.5,238.71,238.96,18589.0,231.4146,232.1707,231.4049,231.6472,18589.0
2021-07-01 10:00:00,238.96,239.2,238.31,239.2,12927.0,231.6472,231.8799,231.0171,231.8799,12927.0
2021-07-01 10:10:00,239.17,239.28,238.95,239.11,8052.0,231.8508,231.9574,231.6375,231.7926,8052.0
2021-07-01 10:20:00,239.05,239.05,238.4,238.69,5241.0,231.7345,231.7345,231.1044,231.3855,5241.0
2021-07-01 10:30:00,238.76,239.01,238.69,238.83,6543.0,231.4533,231.6957,231.3855,231.5212,6543.0
2021-07-01 10:40:00,238.73,238.77,238.37,238.46,8651.0,231.4243,231.463,231.0753,231.1625,8651.0
2021-07-01 10:50:00,238.47,238.47,238.01,238.42,8392.0,231.1722,231.1722,230.7263,231.1237,8392.0
2021-07-01 11:00:00,238.56,238.7,238.4,238.5,13731.0,231.2595,231.3952,231.1044,231.2013,13731.0
2021-07-01 11:10:00,238.51,238.97,238.46,238.57,12772.0,231.211,231.6569,231.1625,231.2692,12772.0
2021-07-01 11:20:00,238.58,238.58,238.26,238.4,8407.0,231.2788,231.2788,230.9686,231.1044,8407.0
2021-07-01 11:30:00,238.41,238.95,238.41,238.89,26544.0,231.114,231.6375,231.114,231.5794,26544.0
2021-07-01 11:40:00,238.89,239.27,238.7,238.85,27543.0,231.5794,231.9477,231.3952,231.5406,27543.0
2021-07-01 11:50:00,238.85,238.86,238.3,238.86,18321.0,231.5406,231.5503,231.0074,231.5503,18321.0
2021-07-01 12:00:00,238.82,238.95,238.77,238.82,9343.0,231.5115,231.6375,231.463,231.5115,9343.0
2021-07-01 12:10:00,238.82,239.12,238.75,239.06,17031.0,231.5115,231.8023,231.4436,231.7442,17031.0
2021-07-01 12:20:00,239.08,239.11,238.8,238.89,20378.0,231.7635,231.7926,231.4921,231.5794,20378.0
2021-07-01 12:30:00,238.88,238.94,238.65,238.72,10538.0,231.5697,231.6278,231.3467,231.4146,10538.0
2021-07-01 12:40:00,238.75,238.84,238.72,238.73,9511.0,231.4436,231.5309,231.4146,231.4243,9511.0
2021-07-01 12:50:00,238.76,238.79,238.6,238.69,8352.0,231.4533,231.4824,231.2982,231.3855,8352.0
2021-07-01 13:00:00,238.7,238.77,238.5,238.51,13748.0,231.3952,231.463,231.2013,231.211,13748.0
2021-07-01 13:10:00,238.52,238.73,238.48,238.7,9813.0,231.2207,231.4243,231.1819,231.3952,9813.0
2021-07-01 13:20:00,238.75,239.06,238.7,238.99,13200.0,231.4436,231.7442,231.3952,231.6763,13200.0
2021-07-01 13:30:00,238.99,239.08,238.8,239.08,8421.0,231.6763,231.7635,231.4921,231.7635,8421.0
2021-07-01 13:40:00,239.1,239.84,239.04,239.46,18293.0,231.7829,232.5003,231.7248,232.1319,18293.0
2021-07-01 13:50:00,239.48,239.51,239.06,239.43,10040.0,232.1513,232.1804,231.7442,232.1028,10040.0
2021-07-01 14:00:00,239.43,239.49,239.07,239.15,9374.0,232.1028,232.161,231.7539,231.8314,9374.0
2021-07-01 14:10:00,239.17,239.36,239.11,239.19,11904.0,231.8508,232.035,231.7926,231.8702,11904.0
2021-07-01 14:20:00,239.27,239.35,239.15,239.35,12018.0,231.9477,232.0253,231.8314,232.0253,12018.0
2021-07-01 14:30:00,239.28,239.29,238.92,239.02,11053.0,231.9574,231.9671,231.6084,231.7054,11053.0
2021-07-01 14:40:00,239.01,239.05,238.79,238.89,9505.0,231.6957,231.7345,231.4824,231.5794,9505.0
2021-07-01 14:50:00,238.95,238.99,238.75,238.94,10465.0,231.6375,231.6763,231.4436,231.6278,10465.0
2021-07-01 15:00:00,238.99,239.21,238.9,239.18,15083.0,231.6763,231.8896,231.5891,231.8605,15083.0
2021-07-01 15:10:00,239.15,239.17,239.04,239.11,13026.0,231.8314,231.8508,231.7248,231.7926,13026.0
2021-07-01 15:20:00,239.14,239.26,238.84,238.9,14284.0,231.8217,231.938,231.5309,231.5891,14284.0
2021-07-01 15:30:00,238.95,239.04,238.67,238.79,25405.0,231.6375,231.7248,231.3661,231.4824,25405.0
2021-07-01 15:40:00,238.78,239.07,238.68,238.8,41068.0,231.4727,231.7539,231.3758,231.4921,41068.0
2021-07-01 15:50:00,238.83,238.9,238.19,238.65,124464.0,231.5212,231.5891,230.9008,231.3467,124464.0
2021-07-02 09:30:00,239.03,239.58,238.7,239.58,18139.0,231.7151,232.2482,231.3952,232.2482,18139.0
2021-07-02 09:40:00,239.49,239.84,239.15,239.75,10246.0,232.161,232.5003,231.8314,232.413,10246.0
2021-07-02 09:50:00,239.81,240.22,239.33,239.71,11200.0,232.4712,232.8687,232.0059,232.3743,11200.0
2021-07-02 10:00:00,239.62,240.11,239.51,240.08,6087.0,232.287,232.762,232.1804,232.7329,6087.0
2021-07-02 10:10:00,240.06,240.51,240.0,240.51,3851.0,232.7136,233.1498,232.6554,233.1498,3851.0
2021-07-02 10:20:00,240.58,240.85,240.53,240.68,6478.0,233.2176,233.4794,233.1692,233.3146,6478.0
2021-07-02 10:30:00,240.75,241.01,240.28,240.33,9781.0,233.3824,233.6345,232.9268,232.9753,9781.0
2021-07-02 10:40:00,240.39,240.86,240.37,240.8,7411.0,233.0335,233.4891,233.0141,233.4309,7411.0
2021-07-02 10:50:00,240.77,241.02,240.36,240.44,10174.0,233.4018,233.6442,233.0044,233.0819,10174.0
2021-07-02 11:00:00,240.45,240.56,240.11,240.22,14429.0,233.0916,233.1983,232.762,232.8687,14429.0
2021-07-02 11:10:00,240.19,240.96,240.19,240.96,13962.0,232.8396,233.586,232.8396,233.586,13962.0
2021-07-02 11:20:00,240.99,241.21,240.97,241.1,5850.0,233.6151,233.8284,233.5957,233.7217,5850.0
2021-07-02 11:30:00,241.13,241.15,240.68,240.77,9884.0,233.7508,233.7702,233.3146,233.4018,9884.0
2021-07-02 11:40:00,240.77,240.99,240.61,240.96,12291.0,233.4018,233.6151,233.2467,233.586,12291.0
2021-07-02 11:50:00,240.96,241.35,240.93,241.35,10838.0,233.586,233.9641,233.5569,233.9641,10838.0
2021-07-02 12:00:00,241.39,241.39,240.82,240.82,9171.0,234.0029,234.0029,233.4503,233.4503,9171.0
2021-07-02 12:10:00,240.9,240.9,240.76,240.84,3924.0,233.5278,233.5278,233.3921,233.4697,3924.0
2021-07-02 12:20:00,240.83,241.11,240.73,240.73,10438.0,233.46,233.7314,233.3631,233.3631,10438.0
2021-07-02 12:30:00,240.71,240.85,240.6,240.84,8214.0,233.3437,233.4794,233.237,233.4697,8214.0
2021-07-02 12:40:00,240.84,241.07,240.84,241.02,9335.0,233.4697,233.6926,233.4697,233.6442,9335.0
2021-07-02 12:50:00,241.0,241.08,240.92,240.97,3909.0,233.6248,233.7023,233.5472,233.5957,3909.0
2021-07-02 13:00:00,240.98,241.2,240.82,240.82,10643.0,233.6054,233.8187,233.4503,233.4503,10643.0
2021-07-02 13:10:00,240.82,240.82,240.58,240.6,4868.0,233.4503,233.4503,233.2176,233.237,4868.0
2021-07-02 13:20:00,240.58,240.67,240.23,240.24,4382.0,233.2176,233.3049,232.8784,232.888,4382.0
2021-07-02 13:30:00,240.33,240.39,240.12,240.28,5585.0,232.9753,233.0335,232.7717,232.9268,5585.0
2021-07-02 13:40:00,240.25,240.39,240.13,240.17,5020.0,232.8977,233.0335,232.7814,232.8202,5020.0
2021-07-02 13:50:00,240.24,240.24,239.98,240.04,5700.0,232.888,232.888,232.636,232.6942,5700.0
2021-07-02 14:00:00,240.06,240.21,240.01,240.02,5049.0,232.7136,232.859,232.6651,232.6748,5049.0
2021-07-02 14:10:00,240.08,240.08,239.89,239.94,3463.0,232.7329,232.7329,232.5488,232.5972,3463.0
2021-07-02 14:20:00,240.0,240.03,239.74,239.91,10263.0,232.6554,232.6845,232.4033,232.5681,10263.0
2021-07-02 14:30:00,239.95,239.95,239.65,239.79,11778.0,232.6069,232.6069,232.3161,232.4518,11778.0
2021-07-02 14:40:00,239.79,239.86,239.44,239.45,3615.0,232.4518,232.5197,232.1125,232.1222,3615.0
2021-07-02 14:50:00,239.5,239.61,239.33,239.38,4262.0,232.1707,232.2773,232.0059,232.0544,4262.0
2021-07-02 15:00:00,239.31,239.54,239.28,239.54,4354.0,231.9865,232.2095,231.9574,232.2095,4354.0
2021-07-02 15:10:00,239.51,239.58,239.22,239.22,4950.0,232.1804,232.2482,231.8993,231.8993,4950.0
2021-07-02 15:20:00,239.24,239.47,239.13,239.23,7020.0,231.9186,232.1416,231.812,231.909,7020.0
2021-07-02 15:30:00,239.24,239.24,239.0,239.11,18406.0,231.9186,231.9186,231.686,231.7926,18406.0
2021-07-02 15:40:00,239.12,239.15,238.96,239.07,24759.0,231.8023,231.8314,231.6472,231.7539,24759.0
2021-07-02 15:50:00,239.18,239.64,239.11,239.56,82708.0,231.8605,232.3064,231.7926,232.2289,82708.0
2021-07-06 09:30:00,239.08,239.55,237.61,238.31,28037.0,231.7635,232.2192,230.3385,231.0171,28037.0
2021-07-06 09:40:00,238.31,238.31,237.67,238.31,14568.0,231.0171,231.0171,230.3967,231.0171,14568.0
2021-07-06 09:50:00,238.31,238.32,237.37,237.37,6249.0,231.0171,231.0268,230.1059,230.1059,6249.0
2021-07-06 10:00:00,237.34,237.65,237.14,237.42,7241.0,230.0768,230.3773,229.8829,230.1543,7241.0
2021-07-06 10:10:00,237.5,237.5,236.46,237.22,15868.0,230.2319,230.2319,229.2237,229.9605,15868.0
2021-07-06 10:20:00,237.22,237.61,236.86,237.61,11457.0,229.9605,230.3385,229.6115,230.3385,11457.0
2021-07-06 10:30:00,237.71,237.81,237.26,237.81,5559.0,230.4355,230.5324,229.9992,230.5324,5559.0
2021-07-06 10:40:00,237.78,237.9,237.25,237.4,6228.0,230.5033,230.6197,229.9895,230.135,6228.0
2021-07-06 10:50:00,237.4,237.54,237.0,237.09,5216.0,230.135,230.2707,229.7472,229.8344,5216.0
2021-07-06 11:00:00,237.0,237.04,236.66,236.93,5553.0,229.7472,229.786,229.4176,229.6793,5553.0
2021-07-06 11:10:00,236.75,237.25,236.75,236.93,6842.0,229.5048,229.9895,229.5048,229.6793,6842.0
2021-07-06 11:20:00,236.91,237.61,236.78,237.61,4541.0,229.66,230.3385,229.5339,230.3385,4541.0
2021-07-06 11:30:00,237.63,238.17,237.61,237.73,10220.0,230.3579,230.8814,230.3385,230.4549,10220.0
2021-07-06 11:40:00,237.81,238.25,237.81,238.1,4861.0,230.5324,230.9589,230.5324,230.8135,4861.0
2021-07-06 11:50:00,238.11,238.25,237.9,238.25,5694.0,230.8232,230.9589,230.6197,230.9589,5694.0
2021-07-06 12:00:00,238.09,238.19,237.86,237.97,4501.0,230.8038,230.9008,230.5809,230.6875,4501.0
2021-07-06 12:10:00,238.09,238.1,237.84,238.07,1863.0,230.8038,230.8135,230.5615,230.7845,1863.0
2021-07-06 12:20:00,238.02,238.19,237.8,237.97,6363.0,230.736,230.9008,230.5227,230.6875,6363.0
2021-07-06 12:30:00,237.89,237.93,237.71,237.87,4236.0,230.61,230.6487,230.4355,230.5906,4236.0
2021-07-06 12:40:00,237.86,237.98,237.66,237.93,3234.0,230.5809,230.6972,230.387,230.6487,3234.0
2021-07-06 12:50:00,237.94,238.09,237.93,238.03,4181.0,230.6584,230.8038,230.6487,230.7457,4181.0
2021-07-06 13:00:00,238.0,238.36,238.0,238.33,6027.0,230.7166,231.0656,230.7166,231.0365,6027.0
2021-07-06 13:10:00,238.17,238.24,238.15,238.18,2761.0,230.8814,230.9493,230.862,230.8911,2761.0
2021-07-06 13:20:00,238.16,238.47,238.16,238.23,6435.0,230.8717,231.1722,230.8717,230.9396,6435.0
2021-07-06 13:30:00,238.13,238.28,238.04,238.15,4110.0,230.8426,230.988,230.7554,230.862,4110.0
2021-07-06 13:40:00,238.2,238.47,238.18,238.43,5272.0,230.9105,231.1722,230.8911,231.1334,5272.0
2021-07-06 13:50:00,238.42,238.44,238.12,238.26,6639.0,231.1237,231.1431,230.8329,230.9686,6639.0
2021-07-06 14:00:00,238.33,238.74,238.31,238.74,5745.0,231.0365,231.4339,231.0171,231.4339,5745.0
2021-07-06 14:10:00,238.64,238.68,238.35,238.53,6307.0,231.337,231.3758,231.0559,231.2304,6307.0
2021-07-06 14:20:00,238.52,238.71,238.51,238.68,12323.0,231.2207,231.4049,231.211,231.3758,12323.0
2021-07-06 14:30:00,238.66,238.71,238.19,238.23,10220.0,231.3564,231.4049,230.9008,230.9396,10220.0
2021-07-06 14:40:00,238.37,238.66,238.31,238.52,10852.0,231.0753,231.3564,231.0171,231.2207,10852.0
2021-07-06 14:50:00,238.56,238.67,238.31,238.51,14764.0,231.2595,231.3661,231.0171,231.211,14764.0
2021-07-06 15:00:00,238.53,238.58,238.37,238.52,12123.0,231.2304,231.2788,231.0753,231.2207,12123.0
2021-07-06 15:10:00,238.5,238.5,238.26,238.43,10623.0,231.2013,231.2013,230.9686,231.1334,10623.0
2021-07-06 15:20:00,238.38,238.56,238.31,238.55,11129.0,231.085,231.2595,231.0171,231.2498,11129.0
2021-07-06 15:30:00,238.56,238.6,238.31,238.45,20270.0,231.2595,231.2982,231.0171,231.1528,20270.0
2021-07-06 15:40:00,238.48,238.52,238.25,238.43,27982.0,231.1819,231.2207,230.9589,231.1334,27982.0
2021-07-06 15:50:00,238.44,238.54,237.71,237.71,128309.0,231.1431,231.2401,230.4355,230.4355,128309.0
2021-07-07 09:30:00,237.02,237.94,237.02,237.52,14375.0,229.7666,230.6584,229.7666,230.2513,14375.0
2021-07-07 09:40:00,237.64,238.27,237.57,238.03,8868.0,230.3676,230.9783,230.2998,230.7457,8868.0
2021-07-07 09:50:00,238.14,238.14,237.22,237.39,15389.0,230.8523,230.8523,229.9605,230.1253,15389.0
2021-07-07 10:00:00,237.45,238.0,237.45,237.74,7610.0,230.1834,230.7166,230.1834,230.4646,7610.0
2021-07-07 10:10:00,237.75,238.22,237.49,237.98,10781.0,230.4742,230.9299,230.2222,230.6972,10781.0
2021-07-07 10:20:00,237.93,238.08,237.47,237.54,11141.0,230.6487,230.7941,230.2028,230.2707,11141.0
2021-07-07 10:30:00,237.48,237.77,237.48,237.52,9846.0,230.2125,230.4936,230.2125,230.2513,9846.0
2021-07-07 10:40:00,237.52,238.12,237.44,238.06,12860.0,230.2513,230.8329,230.1737,230.7748,12860.0
2021-07-07 10:50:00,238.0,238.5,237.94,238.5,17821.0,230.7166,231.2013,230.6584,231.2013,17821.0
2021-07-07 11:00:00,238.5,238.67,238.27,238.45,15881.0,231.2013,231.3661,230.9783,231.1528,15881.0
2021-07-07 11:10:00,238.57,238.77,238.5,238.71,11169.0,231.2692,231.463,231.2013,231.4049,11169.0
2021-07-07 11:20:00,238.73,238.82,238.48,238.69,16229.0,231.4243,231.5115,231.1819,231.3855,16229.0
2021-07-07 11:30:00,238.67,238.97,238.67,238.89,12323.0,231.3661,231.6569,231.3661,231.5794,12323.0
2021-07-07 11:40:00,238.9,238.9,238.59,238.61,6692.0,231.5891,231.5891,231.2885,231.3079,6692.0
2021-07-07 11:50:00,238.64,238.74,238.43,238.45,13761.0,231.337,231.4339,231.1334,231.1528,13761.0
2021-07-07 12:00:00,238.48,238.79,238.48,238.66,3878.0,231.1819,231.4824,231.1819,231.3564,3878.0
2021-07-07 12:10:00,238.67,238.67,238.29,238.47,7751.0,231.3661,231.3661,230.9977,231.1722,7751.0
2021-07-07 12:20:00,238.51,238.56,238.33,238.35,5234.0,231.211,231.2595,231.0365,231.0559,5234.0
2021-07-07 12:30:00,238.39,238.56,238.27,238.49,9293.0,231.0947,231.2595,230.9783,231.1916,9293.0
2021-07-07 12:40:00,238.46,238.46,238.13,238.37,7232.0,231.1625,231.1625,230.8426,231.0753,7232.0
2021-07-07 12:50:00,238.45,238.55,238.43,238.52,4134.0,231.1528,231.2498,231.1334,231.2207,4134.0
2021-07-07 13:00:00,238.46,238.83,238.43,238.83,6862.0,231.1625,231.5212,231.1334,231.5212,6862.0
2021-07-07 13:10:00,238.83,238.84,238.58,238.63,8603.0,231.5212,231.5309,231.2788,231.3273,8603.0
2021-07-07 13:20:00,238.6,238.7,238.49,238.5,5913.0,231.2982,231.3952,231.1916,231.2013,5913.0
2021-07-07 13:30:00,238.49,238.53,238.4,238.52,13419.0,231.1916,231.2304,231.1044,231.2207,13419.0
2021-07-07 13:40:00,238.53,238.8,238.52,238.78,15316.0,231.2304,231.4921,231.2207,231.4727,15316.0
2021-07-07 13:50:00,238.76,238.76,238.37,238.43,17028.0,231.4533,231.4533,231.0753,231.1334,17028.0
2021-07-07 14:00:00,238.5,238.92,238.5,238.89,7870.0,231.2013,231.6084,231.2013,231.5794,7870.0
2021-07-07 14:10:00,238.93,239.16,238.83,239.05,23888.0,231.6181,231.8411,231.5212,231.7345,23888.0
2021-07-07 14:20:00,239.02,239.05,238.76,238.89,9813.0,231.7054,231.7345,231.4533,231.5794,9813.0
2021-07-07 14:30:00,238.86,239.1,238.85,238.95,6410.0,231.5503,231.7829,231.5406,231.6375,6410.0
2021-07-07 14:40:00,238.93,239.17,238.81,239.17,7945.0,231.6181,231.8508,231.5018,231.8508,7945.0
2021-07-07 14:50:00,239.17,239.39,239.14,239.2,6723.0,231.8508,232.0641,231.8217,231.8799,6723.0
2021-07-07 15:00:00,239.22,239.64,239.22,239.48,12348.0,231.8993,232.3064,231.8993,232.1513,12348.0
2021-07-07 15:10:00,239.48,239.59,239.17,239.37,23055.0,232.1513,232.2579,231.8508,232.0447,23055.0
2021-07-07 15:20:00,239.38,239.61,239.36,239.46,15051.0,232.0544,232.2773,232.035,232.1319,15051.0
2021-07-07 15:30:00,239.41,239.72,239.38,239.55,17334.0,232.0834,232.384,232.0544,232.2192,17334.0
2021-07-07 15:40:00,239.53,239.58,239.32,239.34,36485.0,232.1998,232.2482,231.9962,232.0156,36485.0
2021-07-07 15:50:00,239.31,239.51,238.83,239.21,75803.0,231.9865,232.1804,231.5212,231.8896,75803.0
2021-07-08 09:30:00,237.02,237.49,236.12,237.3,27711.0,229.7666,230.2222,228.8941,230.038,27711.0
2021-07-08 09:40:00,237.48,237.81,236.72,237.64,10472.0,230.2125,230.5324,229.4758,230.3676,10472.0
2021-07-08 09:50:00,237.59,238.22,237.36,238.1,6989.0,230.3191,230.9299,230.0962,230.8135,6989.0
2021-07-08 10:00:00,238.05,238.05,237.17,237.39,7776.0,230.7651,230.7651,229.912,230.1253,7776.0
2021-07-08 10:10:00,237.44,237.71,236.41,236.41,5582.0,230.1737,230.4355,229.1753,229.1753,5582.0
2021-07-08 10:20:00,236.35,236.57,235.85,236.46,15845.0,229.1171,229.3304,228.6324,229.2237,15845.0
2021-07-08 10:30:00,236.58,236.65,235.9,236.17,9809.0,229.3401,229.4079,228.6809,228.9426,9809.0
2021-07-08 10:40:00,236.21,236.46,235.9,236.15,9743.0,228.9814,229.2237,228.6809,228.9232,9743.0
2021-07-08 10:50:00,236.11,236.55,236.11,236.16,5669.0,228.8844,229.311,228.8844,228.9329,5669.0
2021-07-08 11:00:00,235.94,236.32,235.43,235.86,14601.0,228.7196,229.088,228.2252,228.6421,14601.0
2021-07-08 11:10:00,235.85,236.03,235.51,236.03,5864.0,228.6324,228.8069,228.3028,228.8069,5864.0
2021-07-08 11:20:00,236.01,236.63,235.96,236.53,10177.0,228.7875,229.3885,228.739,229.2916,10177.0
2021-07-08 11:30:00,236.42,237.21,236.17,237.21,24001.0,229.1849,229.9508,228.9426,229.9508,24001.0
2021-07-08 11:40:00,237.15,237.39,236.96,237.22,19205.0,229.8926,230.1253,229.7084,229.9605,19205.0
2021-07-08 11:50:00,237.46,237.46,236.79,236.96,14622.0,230.1931,230.1931,229.5436,229.7084,14622.0
2021-07-08 12:00:00,237.03,237.17,236.72,236.88,11835.0,229.7763,229.912,229.4758,229.6309,11835.0
2021-07-08 12:10:00,236.93,236.93,236.42,236.51,9118.0,229.6793,229.6793,229.1849,229.2722,9118.0
2021-07-08 12:20:00,236.49,236.64,236.32,236.57,10051.0,229.2528,229.3982,229.088,229.3304,10051.0
2021-07-08 12:30:00,236.53,236.62,236.07,236.17,4784.0,229.2916,229.3788,228.8457,228.9426,4784.0
2021-07-08 12:40:00,236.09,236.13,235.94,236.06,4860.0,228.865,228.9038,228.7196,228.836,4860.0
2021-07-08 12:50:00,236.03,236.17,235.7,236.02,10346.0,228.8069,228.9426,228.487,228.7972,10346.0
2021-07-08 13:00:00,236.01,236.04,235.6,235.71,4657.0,228.7875,228.8166,228.39,228.4967,4657.0
2021-07-08 13:10:00,235.75,235.85,235.53,235.59,8391.0,228.5355,228.6324,228.3222,228.3803,8391.0
2021-07-08 13:20:00,235.56,235.56,235.05,235.42,7860.0,228.3513,228.3513,227.8569,228.2156,7860.0
2021-07-08 13:30:00,235.38,235.42,235.03,235.23,6362.0,228.1768,228.2156,227.8375,228.0314,6362.0
2021-07-08 13:40:00,235.21,235.21,234.97,235.17,6780.0,228.012,228.012,227.7793,227.9732,6780.0
2021-07-08 13:50:00,235.06,235.09,234.72,234.83,8391.0,227.8666,227.8956,227.537,227.6436,8391.0
2021-07-08 14:00:00,234.79,234.91,234.66,234.68,8079.0,227.6048,227.7212,227.4788,227.4982,8079.0
2021-07-08 14:10:00,234.68,234.89,234.62,234.7,9947.0,227.4982,227.7018,227.44,227.5176,9947.0
2021-07-08 14:20:00,234.66,234.78,234.49,234.51,8308.0,227.4788,227.5951,227.314,227.3334,8308.0
2021-07-08 14:30:00,234.38,234.73,234.34,234.57,14044.0,227.2074,227.5467,227.1686,227.3916,14044.0
2021-07-08 14:40:00,234.58,234.76,234.38,234.6,18561.0,227.4013,227.5757,227.2074,227.4206,18561.0
2021-07-08 14:50:00,234.6,235.0,234.59,234.72,14852.0,227.4206,227.8084,227.411,227.537,14852.0
2021-07-08 15:00:00,234.8,235.17,234.74,234.74,17256.0,227.6145,227.9732,227.5564,227.5564,17256.0
2021-07-08 15:10:00,234.7,234.92,234.6,234.9,16737.0,227.5176,227.7309,227.4206,227.7115,16737.0
2021-07-08 15:20:00,234.94,235.2,234.75,235.06,10879.0,227.7502,228.0023,227.5661,227.8666,10879.0
2021-07-08 15:30:00,235.07,235.15,234.67,234.74,24004.0,227.8763,227.9538,227.4885,227.5564,24004.0
2021-07-08 15:40:00,234.77,234.86,234.56,234.58,38271.0,227.5854,227.6727,227.3819,227.4013,38271.0
2021-07-08 15:50:00,234.54,235.32,234.37,235.32,77898.0,227.3625,228.1186,227.1977,228.1186,77898.0
2021-07-09 09:30:00,237.22,238.0,236.63,237.4,27506.0,229.9605,230.7166,229.3885,230.135,27506.0
2021-07-09 09:40:00,237.2,237.44,236.51,236.58,14870.0,229.9411,230.1737,229.2722,229.3401,14870.0
2021-07-09 09:50:00,236.5,237.35,236.36,236.4,16300.0,229.2625,230.0865,229.1268,229.1656,16300.0
2021-07-09 10:00:00,236.36,237.65,236.36,236.84,30226.0,229.1268,230.3773,229.1268,229.5921,30226.0
2021-07-09 10:10:00,236.82,237.41,236.8,237.15,42508.0,229.5727,230.1447,229.5533,229.8926,42508.0
2021-07-09 10:20:00,237.21,237.28,236.45,236.61,52567.0,229.9508,230.0186,229.214,229.3691,52567.0
2021-07-09 10:30:00,236.74,236.83,235.95,235.95,7732.0,229.4952,229.5824,228.7293,228.7293,7732.0
2021-07-09 10:40:00,235.97,235.97,235.37,235.67,14862.0,228.7487,228.7487,228.1671,228.4579,14862.0
2021-07-09 10:50:00,235.67,236.02,235.67,235.83,11016.0,228.4579,228.7972,228.4579,228.613,11016.0
2021-07-09 11:00:00,235.86,236.49,235.83,236.49,12803.0,228.6421,229.2528,228.613,229.2528,12803.0
2021-07-09 11:10:00,236.51,236.67,236.34,236.54,8380.0,229.2722,229.4273,229.1074,229.3013,8380.0
2021-07-09 11:20:00,236.58,236.66,236.23,236.36,11413.0,229.3401,229.4176,229.0008,229.1268,11413.0
2021-07-09 11:30:00,236.37,236.71,236.37,236.59,9537.0,229.1365,229.4661,229.1365,229.3497,9537.0
2021-07-09 11:40:00,236.63,236.65,235.99,235.99,17873.0,229.3885,229.4079,228.7681,228.7681,17873.0
2021-07-09 11:50:00,235.99,236.1,235.69,235.81,15636.0,228.7681,228.8747,228.4773,228.5936,15636.0
2021-07-09 12:00:00,235.82,236.08,235.78,235.93,13391.0,228.6033,228.8554,228.5645,228.7099,13391.0
2021-07-09 12:10:00,235.96,236.0,235.56,235.74,19307.0,228.739,228.7778,228.3513,228.5258,19307.0
2021-07-09 12:20:00,235.7,235.8,235.26,235.26,23630.0,228.487,228.5839,228.0604,228.0604,23630.0
2021-07-09 12:30:00,235.31,235.76,235.31,235.54,14617.0,228.1089,228.5451,228.1089,228.3319,14617.0
2021-07-09 12:40:00,235.51,235.63,235.32,235.47,7577.0,228.3028,228.4191,228.1186,228.264,7577.0
2021-07-09 12:50:00,235.44,235.92,235.44,235.79,9249.0,228.2349,228.7002,228.2349,228.5742,9249.0
2021-07-09 13:00:00,235.86,235.92,235.34,235.36,42740.0,228.6421,228.7002,228.138,228.1574,42740.0
2021-07-09 13:10:00,235.37,235.89,235.25,235.78,31080.0,228.1671,228.6712,228.0508,228.5645,31080.0
2021-07-09 13:20:00,235.69,235.78,235.62,235.71,8101.0,228.4773,228.5645,228.4094,228.4967,8101.0
2021-07-09 13:30:00,235.73,235.75,235.53,235.57,13566.0,228.5161,228.5355,228.3222,228.361,13566.0
2021-07-09 13:40:00,235.53,235.53,235.25,235.3,9139.0,228.3222,228.3222,228.0508,228.0992,9139.0
2021-07-09 13:50:00,235.36,235.36,235.03,235.2,11333.0,228.1574,228.1574,227.8375,228.0023,11333.0
2021-07-09 14:00:00,235.21,235.53,235.2,235.4,6493.0,228.012,228.3222,228.0023,228.1962,6493.0
2021-07-09 14:10:00,235.4,235.55,235.07,235.36,24649.0,228.1962,228.3416,227.8763,228.1574,24649.0
2021-07-09 14:20:00,235.25,235.46,235.07,235.23,49688.0,228.0508,228.2543,227.8763,228.0314,49688.0
2021-07-09 14:30:00,235.24,235.94,235.12,235.82,15867.0,228.0411,228.7196,227.9247,228.6033,15867.0
2021-07-09 14:40:00,235.86,236.19,235.78,236.19,8435.0,228.6421,228.962,228.5645,228.962,8435.0
2021-07-09 14:50:00,236.26,236.53,236.21,236.53,11988.0,229.0298,229.2916,228.9814,229.2916,11988.0
2021-07-09 15:00:00,236.47,236.9,236.43,236.89,8743.0,229.2334,229.6503,229.1946,229.6406,8743.0
2021-07-09 15:10:00,236.89,236.89,236.47,236.59,10629.0,229.6406,229.6406,229.2334,229.3497,10629.0
2021-07-09 15:20:00,236.59,236.59,236.33,236.41,15971.0,229.3497,229.3497,229.0977,229.1753,15971.0
2021-07-09 15:30:00,236.38,236.41,236.09,236.37,13406.0,229.1462,229.1753,228.865,229.1365,13406.0
2021-07-09 15:40:00,236.41,236.48,235.86,235.97,40631.0,229.1753,229.2431,228.6421,228.7487,40631.0
2021-07-09 15:50:00,236.03,236.59,235.87,236.28,101779.0,228.8069,229.3497,228.6518,229.0492,101779.0
2021-07-12 09:30:00,235.74,236.58,234.78,235.03,23857.0,228.5258,229.3401,227.5951,227.8375,23857.0
2021-07-12 09:40:00,235.0,235.6,234.84,235.39,15965.0,227.8084,228.39,227.6533,228.1865,15965.0
2021-07-12 09:50:00,235.39,235.47,233.79,233.86,31496.0,228.1865,228.264,226.6354,226.7033,31496.0
2021-07-12 10:00:00,233.9,235.62,233.9,235.48,29549.0,226.7421,228.4094,226.7421,228.2737,29549.0
2021-07-12 10:10:00,235.48,235.48,234.65,234.84,17818.0,228.2737,228.2737,227.4691,227.6533,17818.0
2021-07-12 10:20:00,234.89,235.18,234.58,234.88,16252.0,227.7018,227.9829,227.4013,227.6921,16252.0
2021-07-12 10:30:00,234.94,235.24,234.53,234.73,11726.0,227.7502,228.0411,227.3528,227.5467,11726.0
2021-07-12 10:40:00,234.74,234.77,234.3,234.3,12121.0,227.5564,227.5854,227.1298,227.1298,12121.0
2021-07-12 10:50:00,234.3,234.35,233.15,233.33,29009.0,227.1298,227.1783,226.015,226.1895,29009.0
2021-07-12 11:00:00,233.31,233.69,233.04,233.64,22308.0,226.1701,226.5385,225.9084,226.49,22308.0
2021-07-12 11:10:00,233.58,233.58,232.9,233.18,17318.0,226.4319,226.4319,225.7727,226.0441,17318.0
2021-07-12 11:20:00,233.12,233.52,232.89,233.39,10079.0,225.9859,226.3737,225.763,226.2477,10079.0
2021-07-12 11:30:00,233.4,233.53,233.23,233.3,14631.0,226.2574,226.3834,226.0926,226.1604,14631.0
2021-07-12 11:40:00,233.34,233.5,233.12,233.33,8446.0,226.1992,226.3543,225.9859,226.1895,8446.0
2021-07-12 11:50:00,233.29,233.82,233.17,233.71,12989.0,226.1507,226.6645,226.0344,226.5579,12989.0
2021-07-12 12:00:00,233.72,233.76,233.41,233.41,8141.0,226.5676,226.6064,226.2671,226.2671,8141.0
2021-07-12 12:10:00,233.41,233.42,233.16,233.27,11019.0,226.2671,226.2768,226.0247,226.1313,11019.0
2021-07-12 12:20:00,233.24,233.27,232.61,232.61,11905.0,226.1023,226.1313,225.4915,225.4915,11905.0
2021-07-12 12:30:00,232.64,232.82,232.32,232.59,16304.0,225.5206,225.6951,225.2104,225.4722,16304.0
2021-07-12 12:40:00,232.54,232.65,232.34,232.59,8254.0,225.4237,225.5303,225.2298,225.4722,8254.0
2021-07-12 12:50:00,232.53,232.55,232.15,232.27,25341.0,225.414,225.4334,225.0456,225.1619,25341.0
2021-07-12 13:00:00,232.26,232.29,232.02,232.22,14007.0,225.1523,225.1813,224.9196,225.1135,14007.0
2021-07-12 13:10:00,232.23,232.87,232.23,232.64,8486.0,225.1232,225.7436,225.1232,225.5206,8486.0
2021-07-12 13:20:00,232.59,232.79,232.45,232.72,17620.0,225.4722,225.666,225.3364,225.5982,17620.0
2021-07-12 13:30:00,232.77,233.03,232.65,232.83,9579.0,225.6466,225.8987,225.5303,225.7048,9579.0
2021-07-12 13:40:00,232.83,232.83,232.18,232.19,14282.0,225.7048,225.7048,225.0747,225.0844,14282.0
2021-07-12 13:50:00,232.22,232.5,231.94,232.35,24395.0,225.1135,225.3849,224.842,225.2395,24395.0
2021-07-12 14:00:00,232.28,232.45,232.24,232.35,10429.0,225.1716,225.3364,225.1329,225.2395,10429.0
2021-07-12 14:10:00,232.33,232.56,232.3,232.36,8060.0,225.2201,225.4431,225.191,225.2492,8060.0
2021-07-12 14:20:00,232.38,232.5,232.34,232.43,8632.0,225.2686,225.3849,225.2298,225.3171,8632.0
2021-07-12 14:30:00,232.45,232.5,232.21,232.23,10790.0,225.3364,225.3849,225.1038,225.1232,10790.0
2021-07-12 14:40:00,232.23,232.31,232.02,232.07,17185.0,225.1232,225.2007,224.9196,224.9681,17185.0
2021-07-12 14:50:00,232.04,232.17,232.02,232.04,12889.0,224.939,225.065,224.9196,224.939,12889.0
2021-07-12 15:00:00,232.03,232.09,232.0,232.04,23628.0,224.9293,224.9875,224.9002,224.939,23628.0
2021-07-12 15:10:00,232.06,232.08,231.86,231.98,24167.0,224.9584,224.9778,224.7645,224.8808,24167.0
2021-07-12 15:20:00,231.98,232.06,231.93,232.0,32216.0,224.8808,224.9584,224.8324,224.9002,32216.0
2021-07-12 15:30:00,232.01,232.01,231.55,231.74,28602.0,224.9099,224.9099,224.464,224.6482,28602.0
2021-07-12 15:40:00,231.76,232.3,231.76,232.16,63111.0,224.6676,225.191,224.6676,225.0553,63111.0
2021-07-12 15:50:00,232.08,232.82,232.07,232.75,92937.0,224.9778,225.6951,224.9681,225.6273,92937.0
2021-07-13 09:30:00,232.94,233.47,232.18,232.82,16658.0,225.8114,226.3252,225.0747,225.6951,16658.0
2021-07-13 09:40:00,232.45,232.65,232.0,232.17,11196.0,225.3364,225.5303,224.9002,225.065,11196.0
2021-07-13 09:50:00,232.19,232.47,231.79,231.79,9638.0,225.0844,225.3558,224.6966,224.6966,9638.0
2021-07-13 10:00:00,231.69,232.22,231.51,232.11,20518.0,224.5997,225.1135,224.4252,225.0068,20518.0
2021-07-13 10:10:00,232.19,232.43,231.87,232.0,17598.0,225.0844,225.3171,224.7742,224.9002,17598.0
2021-07-13 10:20:00,232.04,232.14,231.76,231.98,12037.0,224.939,225.0359,224.6676,224.8808,12037.0
2021-07-13 10:30:00,231.95,232.12,231.63,231.76,16748.0,224.8517,225.0165,224.5415,224.6676,16748.0
2021-07-13 10:40:00,231.76,231.86,231.38,231.52,32938.0,224.6676,224.7645,224.2992,224.4349,32938.0
2021-07-13 10:50:00,231.5,231.76,231.38,231.75,15164.0,224.4155,224.6676,224.2992,224.6579,15164.0
2021-07-13 11:00:00,231.75,231.82,231.31,231.4,16197.0,224.6579,224.7257,224.2313,224.3186,16197.0
2021-07-13 11:10:00,231.4,231.71,231.4,231.52,14331.0,224.3186,224.6191,224.3186,224.4349,14331.0
2021-07-13 11:20:00,231.5,232.02,231.46,231.79,10196.0,224.4155,224.9196,224.3767,224.6966,10196.0
2021-07-13 11:30:00,231.64,232.08,231.43,231.48,22984.0,224.5512,224.9778,224.3477,224.3961,22984.0
2021-07-13 11:40:00,231.5,232.11,231.48,232.02,20081.0,224.4155,225.0068,224.3961,224.9196,20081.0
2021-07-13 11:50:00,232.08,232.25,232.0,232.12,10429.0,224.9778,225.1426,224.9002,225.0165,10429.0
2021-07-13 12:00:00,232.15,232.53,232.12,232.47,25123.0,225.0456,225.414,225.0165,225.3558,25123.0
2021-07-13 12:10:00,232.5,232.63,232.43,232.59,13072.0,225.3849,225.5109,225.3171,225.4722,13072.0
2021-07-13 12:20:00,232.56,232.86,232.46,232.86,9439.0,225.4431,225.7339,225.3461,225.7339,9439.0
2021-07-13 12:30:00,232.78,232.79,232.38,232.38,21484.0,225.6563,225.666,225.2686,225.2686,21484.0
2021-07-13 12:40:00,232.39,232.39,231.59,231.77,37906.0,225.2783,225.2783,224.5028,224.6772,37906.0
2021-07-13 12:50:00,231.72,232.3,231.72,232.26,6270.0,224.6288,225.191,224.6288,225.1523,6270.0
2021-07-13 13:00:00,232.31,232.32,231.75,231.84,10887.0,225.2007,225.2104,224.6579,224.7451,10887.0
2021-07-13 13:10:00,231.88,231.91,231.54,231.55,8378.0,224.7839,224.813,224.4543,224.464,8378.0
2021-07-13 13:20:00,231.6,231.75,231.43,231.5,7127.0,224.5125,224.6579,224.3477,224.4155,7127.0
2021-07-13 13:30:00,231.56,231.71,231.39,231.6,10425.0,224.4737,224.6191,224.3089,224.5125,10425.0
2021-07-13 13:40:00,231.61,231.81,231.6,231.78,6464.0,224.5221,224.716,224.5125,224.6869,6464.0
2021-07-13 13:50:00,231.74,231.86,231.67,231.8,11167.0,224.6482,224.7645,224.5803,224.7063,11167.0
2021-07-13 14:00:00,231.8,231.83,231.42,231.74,8224.0,224.7063,224.7354,224.338,224.6482,8224.0
2021-07-13 14:10:00,231.73,231.97,231.66,231.8,8693.0,224.6385,224.8711,224.5706,224.7063,8693.0
2021-07-13 14:20:00,231.75,231.75,231.27,231.3,19110.0,224.6579,224.6579,224.1926,224.2216,19110.0
2021-07-13 14:30:00,231.28,231.57,231.2,231.36,10368.0,224.2022,224.4834,224.1247,224.2798,10368.0
2021-07-13 14:40:00,231.37,231.45,231.04,231.26,12639.0,224.2895,224.367,223.9696,224.1829,12639.0
2021-07-13 14:50:00,231.25,231.32,231.03,231.31,16841.0,224.1732,224.241,223.9599,224.2313,16841.0
2021-07-13 15:00:00,231.29,231.63,231.26,231.36,10480.0,224.2119,224.5415,224.1829,224.2798,10480.0
2021-07-13 15:10:00,231.39,231.51,231.22,231.46,12345.0,224.3089,224.4252,224.1441,224.3767,12345.0
2021-07-13 15:20:00,231.45,231.87,231.45,231.83,23958.0,224.367,224.7742,224.367,224.7354,23958.0
2021-07-13 15:30:00,231.77,232.01,231.62,232.0,27654.0,224.6772,224.9099,224.5318,224.9002,27654.0
2021-07-13 15:40:00,232.01,232.09,231.73,231.75,45004.0,224.9099,224.9875,224.6385,224.6579,45004.0
2021-07-13 15:50:00,231.73,231.76,231.29,231.65,93660.0,224.6385,224.6676,224.2119,224.5609,93660.0
2021-07-14 09:30:00,231.96,232.67,231.43,231.73,21426.0,224.8614,225.5497,224.3477,224.6385,21426.0
2021-07-14 09:40:00,231.82,232.17,231.0,231.31,11323.0,224.7257,225.065,223.9308,224.2313,11323.0
2021-07-14 09:50:00,231.33,231.48,230.44,230.44,16477.0,224.2507,224.3961,223.388,223.388,16477.0
2021-07-14 10:00:00,230.44,230.7,230.29,230.45,17380.0,223.388,223.64,223.2425,223.3976,17380.0
2021-07-14 10:10:00,230.31,230.44,229.93,230.22,15822.0,223.2619,223.388,222.8936,223.1747,15822.0
2021-07-14 10:20:00,230.22,230.57,229.85,229.92,11630.0,223.1747,223.514,222.816,222.8839,11630.0
2021-07-14 10:30:00,230.02,230.97,229.89,230.4,25496.0,222.9808,223.9017,222.8548,223.3492,25496.0
2021-07-14 10:40:00,230.33,230.77,230.19,230.25,29002.0,223.2813,223.7079,223.1456,223.2038,29002.0
2021-07-14 10:50:00,230.37,230.39,229.87,229.87,15780.0,223.3201,223.3395,222.8354,222.8354,15780.0
2021-07-14 11:00:00,229.81,230.05,229.64,229.71,9283.0,222.7772,223.0099,222.6124,222.6803,9283.0
2021-07-14 11:10:00,229.63,229.75,229.26,229.73,11442.0,222.6027,222.7191,222.2441,222.6997,11442.0
2021-07-14 11:20:00,229.68,229.81,229.35,229.35,10613.0,222.6512,222.7772,222.3313,222.3313,10613.0
2021-07-14 11:30:00,229.43,230.12,229.41,230.12,11353.0,222.4089,223.0777,222.3895,223.0777,11353.0
2021-07-14 11:40:00,230.0,230.03,229.63,229.69,10070.0,222.9614,222.9905,222.6027,222.6609,10070.0
2021-07-14 11:50:00,229.72,229.74,228.18,229.43,95437.0,222.69,222.7094,221.1971,222.4089,95437.0
2021-07-14 12:00:00,229.44,229.91,229.43,229.82,12130.0,222.4186,222.8742,222.4089,222.7869,12130.0
2021-07-14 12:10:00,229.82,230.04,229.77,229.86,16398.0,222.7869,223.0002,222.7385,222.8257,16398.0
2021-07-14 12:20:00,229.79,229.91,229.65,229.87,10356.0,222.7578,222.8742,222.6221,222.8354,10356.0
2021-07-14 12:30:00,229.94,230.34,229.72,230.22,12193.0,222.9033,223.291,222.69,223.1747,12193.0
2021-07-14 12:40:00,230.14,230.47,230.07,230.38,8148.0,223.0971,223.417,223.0293,223.3298,8148.0
2021-07-14 12:50:00,230.33,230.51,229.77,229.78,12595.0,223.2813,223.4558,222.7385,222.7481,12595.0
2021-07-14 13:00:00,229.79,229.96,229.44,229.79,15913.0,222.7578,222.9226,222.4186,222.7578,15913.0
2021-07-14 13:10:00,229.77,230.11,229.68,229.99,5067.0,222.7385,223.068,222.6512,222.9517,5067.0
2021-07-14 13:20:00,229.96,230.02,229.56,229.77,11054.0,222.9226,222.9808,222.5349,222.7385,11054.0
2021-07-14 13:30:00,229.85,230.12,229.73,230.09,6255.0,222.816,223.0777,222.6997,223.0487,6255.0
2021-07-14 13:40:00,230.07,230.36,230.03,230.3,6109.0,223.0293,223.3104,222.9905,223.2522,6109.0
2021-07-14 13:50:00,230.24,230.39,230.22,230.37,6122.0,223.1941,223.3395,223.1747,223.3201,6122.0
2021-07-14 14:00:00,230.41,230.42,230.1,230.27,13814.0,223.3589,223.3686,223.0584,223.2232,13814.0
2021-07-14 14:10:00,230.24,230.36,230.12,230.17,10569.0,223.1941,223.3104,223.0777,223.1262,10569.0
2021-07-14 14:20:00,230.22,230.43,230.2,230.31,10834.0,223.1747,223.3783,223.1553,223.2619,10834.0
2021-07-14 14:30:00,230.37,230.49,230.12,230.28,9366.0,223.3201,223.4364,223.0777,223.2328,9366.0
2021-07-14 14:40:00,230.31,230.48,230.29,230.3,8608.0,223.2619,223.4267,223.2425,223.2522,8608.0
2021-07-14 14:50:00,230.24,230.32,229.89,230.11,21182.0,223.1941,223.2716,222.8548,223.068,21182.0
2021-07-14 15:00:00,230.11,230.45,230.09,230.34,17109.0,223.068,223.3976,223.0487,223.291,17109.0
2021-07-14 15:10:00,230.38,230.5,230.15,230.36,17092.0,223.3298,223.4461,223.1068,223.3104,17092.0
2021-07-14 15:20:00,230.4,230.69,230.19,230.19,13983.0,223.3492,223.6303,223.1456,223.1456,13983.0
2021-07-14 15:30:00,230.11,230.47,229.9,230.32,16880.0,223.068,223.417,222.8645,223.2716,16880.0
2021-07-14 15:40:00,230.27,230.28,229.97,230.03,30871.0,223.2232,223.2328,222.9323,222.9905,30871.0
2021-07-14 15:50:00,230.01,230.57,229.75,230.56,113901.0,222.9711,223.514,222.7191,223.5043,113901.0
2021-07-15 09:30:00,229.03,230.65,229.03,230.36,19457.0,222.0211,223.5915,222.0211,223.3104,19457.0
2021-07-15 09:40:00,230.28,231.03,230.28,230.61,18718.0,223.2328,223.9599,223.2328,223.5527,18718.0
2021-07-15 09:50:00,230.63,230.74,230.28,230.58,10201.0,223.5721,223.6788,223.2328,223.5237,10201.0
2021-07-15 10:00:00,230.58,231.01,230.46,230.96,29949.0,223.5237,223.9405,223.4073,223.892,29949.0
2021-07-15 10:10:00,231.05,231.31,230.52,230.62,31983.0,223.9793,224.2313,223.4655,223.5624,31983.0
2021-07-15 10:20:00,230.76,231.34,230.66,230.9,7480.0,223.6982,224.2604,223.6012,223.8339,7480.0
2021-07-15 10:30:00,230.9,230.99,230.48,230.53,33540.0,223.8339,223.9211,223.4267,223.4752,33540.0
2021-07-15 10:40:00,230.5,231.25,230.44,230.88,24452.0,223.4461,224.1732,223.388,223.8145,24452.0
2021-07-15 10:50:00,230.94,230.98,230.53,230.8,31965.0,223.8726,223.9114,223.4752,223.7369,31965.0
2021-07-15 11:00:00,230.77,231.21,230.7,231.14,32888.0,223.7079,224.1344,223.64,224.0665,32888.0
2021-07-15 11:10:00,231.25,231.42,231.05,231.32,44474.0,224.1732,224.338,223.9793,224.241,44474.0
2021-07-15 11:20:00,231.29,231.97,230.98,231.88,32321.0,224.2119,224.8711,223.9114,224.7839,32321.0
2021-07-15 11:30:00,231.94,232.12,231.64,231.72,17600.0,224.842,225.0165,224.5512,224.6288,17600.0
2021-07-15 11:40:00,231.76,231.89,231.54,231.71,8502.0,224.6676,224.7936,224.4543,224.6191,8502.0
2021-07-15 11:50:00,231.78,232.42,231.78,232.19,15385.0,224.6869,225.3074,224.6869,225.0844,15385.0
2021-07-15 12:00:00,232.1,232.31,231.91,232.31,8067.0,224.9972,225.2007,224.813,225.2007,8067.0
2021-07-15 12:10:00,232.26,232.67,232.23,232.65,16769.0,225.1523,225.5497,225.1232,225.5303,16769.0
2021-07-15 12:20:00,232.69,232.73,232.03,232.16,17340.0,225.5691,225.6079,224.9293,225.0553,17340.0
2021-07-15 12:30:00,232.14,232.34,232.07,232.2,5060.0,225.0359,225.2298,224.9681,225.0941,5060.0
2021-07-15 12:40:00,232.23,232.27,232.09,232.12,6919.0,225.1232,225.1619,224.9875,225.0165,6919.0
2021-07-15 12:50:00,232.12,232.14,231.4,231.4,13724.0,225.0165,225.0359,224.3186,224.3186,13724.0
2021-07-15 13:00:00,231.39,231.45,231.2,231.25,14233.0,224.3089,224.367,224.1247,224.1732,14233.0
2021-07-15 13:10:00,231.28,231.53,231.13,231.45,10576.0,224.2022,224.4446,224.0568,224.367,10576.0
2021-07-15 13:20:00,231.4,231.43,231.18,231.42,6554.0,224.3186,224.3477,224.1053,224.338,6554.0
2021-07-15 13:30:00,231.39,231.4,231.11,231.22,12254.0,224.3089,224.3186,224.0374,224.1441,12254.0
2021-07-15 13:40:00,231.26,231.26,230.66,230.71,10569.0,224.1829,224.1829,223.6012,223.6497,10569.0
2021-07-15 13:50:00,230.68,230.83,230.31,230.36,17933.0,223.6206,223.766,223.2619,223.3104,17933.0
2021-07-15 14:00:00,230.39,230.63,230.36,230.62,9256.0,223.3395,223.5721,223.3104,223.5624,9256.0
2021-07-15 14:10:00,230.64,231.11,230.46,231.03,19606.0,223.5818,224.0374,223.4073,223.9599,19606.0
2021-07-15 14:20:00,231.03,231.19,230.79,231.19,16944.0,223.9599,224.115,223.7272,224.115,16944.0
2021-07-15 14:30:00,231.25,231.54,231.1,231.14,10092.0,224.1732,224.4543,224.0278,224.0665,10092.0
2021-07-15 14:40:00,231.1,231.64,231.04,231.64,25811.0,224.0278,224.5512,223.9696,224.5512,25811.0
2021-07-15 14:50:00,231.55,231.56,231.16,231.19,8624.0,224.464,224.4737,224.0859,224.115,8624.0
2021-07-15 15:00:00,231.19,231.47,231.02,231.1,10363.0,224.115,224.3864,223.9502,224.0278,10363.0
2021-07-15 15:10:00,231.13,231.15,230.72,230.89,23154.0,224.0568,224.0762,223.6594,223.8242,23154.0
2021-07-15 15:20:00,230.86,231.17,230.8,231.16,14033.0,223.7951,224.0956,223.7369,224.0859,14033.0
2021-07-15 15:30:00,231.07,231.26,230.94,231.13,25054.0,223.9987,224.1829,223.8726,224.0568,25054.0
2021-07-15 15:40:00,231.12,231.14,230.33,230.34,38769.0,224.0471,224.0665,223.2813,223.291,38769.0
2021-07-15 15:50:00,230.21,231.26,230.21,231.26,134327.0,223.165,224.1829,223.165,224.1829,134327.0
2021-07-16 09:30:00,231.78,232.19,230.18,230.87,26482.0,224.6869,225.0844,223.1359,223.8048,26482.0
2021-07-16 09:40:00,231.01,231.1,230.49,230.91,13892.0,223.9405,224.0278,223.4364,223.8436,13892.0
2021-07-16 09:50:00,231.01,231.15,230.53,230.97,19033.0,223.9405,224.0762,223.4752,223.9017,19033.0
2021-07-16 10:00:00,231.02,231.57,230.94,231.21,12661.0,223.9502,224.4834,223.8726,224.1344,12661.0
2021-07-16 10:10:00,231.23,231.26,230.44,230.6,11560.0,224.1538,224.1829,223.388,223.5431,11560.0
2021-07-16 10:20:00,230.54,230.85,230.31,230.38,29720.0,223.4849,223.7854,223.2619,223.3298,29720.0
2021-07-16 10:30:00,230.4,230.83,230.27,230.79,11277.0,223.3492,223.766,223.2232,223.7272,11277.0
2021-07-16 10:40:00,230.79,231.04,230.62,231.03,13277.0,223.7272,223.9696,223.5624,223.9599,13277.0
2021-07-16 10:50:00,231.06,231.76,230.98,231.73,15974.0,223.989,224.6676,223.9114,224.6385,15974.0
2021-07-16 11:00:00,231.71,231.79,231.36,231.38,10667.0,224.6191,224.6966,224.2798,224.2992,10667.0
2021-07-16 11:10:00,231.39,231.97,231.39,231.91,17424.0,224.3089,224.8711,224.3089,224.813,17424.0
2021-07-16 11:20:00,231.93,232.14,231.64,231.7,10723.0,224.8324,225.0359,224.5512,224.6094,10723.0
2021-07-16 11:30:00,231.67,232.07,231.6,231.97,8177.0,224.5803,224.9681,224.5125,224.8711,8177.0
2021-07-16 11:40:00,232.0,232.11,231.79,231.84,11487.0,224.9002,225.0068,224.6966,224.7451,11487.0
2021-07-16 11:50:00,231.87,232.15,231.87,232.11,11182.0,224.7742,225.0456,224.7742,225.0068,11182.0
2021-07-16 12:00:00,232.05,232.38,232.0,232.38,11840.0,224.9487,225.2686,224.9002,225.2686,11840.0
2021-07-16 12:10:00,232.33,232.33,232.04,232.17,12738.0,225.2201,225.2201,224.939,225.065,12738.0
2021-07-16 12:20:00,232.22,232.4,232.22,232.23,13864.0,225.1135,225.288,225.1135,225.1232,13864.0
2021-07-16 12:30:00,232.28,232.33,232.1,232.12,11052.0,225.1716,225.2201,224.9972,225.0165,11052.0
2021-07-16 12:40:00,232.15,232.76,232.14,232.71,10976.0,225.0456,225.637,225.0359,225.5885,10976.0
2021-07-16 12:50:00,232.76,232.83,232.35,232.58,9306.0,225.637,225.7048,225.2395,225.4625,9306.0
2021-07-16 13:00:00,232.51,232.56,232.24,232.34,6167.0,225.3946,225.4431,225.1329,225.2298,6167.0
2021-07-16 13:10:00,232.37,232.4,232.22,232.26,8319.0,225.2589,225.288,225.1135,225.1523,8319.0
2021-07-16 13:20:00,232.31,232.32,231.71,231.73,10653.0,225.2007,225.2104,224.6191,224.6385,10653.0
2021-07-16 13:30:00,231.73,232.02,231.72,231.97,10641.0,224.6385,224.9196,224.6288,224.8711,10641.0
2021-07-16 13:40:00,232.1,232.24,232.0,232.14,10515.0,224.9972,225.1329,224.9002,225.0359,10515.0
2021-07-16 13:50:00,232.2,232.49,232.2,232.43,11944.0,225.0941,225.3752,225.0941,225.3171,11944.0
2021-07-16 14:00:00,232.44,232.44,231.95,231.95,12580.0,225.3267,225.3267,224.8517,224.8517,12580.0
2021-07-16 14:10:00,231.99,232.13,231.8,231.98,15256.0,224.8905,225.0262,224.7063,224.8808,15256.0
2021-07-16 14:20:00,231.97,232.01,231.79,231.8,8601.0,224.8711,224.9099,224.6966,224.7063,8601.0
2021-07-16 14:30:00,231.75,231.92,231.4,231.47,10941.0,224.6579,224.8227,224.3186,224.3864,10941.0
2021-07-16 14:40:00,231.48,231.66,231.23,231.37,8818.0,224.3961,224.5706,224.1538,224.2895,8818.0
2021-07-16 14:50:00,231.39,231.58,231.38,231.5,9549.0,224.3089,224.4931,224.2992,224.4155,9549.0
2021-07-16 15:00:00,231.56,231.6,230.98,231.16,15888.0,224.4737,224.5125,223.9114,224.0859,15888.0
2021-07-16 15:10:00,231.17,231.39,231.01,231.38,16158.0,224.0956,224.3089,223.9405,224.2992,16158.0
2021-07-16 15:20:00,231.39,231.39,231.19,231.32,16417.0,224.3089,224.3089,224.115,224.241,16417.0
2021-07-16 15:30:00,231.32,231.32,231.04,231.17,27030.0,224.241,224.241,223.9696,224.0956,27030.0
2021-07-16 15:40:00,231.18,231.27,230.81,230.83,50126.0,224.1053,224.1926,223.7466,223.766,50126.0
2021-07-16 15:50:00,230.92,231.77,230.86,231.77,141944.0,223.8533,224.6772,223.7951,224.6772,141944.0
2021-07-19 09:30:00,230.78,230.78,228.65,229.18,28430.0,223.7175,223.7175,221.6527,222.1665,28430.0
2021-07-19 09:40:00,229.23,229.49,228.79,229.11,27975.0,222.215,222.467,221.7884,222.0987,27975.0
2021-07-19 09:50:00,229.08,229.31,228.51,228.85,16484.0,222.0696,222.2925,221.517,221.8466,16484.0
2021-07-19 10:00:00,228.55,229.01,228.09,228.39,11951.0,221.5558,222.0017,221.1099,221.4007,11951.0
2021-07-19 10:10:00,228.34,228.8,227.72,227.94,38212.0,221.3522,221.7981,220.7512,220.9645,38212.0
2021-07-19 10:20:00,227.83,228.16,227.31,227.8,36677.0,220.8578,221.1777,220.3537,220.8287,36677.0
2021-07-19 10:30:00,227.85,228.85,227.39,228.85,27466.0,220.8772,221.8466,220.4313,221.8466,27466.0
2021-07-19 10:40:00,228.8,229.03,228.25,228.52,17659.0,221.7981,222.0211,221.265,221.5267,17659.0
2021-07-19 10:50:00,228.51,228.51,227.28,227.56,11319.0,221.517,221.517,220.3247,220.5961,11319.0
2021-07-19 11:00:00,227.74,227.77,227.23,227.57,25232.0,220.7706,220.7997,220.2762,220.6058,25232.0
2021-07-19 11:10:00,227.55,227.56,227.17,227.21,10688.0,220.5864,220.5961,220.218,220.2568,10688.0
2021-07-19 11:20:00,227.27,227.29,226.83,226.97,11275.0,220.315,220.3343,219.8884,220.0241,11275.0
2021-07-19 11:30:00,226.98,227.79,226.98,227.2,16666.0,220.0338,220.819,220.0338,220.2471,16666.0
2021-07-19 11:40:00,227.05,227.59,226.93,227.33,4515.0,220.1017,220.6252,219.9854,220.3731,4515.0
2021-07-19 11:50:00,227.36,227.45,227.16,227.33,7856.0,220.4022,220.4895,220.2083,220.3731,7856.0
2021-07-19 12:00:00,227.21,227.21,226.48,226.54,6351.0,220.2568,220.2568,219.5491,219.6073,6351.0
2021-07-19 12:10:00,226.45,226.45,226.04,226.08,6456.0,219.5201,219.5201,219.1226,219.1614,6456.0
2021-07-19 12:20:00,226.06,226.11,225.5,225.55,6884.0,219.142,219.1905,218.5991,218.6476,6884.0
2021-07-19 12:30:00,225.44,225.75,225.34,225.48,12062.0,218.541,218.8415,218.444,218.5797,12062.0
2021-07-19 12:40:00,225.48,225.49,224.8,224.81,7351.0,218.5797,218.5894,217.9205,217.9302,7351.0
2021-07-19 12:50:00,224.83,225.65,224.74,225.65,11911.0,217.9496,218.7445,217.8624,218.7445,11911.0
2021-07-19 13:00:00,225.6,225.98,225.46,225.81,8593.0,218.6961,219.0644,218.5604,218.8996,8593.0
2021-07-19 13:10:00,225.86,225.86,225.36,225.38,11922.0,218.9481,218.9481,218.4634,218.4828,11922.0
2021-07-19 13:20:00,225.31,225.44,224.99,225.01,8182.0,218.4149,218.541,218.1047,218.1241,8182.0
2021-07-19 13:30:00,224.98,224.98,224.0,224.64,27148.0,218.095,218.095,217.145,217.7654,27148.0
2021-07-19 13:40:00,224.68,224.86,224.38,224.39,10263.0,217.8042,217.9787,217.5134,217.5231,10263.0
2021-07-19 13:50:00,224.4,224.69,224.25,224.42,10645.0,217.5328,217.8139,217.3874,217.5522,10645.0
2021-07-19 14:00:00,224.24,224.77,223.92,223.92,14706.0,217.3777,217.8915,217.0675,217.0675,14706.0
2021-07-19 14:10:00,223.88,224.41,223.77,224.35,9794.0,217.0287,217.5425,216.9221,217.4843,9794.0
2021-07-19 14:20:00,224.32,224.6,224.12,224.52,12973.0,217.4552,217.7267,217.2614,217.6491,12973.0
2021-07-19 14:30:00,224.43,224.43,223.51,223.61,8381.0,217.5619,217.5619,216.67,216.767,8381.0
2021-07-19 14:40:00,223.53,223.6,223.19,223.6,12843.0,216.6894,216.7573,216.3598,216.7573,12843.0
2021-07-19 14:50:00,223.6,224.09,223.49,223.93,20255.0,216.7573,217.2323,216.6506,217.0772,20255.0
2021-07-19 15:00:00,223.94,224.41,223.87,224.34,16320.0,217.0869,217.5425,217.019,217.4746,16320.0
2021-07-19 15:10:00,224.29,225.0,224.29,224.99,30007.0,217.4262,218.1144,217.4262,218.1047,30007.0
2021-07-19 15:20:00,224.99,225.44,224.92,225.3,25961.0,218.1047,218.541,218.0369,218.4052,25961.0
2021-07-19 15:30:00,225.23,226.14,225.18,226.08,28694.0,218.3374,219.2195,218.2889,219.1614,28694.0
2021-07-19 15:40:00,226.08,226.56,225.99,226.47,55086.0,219.1614,219.6267,219.0741,219.5394,55086.0
2021-07-19 15:50:00,226.32,227.15,226.1,226.74,140961.0,219.394,220.1986,219.1808,219.8012,140961.0
2021-07-20 09:30:00,226.95,228.1,226.78,228.1,20328.0,220.0048,221.1196,219.84,221.1196,20328.0
2021-07-20 09:40:00,227.83,228.37,227.33,228.0,15921.0,220.8578,221.3813,220.3731,221.0226,15921.0
2021-07-20 09:50:00,227.81,228.16,227.47,227.91,19581.0,220.8384,221.1777,220.5088,220.9354,19581.0
2021-07-20 10:00:00,227.94,229.48,227.88,227.9,22162.0,220.9645,222.4573,220.9063,220.9257,22162.0
2021-07-20 10:10:00,227.96,228.92,227.76,228.91,15357.0,220.9838,221.9145,220.79,221.9048,15357.0
2021-07-20 10:20:00,228.76,229.06,228.36,228.44,22971.0,221.7594,222.0502,221.3716,221.4492,22971.0
2021-07-20 10:30:00,228.59,229.1,228.42,229.0,14467.0,221.5946,222.089,221.4298,221.992,14467.0
2021-07-20 10:40:00,229.0,229.4,228.45,229.34,10517.0,221.992,222.3798,221.4588,222.3216,10517.0
2021-07-20 10:50:00,229.29,229.56,228.97,229.49,8098.0,222.2731,222.5349,221.9629,222.467,8098.0
2021-07-20 11:00:00,229.52,229.77,229.35,229.6,6247.0,222.4961,222.7385,222.3313,222.5737,6247.0
2021-07-20 11:10:00,229.66,230.05,229.58,229.97,17135.0,222.6318,223.0099,222.5543,222.9323,17135.0
2021-07-20 11:20:00,230.01,230.32,229.87,230.0,17435.0,222.9711,223.2716,222.8354,222.9614,17435.0
2021-07-20 11:30:00,230.0,230.26,229.18,229.4,21235.0,222.9614,223.2135,222.1665,222.3798,21235.0
2021-07-20 11:40:00,229.41,229.98,229.41,229.74,5517.0,222.3895,222.942,222.3895,222.7094,5517.0
2021-07-20 11:50:00,229.65,229.75,229.37,229.7,23613.0,222.6221,222.7191,222.3507,222.6706,23613.0
2021-07-20 12:00:00,229.71,229.8,229.32,229.47,6622.0,222.6803,222.7675,222.3022,222.4476,6622.0
2021-07-20 12:10:00,229.42,229.59,229.37,229.42,3136.0,222.3992,222.564,222.3507,222.3992,3136.0
2021-07-20 12:20:00,229.38,229.48,229.11,229.23,6602.0,222.3604,222.4573,222.0987,222.215,6602.0
2021-07-20 12:30:00,229.4,229.45,229.24,229.3,5274.0,222.3798,222.4282,222.2247,222.2828,5274.0
2021-07-20 12:40:00,229.24,229.58,229.2,229.58,6293.0,222.2247,222.5543,222.1859,222.5543,6293.0
2021-07-20 12:50:00,229.52,229.68,229.32,229.5,5959.0,222.4961,222.6512,222.3022,222.4767,5959.0
2021-07-20 13:00:00,229.54,229.93,229.37,229.5,8197.0,222.5155,222.8936,222.3507,222.4767,8197.0
2021-07-20 13:10:00,229.5,229.59,229.29,229.43,9139.0,222.4767,222.564,222.2731,222.4089,9139.0
2021-07-20 13:20:00,229.39,229.58,229.12,229.13,8125.0,222.3701,222.5543,222.1083,222.118,8125.0
2021-07-20 13:30:00,229.13,229.18,228.67,228.68,8983.0,222.118,222.1665,221.6721,221.6818,8983.0
2021-07-20 13:40:00,228.74,228.76,228.49,228.54,7725.0,221.74,221.7594,221.4976,221.5461,7725.0
2021-07-20 13:50:00,228.59,228.75,228.32,228.7,8817.0,221.5946,221.7497,221.3328,221.7012,8817.0
2021-07-20 14:00:00,228.78,229.09,228.74,228.74,9343.0,221.7788,222.0793,221.74,221.74,9343.0
2021-07-20 14:10:00,228.74,228.97,228.65,228.81,7762.0,221.74,221.9629,221.6527,221.8078,7762.0
2021-07-20 14:20:00,228.66,228.72,228.27,228.44,8634.0,221.6624,221.7206,221.2844,221.4492,8634.0
2021-07-20 14:30:00,228.52,228.58,228.29,228.3,7696.0,221.5267,221.5849,221.3037,221.3134,7696.0
2021-07-20 14:40:00,228.24,228.43,228.07,228.07,9634.0,221.2553,221.4395,221.0905,221.0905,9634.0
2021-07-20 14:50:00,228.01,228.26,227.92,228.01,12792.0,221.0323,221.2747,220.9451,221.0323,12792.0
2021-07-20 15:00:00,228.0,228.39,228.0,228.3,6903.0,221.0226,221.4007,221.0226,221.3134,6903.0
2021-07-20 15:10:00,228.34,229.0,228.34,228.94,8308.0,221.3522,221.992,221.3522,221.9339,8308.0
2021-07-20 15:20:00,229.0,229.06,228.61,228.68,10520.0,221.992,222.0502,221.614,221.6818,10520.0
2021-07-20 15:30:00,228.67,228.86,228.61,228.74,9833.0,221.6721,221.8563,221.614,221.74,9833.0
2021-07-20 15:40:00,228.74,228.84,228.55,228.84,20360.0,221.74,221.8369,221.5558,221.8369,20360.0
2021-07-20 15:50:00,228.78,228.87,228.52,228.85,67234.0,221.7788,221.866,221.5267,221.8466,67234.0
2021-07-21 09:30:00,229.6,231.07,229.6,230.97,25085.0,222.5737,223.9987,222.5737,223.9017,25085.0
2021-07-21 09:40:00,231.13,231.7,230.73,231.7,15238.0,224.0568,224.6094,223.6691,224.6094,15238.0
2021-07-21 09:50:00,231.75,231.9,231.42,231.71,22424.0,224.6579,224.8033,224.338,224.6191,22424.0
2021-07-21 10:00:00,231.64,232.53,231.48,232.53,26957.0,224.5512,225.414,224.3961,225.414,26957.0
2021-07-21 10:10:00,232.61,232.61,231.95,231.96,40582.0,225.4915,225.4915,224.8517,224.8614,40582.0
2021-07-21 10:20:00,232.0,232.23,231.85,231.98,32464.0,224.9002,225.1232,224.7548,224.8808,32464.0
2021-07-21 10:30:00,231.98,232.52,231.8,232.48,37937.0,224.8808,225.4043,224.7063,225.3655,37937.0
2021-07-21 10:40:00,232.47,232.94,232.18,232.32,37525.0,225.3558,225.8114,225.0747,225.2104,37525.0
2021-07-21 10:50:00,232.39,232.58,232.0,232.36,19923.0,225.2783,225.4625,224.9002,225.2492,19923.0
2021-07-21 11:00:00,232.42,232.5,232.0,232.09,58426.0,225.3074,225.3849,224.9002,224.9875,58426.0
2021-07-21 11:10:00,232.09,232.24,231.63,232.07,25364.0,224.9875,225.1329,224.5415,224.9681,25364.0
2021-07-21 11:20:00,231.98,232.21,231.88,231.9,16958.0,224.8808,225.1038,224.7839,224.8033,16958.0
2021-07-21 11:30:00,231.89,233.91,231.72,233.12,66100.0,224.7936,226.7518,224.6288,225.9859,66100.0
2021-07-21 11:40:00,233.41,236.37,233.09,234.43,295574.0,226.2671,229.1365,225.9569,227.2558,295574.0
2021-07-21 11:50:00,234.27,234.43,231.67,231.88,126225.0,227.1007,227.2558,224.5803,224.7839,126225.0
2021-07-21 12:00:00,231.89,233.03,231.89,232.84,39792.0,224.7936,225.8987,224.7936,225.7145,39792.0
2021-07-21 12:10:00,232.72,232.92,232.15,232.48,53732.0,225.5982,225.7921,225.0456,225.3655,53732.0
2021-07-21 12:20:00,232.48,232.52,231.29,231.71,25757.0,225.3655,225.4043,224.2119,224.6191,25757.0
2021-07-21 12:30:00,231.79,232.25,231.44,231.78,39073.0,224.6966,225.1426,224.3573,224.6869,39073.0
2021-07-21 12:40:00,231.78,232.32,231.45,231.89,56720.0,224.6869,225.2104,224.367,224.7936,56720.0
2021-07-21 12:50:00,231.9,231.9,231.03,231.32,30831.0,224.8033,224.8033,223.9599,224.241,30831.0
2021-07-21 13:00:00,231.31,231.48,231.18,231.48,20615.0,224.2313,224.3961,224.1053,224.3961,20615.0
2021-07-21 13:10:00,231.54,232.09,231.27,231.34,16813.0,224.4543,224.9875,224.1926,224.2604,16813.0
2021-07-21 13:20:00,231.26,232.18,231.22,232.18,29173.0,224.1829,225.0747,224.1441,225.0747,29173.0
2021-07-21 13:30:00,232.18,232.63,232.09,232.3,32374.0,225.0747,225.5109,224.9875,225.191,32374.0
2021-07-21 13:40:00,232.33,232.42,231.57,231.66,28920.0,225.2201,225.3074,224.4834,224.5706,28920.0
2021-07-21 13:50:00,231.64,231.76,231.29,231.43,19736.0,224.5512,224.6676,224.2119,224.3477,19736.0
2021-07-21 14:00:00,231.45,231.56,230.51,230.54,19827.0,224.367,224.4737,223.4558,223.4849,19827.0
2021-07-21 14:10:00,230.54,231.3,230.54,231.17,24586.0,223.4849,224.2216,223.4849,224.0956,24586.0
2021-07-21 14:20:00,231.14,231.17,230.74,231.13,21202.0,224.0665,224.0956,223.6788,224.0568,21202.0
2021-07-21 14:30:00,231.09,231.82,231.0,231.7,19191.0,224.0181,224.7257,223.9308,224.6094,19191.0
2021-07-21 14:40:00,231.71,231.8,231.59,231.76,14698.0,224.6191,224.7063,224.5028,224.6676,14698.0
2021-07-21 14:50:00,231.7,231.82,231.34,231.82,10410.0,224.6094,224.7257,224.2604,224.7257,10410.0
2021-07-21 15:00:00,231.78,231.79,231.02,231.55,30486.0,224.6869,224.6966,223.9502,224.464,30486.0
2021-07-21 15:10:00,231.56,231.69,231.24,231.35,12840.0,224.4737,224.5997,224.1635,224.2701,12840.0
2021-07-21 15:20:00,231.42,231.5,230.73,230.88,22516.0,224.338,224.4155,223.6691,223.8145,22516.0
2021-07-21 15:30:00,230.89,231.35,230.65,230.77,22965.0,223.8242,224.2701,223.5915,223.7079,22965.0
2021-07-21 15:40:00,230.8,231.12,230.0,230.16,37895.0,223.7369,224.0471,222.9614,223.1165,37895.0
2021-07-21 15:50:00,230.03,230.39,229.91,230.0,130891.0,222.9905,223.3395,222.8742,222.9614,130891.0
2021-07-22 09:30:00,230.1,231.87,230.1,231.87,36487.0,223.0584,224.7742,223.0584,224.7742,36487.0
2021-07-22 09:40:00,231.82,232.66,231.3,232.03,32747.0,224.7257,225.54,224.2216,224.9293,32747.0
2021-07-22 09:50:00,232.03,232.42,231.41,232.21,40155.0,224.9293,225.3074,224.3283,225.1038,40155.0
2021-07-22 10:00:00,232.11,232.41,231.75,232.11,28876.0,225.0068,225.2977,224.6579,225.0068,28876.0
2021-07-22 10:10:00,232.19,232.19,231.6,231.74,10946.0,225.0844,225.0844,224.5125,224.6482,10946.0
2021-07-22 10:20:00,231.71,232.04,230.98,231.31,12700.0,224.6191,224.939,223.9114,224.2313,12700.0
2021-07-22 10:30:00,231.38,231.69,231.23,231.56,9440.0,224.2992,224.5997,224.1538,224.4737,9440.0
2021-07-22 10:40:00,231.71,232.05,231.69,231.92,6194.0,224.6191,224.9487,224.5997,224.8227,6194.0
2021-07-22 10:50:00,231.91,232.21,231.86,231.96,23554.0,224.813,225.1038,224.7645,224.8614,23554.0
2021-07-22 11:00:00,231.95,232.09,231.34,232.09,7525.0,224.8517,224.9875,224.2604,224.9875,7525.0
2021-07-22 11:10:00,232.02,232.1,231.7,231.83,12982.0,224.9196,224.9972,224.6094,224.7354,12982.0
2021-07-22 11:20:00,231.82,231.88,231.57,231.78,11791.0,224.7257,224.7839,224.4834,224.6869,11791.0
2021-07-22 11:30:00,231.81,232.01,231.64,231.84,27919.0,224.716,224.9099,224.5512,224.7451,27919.0
2021-07-22 11:40:00,231.84,231.84,231.31,231.46,11406.0,224.7451,224.7451,224.2313,224.3767,11406.0
2021-07-22 11:50:00,231.4,231.49,231.19,231.46,16574.0,224.3186,224.4058,224.115,224.3767,16574.0
2021-07-22 12:00:00,231.49,232.04,231.4,231.64,25263.0,224.4058,224.939,224.3186,224.5512,25263.0
2021-07-22 12:10:00,231.56,231.86,231.48,231.61,27035.0,224.4737,224.7645,224.3961,224.5221,27035.0
2021-07-22 12:20:00,231.57,231.72,231.47,231.61,22985.0,224.4834,224.6288,224.3864,224.5221,22985.0
2021-07-22 12:30:00,231.63,231.7,231.49,231.69,20504.0,224.5415,224.6094,224.4058,224.5997,20504.0
2021-07-22 12:40:00,231.66,231.74,231.52,231.61,36311.0,224.5706,224.6482,224.4349,224.5221,36311.0
2021-07-22 12:50:00,231.56,231.91,231.56,231.86,7480.0,224.4737,224.813,224.4737,224.7645,7480.0
2021-07-22 13:00:00,231.9,232.01,231.65,231.8,16836.0,224.8033,224.9099,224.5609,224.7063,16836.0
2021-07-22 13:10:00,231.79,231.93,231.72,231.81,11075.0,224.6966,224.8324,224.6288,224.716,11075.0
2021-07-22 13:20:00,231.78,231.95,231.57,231.71,8288.0,224.6869,224.8517,224.4834,224.6191,8288.0
2021-07-22 13:30:00,231.87,231.96,231.75,231.87,8805.0,224.7742,224.8614,224.6579,224.7742,8805.0
2021-07-22 13:40:00,231.87,232.07,231.87,232.03,16613.0,224.7742,224.9681,224.7742,224.9293,16613.0
2021-07-22 13:50:00,232.01,232.71,231.92,232.29,22911.0,224.9099,225.5885,224.8227,225.1813,22911.0
2021-07-22 14:00:00,232.37,232.48,232.09,232.09,17060.0,225.2589,225.3655,224.9875,224.9875,17060.0
2021-07-22 14:10:00,232.08,232.47,232.07,232.2,20330.0,224.9778,225.3558,224.9681,225.0941,20330.0
2021-07-22 14:20:00,232.26,232.45,232.22,232.35,12257.0,225.1523,225.3364,225.1135,225.2395,12257.0
2021-07-22 14:30:00,232.4,232.44,232.25,232.41,9469.0,225.288,225.3267,225.1426,225.2977,9469.0
2021-07-22 14:40:00,232.39,232.84,232.34,232.82,51197.0,225.2783,225.7145,225.2298,225.6951,51197.0
2021-07-22 14:50:00,232.8,233.04,232.57,232.92,46334.0,225.6757,225.9084,225.4528,225.7921,46334.0
2021-07-22 15:00:00,232.89,232.95,232.57,232.77,20722.0,225.763,225.8211,225.4528,225.6466,20722.0
2021-07-22 15:10:00,232.78,233.23,232.69,232.96,31852.0,225.6563,226.0926,225.5691,225.8308,31852.0
2021-07-22 15:20:00,232.91,232.99,232.62,232.81,24490.0,225.7824,225.8599,225.5012,225.6854,24490.0
2021-07-22 15:30:00,232.81,232.87,232.51,232.84,22021.0,225.6854,225.7436,225.3946,225.7145,22021.0
2021-07-22 15:40:00,232.84,233.61,232.77,232.95,47881.0,225.7145,226.4609,225.6466,225.8211,47881.0
2021-07-22 15:50:00,232.92,233.08,232.41,232.52,140798.0,225.7921,225.9472,225.2977,225.4043,140798.0
2021-07-23 09:30:00,233.38,234.02,232.74,234.02,20668.0,226.238,226.8584,225.6176,226.8584,20668.0
2021-07-23 09:40:00,233.93,234.09,233.35,233.6,30608.0,226.7711,226.9263,226.2089,226.4512,30608.0
2021-07-23 09:50:00,233.75,233.75,233.06,233.25,19908.0,226.5967,226.5967,225.9278,226.112,19908.0
2021-07-23 10:00:00,233.37,233.56,233.13,233.28,11943.0,226.2283,226.4125,225.9956,226.141,11943.0
2021-07-23 10:10:00,233.33,233.41,233.06,233.09,5659.0,226.1895,226.2671,225.9278,225.9569,5659.0
2021-07-23 10:20:00,233.13,233.23,233.0,233.19,4959.0,225.9956,226.0926,225.8696,226.0538,4959.0
2021-07-23 10:30:00,233.19,233.48,232.94,233.3,14135.0,226.0538,226.3349,225.8114,226.1604,14135.0
2021-07-23 10:40:00,233.39,233.85,233.37,233.74,3813.0,226.2477,226.6936,226.2283,226.587,3813.0
2021-07-23 10:50:00,233.7,233.77,233.5,233.54,11099.0,226.5482,226.616,226.3543,226.3931,11099.0
2021-07-23 11:00:00,233.52,233.8,233.46,233.71,15183.0,226.3737,226.6451,226.3155,226.5579,15183.0
2021-07-23 11:10:00,233.74,233.79,233.5,233.79,4580.0,226.587,226.6354,226.3543,226.6354,4580.0
2021-07-23 11:20:00,233.84,234.01,233.69,233.91,11880.0,226.6839,226.8487,226.5385,226.7518,11880.0
2021-07-23 11:30:00,233.94,234.04,233.61,233.61,12349.0,226.7808,226.8778,226.4609,226.4609,12349.0
2021-07-23 11:40:00,233.57,233.7,233.48,233.5,4684.0,226.4222,226.5482,226.3349,226.3543,4684.0
2021-07-23 11:50:00,233.58,233.58,233.0,233.13,4596.0,226.4319,226.4319,225.8696,225.9956,4596.0
2021-07-23 12:00:00,233.06,233.48,233.05,233.3,18631.0,225.9278,226.3349,225.9181,226.1604,18631.0
2021-07-23 12:10:00,233.31,233.67,233.31,233.47,7640.0,226.1701,226.5191,226.1701,226.3252,7640.0
2021-07-23 12:20:00,233.53,233.61,233.37,233.44,6061.0,226.3834,226.4609,226.2283,226.2961,6061.0
2021-07-23 12:30:00,233.45,233.6,233.42,233.47,3695.0,226.3058,226.4512,226.2768,226.3252,3695.0
2021-07-23 12:40:00,233.44,233.68,233.37,233.41,15190.0,226.2961,226.5288,226.2283,226.2671,15190.0
2021-07-23 12:50:00,233.34,233.48,233.22,233.41,11960.0,226.1992,226.3349,226.0829,226.2671,11960.0
2021-07-23 13:00:00,233.39,233.59,233.38,233.41,14145.0,226.2477,226.4416,226.238,226.2671,14145.0
2021-07-23 13:10:00,233.44,233.54,233.42,233.51,8153.0,226.2961,226.3931,226.2768,226.364,8153.0
2021-07-23 13:20:00,233.48,233.78,233.48,233.49,7488.0,226.3349,226.6257,226.3349,226.3446,7488.0
2021-07-23 13:30:00,233.49,233.49,233.22,233.32,21565.0,226.3446,226.3446,226.0829,226.1798,21565.0
2021-07-23 13:40:00,233.34,233.35,233.14,233.26,11644.0,226.1992,226.2089,226.0053,226.1217,11644.0
2021-07-23 13:50:00,233.31,233.36,233.14,233.2,6773.0,226.1701,226.2186,226.0053,226.0635,6773.0
2021-07-23 14:00:00,233.22,233.3,233.05,233.05,22874.0,226.0829,226.1604,225.9181,225.9181,22874.0
2021-07-23 14:10:00,233.06,233.07,232.66,232.69,11294.0,225.9278,225.9375,225.54,225.5691,11294.0
2021-07-23 14:20:00,232.65,232.78,232.58,232.76,9958.0,225.5303,225.6563,225.4625,225.637,9958.0
2021-07-23 14:30:00,232.76,232.82,232.69,232.77,9701.0,225.637,225.6951,225.5691,225.6466,9701.0
2021-07-23 14:40:00,232.73,232.75,232.4,232.54,19540.0,225.6079,225.6273,225.288,225.4237,19540.0
2021-07-23 14:50:00,232.55,232.78,232.54,232.78,7165.0,225.4334,225.6563,225.4237,225.6563,7165.0
2021-07-23 15:00:00,232.78,232.88,232.69,232.71,13236.0,225.6563,225.7533,225.5691,225.5885,13236.0
2021-07-23 15:10:00,232.75,232.78,232.28,232.33,14083.0,225.6273,225.6563,225.1716,225.2201,14083.0
2021-07-23 15:20:00,232.46,232.55,232.29,232.55,7914.0,225.3461,225.4334,225.1813,225.4334,7914.0
2021-07-23 15:30:00,232.62,232.92,232.52,232.85,10461.0,225.5012,225.7921,225.4043,225.7242,10461.0
2021-07-23 15:40:00,232.89,232.89,232.67,232.88,12670.0,225.763,225.763,225.5497,225.7533,12670.0
2021-07-23 15:50:00,232.94,233.0,232.31,232.49,70203.0,225.8114,225.8696,225.2007,225.3752,70203.0
2021-07-26 09:30:00,246.07,249.36,245.5,246.5,702220.0,238.5396,241.729,237.9871,238.9565,702220.0
2021-07-26 09:40:00,246.5,248.16,246.04,247.83,547757.0,238.9565,240.5657,238.5106,240.2458,547757.0
2021-07-26 09:50:00,247.83,248.09,246.41,246.55,427775.0,240.2458,240.4978,238.8692,239.0049,427775.0
2021-07-26 10:00:00,246.51,249.0,246.28,248.91,425160.0,238.9662,241.38,238.7432,241.2927,425160.0
2021-07-26 10:10:00,248.81,250.27,247.75,249.88,476999.0,241.1958,242.6111,240.1682,242.233,476999.0
2021-07-26 10:20:00,249.74,250.83,249.13,249.27,304421.0,242.0973,243.154,241.506,241.6417,304421.0
2021-07-26 10:30:00,249.2,249.49,247.91,248.5,186419.0,241.5738,241.855,240.3233,240.8953,186419.0
2021-07-26 10:40:00,248.6,249.27,248.3,248.35,156531.0,240.9922,241.6417,240.7014,240.7499,156531.0
2021-07-26 10:50:00,248.35,248.69,247.86,248.14,139938.0,240.7499,241.0795,240.2749,240.5463,139938.0
2021-07-26 11:00:00,248.14,250.32,247.0,249.89,206679.0,240.5463,242.6596,239.4412,242.2427,206679.0
2021-07-26 11:10:00,249.99,251.73,249.74,251.0,458165.0,242.3397,244.0264,242.0973,243.3188,458165.0
2021-07-26 11:20:00,251.0,251.1,249.9,250.34,271277.0,243.3188,243.4157,242.2524,242.679,271277.0
2021-07-26 11:30:00,250.31,251.28,250.25,251.15,146990.0,242.6499,243.5902,242.5917,243.4642,146990.0
2021-07-26 11:40:00,251.13,251.29,249.95,250.75,190244.0,243.4448,243.5999,242.3009,243.0764,190244.0
2021-07-26 11:50:00,250.74,251.35,250.72,251.16,139096.0,243.0667,243.6581,243.0473,243.4739,139096.0
2021-07-26 12:00:00,251.16,253.57,251.15,253.09,196003.0,243.4739,245.8101,243.4642,245.3448,196003.0
2021-07-26 12:10:00,253.09,253.47,252.45,253.33,154290.0,245.3448,245.7132,244.7244,245.5775,154290.0
2021-07-26 12:20:00,253.23,254.26,252.78,253.2,317199.0,245.4805,246.479,245.0443,245.4514,317199.0
2021-07-26 12:30:00,253.33,254.54,253.29,254.24,256918.0,245.5775,246.7504,245.5387,246.4596,256918.0
2021-07-26 12:40:00,254.19,255.27,254.18,254.97,200079.0,246.4111,247.4581,246.4014,247.1673,200079.0
2021-07-26 12:50:00,254.97,256.6,254.77,256.39,164118.0,247.1673,248.7474,246.9734,248.5438,164118.0
2021-07-26 13:00:00,256.39,256.65,255.42,256.52,318763.0,248.5438,248.7959,247.6035,248.6698,318763.0
2021-07-26 13:10:00,256.5,257.0,256.21,256.84,192131.0,248.6504,249.1351,248.3693,248.98,192131.0
2021-07-26 13:20:00,256.85,257.23,255.48,255.48,234194.0,248.9897,249.3581,247.6617,247.6617,234194.0
2021-07-26 13:30:00,255.37,255.53,254.13,254.75,126708.0,247.555,247.7101,246.353,246.954,126708.0
2021-07-26 13:40:00,254.69,254.99,253.85,254.4,93012.0,246.8958,247.1867,246.0815,246.6147,93012.0
2021-07-26 13:50:00,254.4,254.99,253.79,254.67,133458.0,246.6147,247.1867,246.0234,246.8765,133458.0
2021-07-26 14:00:00,254.72,255.53,254.12,254.34,138145.0,246.9249,247.7101,246.3433,246.5566,138145.0
2021-07-26 14:10:00,254.28,254.41,252.72,252.97,63870.0,246.4984,246.6244,244.9861,245.2285,63870.0
2021-07-26 14:20:00,252.98,253.07,251.45,252.07,161420.0,245.2382,245.3254,243.755,244.356,161420.0
2021-07-26 14:30:00,252.14,252.54,251.36,251.65,179414.0,244.4239,244.8116,243.6677,243.9489,179414.0
2021-07-26 14:40:00,251.68,252.28,251.52,252.01,113920.0,243.978,244.5596,243.8228,244.2979,113920.0
2021-07-26 14:50:00,252.0,252.63,251.7,252.13,142034.0,244.2882,244.8989,243.9973,244.4142,142034.0
2021-07-26 15:00:00,252.13,252.22,251.26,251.51,192813.0,244.4142,244.5014,243.5708,243.8132,192813.0
2021-07-26 15:10:00,251.58,252.22,251.33,251.85,179830.0,243.881,244.5014,243.6387,244.1428,179830.0
2021-07-26 15:20:00,251.92,252.42,251.62,252.23,159080.0,244.2106,244.6953,243.9198,244.5111,159080.0
2021-07-26 15:30:00,252.23,252.99,251.87,252.33,255363.0,244.5111,245.2479,244.1621,244.6081,255363.0
2021-07-26 15:40:00,252.25,252.63,251.7,252.06,211955.0,244.5305,244.8989,243.9973,244.3463,211955.0
2021-07-26 15:50:00,252.08,252.22,251.21,251.56,467957.0,244.3657,244.5014,243.5223,243.8616,467957.0
2021-07-27 09:30:00,250.86,253.49,250.23,252.59,330243.0,243.183,245.7326,242.5723,244.8601,330243.0
2021-07-27 09:40:00,252.45,255.39,251.72,255.07,189076.0,244.7244,247.5744,244.0167,247.2642,189076.0
2021-07-27 09:50:00,255.07,257.37,254.65,255.74,205402.0,247.2642,249.4938,246.8571,247.9137,205402.0
2021-07-27 10:00:00,255.75,256.87,254.67,255.47,173669.0,247.9234,249.0091,246.8765,247.652,173669.0
2021-07-27 10:10:00,255.34,255.6,253.7,254.2,182436.0,247.5259,247.778,245.9361,246.4208,182436.0
2021-07-27 10:20:00,254.13,255.2,254.06,255.2,94731.0,246.353,247.3902,246.2851,247.3902,94731.0
2021-07-27 10:30:00,255.23,256.17,254.76,255.79,179229.0,247.4193,248.3305,246.9637,247.9622,179229.0
2021-07-27 10:40:00,255.73,256.93,255.04,256.93,79730.0,247.904,249.0673,247.2351,249.0673,79730.0
2021-07-27 10:50:00,256.89,257.16,256.24,256.39,108104.0,249.0285,249.2903,248.3984,248.5438,108104.0
2021-07-27 11:00:00,256.44,256.76,255.21,256.61,96933.0,248.5923,248.9025,247.3999,248.7571,96933.0
2021-07-27 11:10:00,256.6,257.55,256.54,256.9,114134.0,248.7474,249.6683,248.6892,249.0382,114134.0
2021-07-27 11:20:00,257.03,257.37,256.79,257.13,74140.0,249.1642,249.4938,248.9316,249.2612,74140.0
2021-07-27 11:30:00,257.13,257.35,256.47,256.92,68960.0,249.2612,249.4744,248.6214,249.0576,68960.0
2021-07-27 11:40:00,256.92,257.76,256.68,257.4,99060.0,249.0576,249.8719,248.8249,249.5229,99060.0
2021-07-27 11:50:00,257.37,258.29,257.36,258.29,80539.0,249.4938,250.3857,249.4841,250.3857,80539.0
2021-07-27 12:00:00,258.21,258.99,258.04,258.51,136772.0,250.3081,251.0642,250.1433,250.5989,136772.0
2021-07-27 12:10:00,258.5,258.89,257.89,258.89,89169.0,250.5892,250.9673,249.9979,250.9673,89169.0
2021-07-27 12:20:00,258.88,259.02,258.48,258.9,75545.0,250.9576,251.0933,250.5699,250.977,75545.0
2021-07-27 12:30:00,258.92,259.06,257.99,258.38,102114.0,250.9964,251.1321,250.0949,250.4729,102114.0
2021-07-27 12:40:00,258.41,258.89,257.97,258.59,67396.0,250.502,250.9673,250.0755,250.6765,67396.0
2021-07-27 12:50:00,258.53,258.66,258.12,258.5,47856.0,250.6183,250.7443,250.2209,250.5892,47856.0
2021-07-27 13:00:00,258.53,258.66,258.13,258.48,58944.0,250.6183,250.7443,250.2306,250.5699,58944.0
2021-07-27 13:10:00,258.48,259.75,258.24,259.59,152554.0,250.5699,251.801,250.3372,251.6459,152554.0
2021-07-27 13:20:00,259.66,259.93,258.4,258.42,222562.0,251.7137,251.9755,250.4923,250.5117,222562.0
2021-07-27 13:30:00,258.41,258.41,257.27,257.64,80668.0,250.502,250.502,249.3969,249.7556,80668.0
2021-07-27 13:40:00,257.65,257.92,255.7,255.79,186946.0,249.7653,250.027,247.8749,247.9622,186946.0
2021-07-27 13:50:00,255.84,256.54,255.36,256.36,156869.0,248.0106,248.6892,247.5453,248.5147,156869.0
2021-07-27 14:00:00,256.36,257.11,256.07,257.06,136230.0,248.5147,249.2418,248.2336,249.1933,136230.0
2021-07-27 14:10:00,257.06,257.12,256.35,256.71,84310.0,249.1933,249.2515,248.505,248.854,84310.0
2021-07-27 14:20:00,256.71,257.5,256.71,257.26,103544.0,248.854,249.6198,248.854,249.3872,103544.0
2021-07-27 14:30:00,257.25,257.41,256.76,256.9,112646.0,249.3775,249.5326,248.9025,249.0382,112646.0
2021-07-27 14:40:00,256.91,257.88,256.76,257.88,91651.0,249.0479,249.9882,248.9025,249.9882,91651.0
2021-07-27 14:50:00,257.82,258.32,257.54,258.0,59801.0,249.9301,250.4148,249.6586,250.1045,59801.0
2021-07-27 15:00:00,258.08,258.95,257.99,258.82,81253.0,250.1821,251.0255,250.0949,250.8995,81253.0
2021-07-27 15:10:00,258.78,259.35,258.48,259.2,197971.0,250.8607,251.4132,250.5699,251.2678,197971.0
2021-07-27 15:20:00,259.2,259.59,259.04,259.53,126906.0,251.2678,251.6459,251.1127,251.5877,126906.0
2021-07-27 15:30:00,259.53,259.64,258.76,259.02,207623.0,251.5877,251.6944,250.8413,251.0933,207623.0
2021-07-27 15:40:00,258.99,259.41,258.78,259.25,178032.0,251.0642,251.4714,250.8607,251.3163,178032.0
2021-07-27 15:50:00,259.25,260.17,259.22,259.68,449222.0,251.3163,252.2081,251.2872,251.7331,449222.0
2021-07-28 09:30:00,261.0,262.28,260.57,261.08,290230.0,253.0127,254.2536,252.5959,253.0903,290230.0
2021-07-28 09:40:00,261.28,261.68,259.21,259.29,135507.0,253.2842,253.6719,251.2775,251.3551,135507.0
2021-07-28 09:50:00,259.15,260.73,259.13,260.17,74048.0,251.2194,252.751,251.2,252.2081,74048.0
2021-07-28 10:00:00,260.2,260.46,259.0,259.38,117922.0,252.2372,252.4893,251.0739,251.4423,117922.0
2021-07-28 10:10:00,259.31,259.87,257.94,258.73,140338.0,251.3745,251.9173,250.0464,250.8122,140338.0
2021-07-28 10:20:00,258.73,258.88,258.14,258.54,98590.0,250.8122,250.9576,250.2403,250.628,98590.0
2021-07-28 10:30:00,258.53,259.27,258.24,258.34,92659.0,250.6183,251.3357,250.3372,250.4341,92659.0
2021-07-28 10:40:00,258.25,258.75,257.86,258.0,72168.0,250.3469,250.8316,249.9688,250.1045,72168.0
2021-07-28 10:50:00,257.99,259.59,257.97,259.51,72299.0,250.0949,251.6459,250.0755,251.5683,72299.0
2021-07-28 11:00:00,259.54,259.63,258.75,259.32,77270.0,251.5974,251.6847,250.8316,251.3841,77270.0
2021-07-28 11:10:00,259.34,259.55,258.75,259.05,89405.0,251.4035,251.6071,250.8316,251.1224,89405.0
2021-07-28 11:20:00,259.05,259.99,258.86,259.89,53860.0,251.1224,252.0336,250.9382,251.9367,53860.0
2021-07-28 11:30:00,259.89,260.42,259.86,260.38,55552.0,251.9367,252.4505,251.9076,252.4117,55552.0
2021-07-28 11:40:00,260.34,261.78,260.27,261.54,95758.0,252.3729,253.7689,252.3051,253.5362,95758.0
2021-07-28 11:50:00,261.61,262.02,261.23,261.56,105629.0,253.6041,254.0015,253.2357,253.5556,105629.0
2021-07-28 12:00:00,261.6,262.02,260.75,261.84,101947.0,253.5944,254.0015,252.7704,253.827,101947.0
2021-07-28 12:10:00,261.78,262.36,260.5,260.86,99698.0,253.7689,254.3311,252.528,252.877,99698.0
2021-07-28 12:20:00,260.86,261.33,259.66,259.81,85017.0,252.877,253.3326,251.7137,251.8592,85017.0
2021-07-28 12:30:00,259.91,261.65,259.89,261.57,100183.0,251.9561,253.6428,251.9367,253.5653,100183.0
2021-07-28 12:40:00,261.52,263.42,261.52,263.32,103342.0,253.5168,255.3587,253.5168,255.2617,103342.0
2021-07-28 12:50:00,263.23,263.61,262.89,263.19,68868.0,255.1745,255.5429,254.8449,255.1357,68868.0
2021-07-28 13:00:00,263.1,263.18,262.54,262.6,43181.0,255.0485,255.126,254.5056,254.5638,43181.0
2021-07-28 13:10:00,262.62,263.66,262.61,263.6,52886.0,254.5832,255.5913,254.5735,255.5332,52886.0
2021-07-28 13:20:00,263.63,264.1,262.71,263.26,72776.0,255.5623,256.0179,254.6704,255.2036,72776.0
2021-07-28 13:30:00,263.31,263.98,263.21,263.79,38567.0,255.252,255.9015,255.1551,255.7174,38567.0
2021-07-28 13:40:00,263.86,263.88,263.23,263.57,80642.0,255.7852,255.8046,255.1745,255.5041,80642.0
2021-07-28 13:50:00,263.57,263.59,262.76,263.53,87498.0,255.5041,255.5235,254.7189,255.4653,87498.0
2021-07-28 14:00:00,263.65,263.85,262.89,263.67,109228.0,255.5816,255.7755,254.8449,255.601,109228.0
2021-07-28 14:10:00,263.65,264.27,263.51,264.21,103322.0,255.5816,256.1827,255.4459,256.1245,103322.0
2021-07-28 14:20:00,264.21,265.2,264.2,264.83,103218.0,256.1245,257.0842,256.1148,256.7255,103218.0
2021-07-28 14:30:00,264.85,264.94,264.25,264.61,169621.0,256.7449,256.8322,256.1633,256.5123,169621.0
2021-07-28 14:40:00,264.56,265.1,264.34,264.79,111853.0,256.4638,256.9873,256.2505,256.6868,111853.0
2021-07-28 14:50:00,264.79,265.07,264.37,264.99,75253.0,256.6868,256.9582,256.2796,256.8806,75253.0
2021-07-28 15:00:00,265.02,265.09,264.22,264.46,96195.0,256.9097,256.9776,256.1342,256.3669,96195.0
2021-07-28 15:10:00,264.46,264.5,263.39,263.64,98126.0,256.3669,256.4056,255.3296,255.5719,98126.0
2021-07-28 15:20:00,263.64,263.88,263.36,263.71,88215.0,255.5719,255.8046,255.3005,255.6398,88215.0
2021-07-28 15:30:00,263.71,264.18,263.17,263.18,127378.0,255.6398,256.0954,255.1163,255.126,127378.0
2021-07-28 15:40:00,263.18,263.79,262.96,263.06,101231.0,255.126,255.7174,254.9128,255.0097,101231.0
2021-07-28 15:50:00,263.1,263.26,262.17,262.3,305193.0,255.0485,255.2036,254.1469,254.273,305193.0
2021-07-29 09:30:00,264.0,264.5,262.33,263.13,82290.0,255.9209,256.4056,254.302,255.0776,82290.0
2021-07-29 09:40:00,262.91,263.5,262.38,262.95,55386.0,254.8643,255.4362,254.3505,254.9031,55386.0
2021-07-29 09:50:00,263.0,264.42,262.71,264.2,61800.0,254.9515,256.3281,254.6704,256.1148,61800.0
2021-07-29 10:00:00,264.19,264.23,262.18,262.73,42693.0,256.1051,256.1439,254.1566,254.6898,42693.0
2021-07-29 10:10:00,262.82,263.84,262.75,263.45,38015.0,254.777,255.7658,254.7092,255.3878,38015.0
2021-07-29 10:20:00,263.54,264.44,263.44,264.29,38474.0,255.475,256.3475,255.3781,256.2021,38474.0
2021-07-29 10:30:00,264.29,264.43,263.65,263.99,46325.0,256.2021,256.3378,255.5816,255.9112,46325.0
2021-07-29 10:40:00,264.13,264.51,263.95,264.15,38578.0,256.047,256.4153,255.8725,256.0663,38578.0
2021-07-29 10:50:00,264.06,264.62,263.81,264.58,122812.0,255.9791,256.522,255.7367,256.4832,122812.0
2021-07-29 11:00:00,264.56,264.91,264.38,264.66,87583.0,256.4638,256.8031,256.2893,256.5607,87583.0
2021-07-29 11:10:00,264.59,265.1,264.36,264.67,88983.0,256.4929,256.9873,256.2699,256.5704,88983.0
2021-07-29 11:20:00,264.7,264.77,264.03,264.7,37234.0,256.5995,256.6674,255.95,256.5995,37234.0
2021-07-29 11:30:00,264.54,264.76,263.72,263.86,48771.0,256.4444,256.6577,255.6495,255.7852,48771.0
2021-07-29 11:40:00,263.89,264.2,263.55,263.73,60132.0,255.8143,256.1148,255.4847,255.6592,60132.0
2021-07-29 11:50:00,263.75,264.46,263.59,263.72,52073.0,255.6786,256.3669,255.5235,255.6495,52073.0
2021-07-29 12:00:00,263.67,263.88,263.33,263.64,40854.0,255.601,255.8046,255.2714,255.5719,40854.0
2021-07-29 12:10:00,263.67,264.58,263.43,264.45,59529.0,255.601,256.4832,255.3684,256.3572,59529.0
2021-07-29 12:20:00,264.45,264.59,263.65,263.93,35856.0,256.3572,256.4929,255.5816,255.8531,35856.0
2021-07-29 12:30:00,263.94,264.26,263.76,264.0,32408.0,255.8628,256.173,255.6883,255.9209,32408.0
2021-07-29 12:40:00,263.96,264.5,263.58,264.09,64380.0,255.8822,256.4056,255.5138,256.0082,64380.0
2021-07-29 12:50:00,264.06,264.5,263.97,264.1,34374.0,255.9791,256.4056,255.8918,256.0179,34374.0
2021-07-29 13:00:00,264.1,264.97,263.95,264.73,62398.0,256.0179,256.8612,255.8725,256.6286,62398.0
2021-07-29 13:10:00,264.76,264.96,264.29,264.44,42204.0,256.6577,256.8516,256.2021,256.3475,42204.0
2021-07-29 13:20:00,264.44,264.52,263.89,264.0,37087.0,256.3475,256.425,255.8143,255.9209,37087.0
2021-07-29 13:30:00,264.01,264.83,264.01,264.47,36518.0,255.9306,256.7255,255.9306,256.3765,36518.0
2021-07-29 13:40:00,264.44,264.57,263.82,263.82,28248.0,256.3475,256.4735,255.7464,255.7464,28248.0
2021-07-29 13:50:00,263.67,264.35,263.66,263.97,36493.0,255.601,256.2602,255.5913,255.8918,36493.0
2021-07-29 14:00:00,263.98,264.49,263.97,264.36,45097.0,255.9015,256.3959,255.8918,256.2699,45097.0
2021-07-29 14:10:00,264.39,264.58,264.09,264.42,98150.0,256.299,256.4832,256.0082,256.3281,98150.0
2021-07-29 14:20:00,264.38,264.77,264.25,264.55,44206.0,256.2893,256.6674,256.1633,256.4541,44206.0
2021-07-29 14:30:00,264.55,264.85,264.28,264.47,99593.0,256.4541,256.7449,256.1924,256.3765,99593.0
2021-07-29 14:40:00,264.42,264.47,263.23,263.45,33763.0,256.3281,256.3765,255.1745,255.3878,33763.0
2021-07-29 14:50:00,263.44,264.04,262.78,262.89,52833.0,255.3781,255.9597,254.7383,254.8449,52833.0
2021-07-29 15:00:00,263.02,263.2,262.83,263.12,58573.0,254.9709,255.1454,254.7867,255.0679,58573.0
2021-07-29 15:10:00,263.12,263.78,262.91,263.78,46582.0,255.0679,255.7077,254.8643,255.7077,46582.0
2021-07-29 15:20:00,263.7,263.82,263.06,263.75,42695.0,255.6301,255.7464,255.0097,255.6786,42695.0
2021-07-29 15:30:00,263.75,264.02,263.39,263.91,74010.0,255.6786,255.9403,255.3296,255.8337,74010.0
2021-07-29 15:40:00,263.96,264.18,263.72,264.13,87152.0,255.8822,256.0954,255.6495,256.047,87152.0
2021-07-29 15:50:00,264.14,264.31,263.54,263.59,219792.0,256.0566,256.2214,255.475,255.5235,219792.0
2021-07-30 09:30:00,262.39,264.99,260.1,261.26,95422.0,254.8591,257.3845,252.6348,253.7615,95422.0
2021-07-30 09:40:00,261.26,261.74,259.79,260.36,92160.0,253.7615,254.2277,252.3337,252.8873,92160.0
2021-07-30 09:50:00,260.38,261.0,259.88,260.52,53471.0,252.9068,253.509,252.4211,253.0428,53471.0
2021-07-30 10:00:00,260.37,260.9,260.1,260.61,65784.0,252.8971,253.4118,252.6348,253.1302,65784.0
2021-07-30 10:10:00,260.54,261.02,260.13,260.84,42595.0,253.0622,253.5284,252.6639,253.3536,42595.0
2021-07-30 10:20:00,260.83,261.12,260.4,260.51,66037.0,253.3439,253.6255,252.9262,253.033,66037.0
2021-07-30 10:30:00,260.59,261.36,260.25,260.91,124981.0,253.1107,253.8586,252.7805,253.4216,124981.0
2021-07-30 10:40:00,260.92,260.95,260.35,260.69,42980.0,253.4313,253.4604,252.8776,253.2079,42980.0
2021-07-30 10:50:00,260.63,260.68,260.21,260.41,26907.0,253.1496,253.1982,252.7416,252.9359,26907.0
2021-07-30 11:00:00,260.41,261.7,259.8,261.7,47679.0,252.9359,254.1889,252.3434,254.1889,47679.0
2021-07-30 11:10:00,261.7,261.85,261.0,261.13,55530.0,254.1889,254.3346,253.509,253.6352,55530.0
2021-07-30 11:20:00,261.09,261.37,260.91,261.04,35540.0,253.5964,253.8684,253.4216,253.5478,35540.0
2021-07-30 11:30:00,261.0,261.6,260.61,261.43,43056.0,253.509,254.0918,253.1302,253.9266,43056.0
2021-07-30 11:40:00,261.43,261.44,260.44,260.5,37812.0,253.9266,253.9363,252.965,253.0233,37812.0
2021-07-30 11:50:00,260.5,260.51,259.24,259.48,39054.0,253.0233,253.033,251.7995,252.0326,39054.0
2021-07-30 12:00:00,259.5,260.06,259.28,259.7,34358.0,252.052,252.596,251.8383,252.2463,34358.0
2021-07-30 12:10:00,259.76,260.72,259.75,260.16,43279.0,252.3046,253.237,252.2949,252.6931,43279.0
2021-07-30 12:20:00,260.23,260.99,260.23,260.68,19033.0,252.7611,253.4993,252.7611,253.1982,19033.0
2021-07-30 12:30:00,260.63,261.62,260.3,261.44,43821.0,253.1496,254.1112,252.8291,253.9363,43821.0
2021-07-30 12:40:00,261.45,261.61,260.92,260.98,23292.0,253.9461,254.1015,253.4313,253.4895,23292.0
2021-07-30 12:50:00,260.91,260.91,259.91,260.14,30982.0,253.4216,253.4216,252.4503,252.6737,30982.0
2021-07-30 13:00:00,260.01,260.21,259.27,259.5,55217.0,252.5474,252.7416,251.8286,252.052,55217.0
2021-07-30 13:10:00,259.63,260.36,259.41,259.95,60093.0,252.1783,252.8873,251.9646,252.4891,60093.0
2021-07-30 13:20:00,259.94,259.95,259.47,259.51,47210.0,252.4794,252.4891,252.0229,252.0617,47210.0
2021-07-30 13:30:00,259.44,259.82,259.23,259.47,56690.0,251.9937,252.3628,251.7898,252.0229,56690.0
2021-07-30 13:40:00,259.49,259.5,258.39,258.75,46331.0,252.0423,252.052,250.9739,251.3236,46331.0
2021-07-30 13:50:00,258.83,259.0,257.9,257.96,53346.0,251.4013,251.5664,250.4979,250.5562,53346.0
2021-07-30 14:00:00,258.0,258.34,257.55,258.15,65096.0,250.5951,250.9253,250.158,250.7408,65096.0
2021-07-30 14:10:00,258.16,258.47,257.92,258.2,78015.0,250.7505,251.0516,250.5174,250.7893,78015.0
2021-07-30 14:20:00,258.17,258.2,257.56,258.02,59143.0,250.7602,250.7893,250.1677,250.6145,59143.0
2021-07-30 14:30:00,257.96,258.31,257.48,258.25,61187.0,250.5562,250.8962,250.09,250.8379,61187.0
2021-07-30 14:40:00,258.31,259.46,258.17,259.4,33739.0,250.8962,252.0132,250.7602,251.9549,33739.0
2021-07-30 14:50:00,259.42,259.47,258.95,259.38,26916.0,251.9743,252.0229,251.5178,251.9355,26916.0
2021-07-30 15:00:00,259.4,259.95,259.3,259.63,38673.0,251.9549,252.4891,251.8578,252.1783,38673.0
2021-07-30 15:10:00,259.63,260.18,259.63,260.01,56220.0,252.1783,252.7125,252.1783,252.5474,56220.0
2021-07-30 15:20:00,260.03,260.14,259.51,259.56,38771.0,252.5668,252.6737,252.0617,252.1103,38771.0
2021-07-30 15:30:00,259.57,260.34,259.35,259.84,54597.0,252.12,252.8679,251.9063,252.3823,54597.0
2021-07-30 15:40:00,259.86,259.86,259.47,259.6,64614.0,252.4017,252.4017,252.0229,252.1492,64614.0
2021-07-30 15:50:00,259.6,260.57,259.59,260.21,154932.0,252.1492,253.0913,252.1394,252.7416,154932.0
2021-08-02 09:30:00,261.92,262.57,260.48,260.85,51616.0,254.4026,255.0339,253.0039,253.3633,51616.0
2021-08-02 09:40:00,260.77,261.85,260.59,261.0,32193.0,253.2856,254.3346,253.1107,253.509,32193.0
2021-08-02 09:50:00,261.02,261.17,259.87,260.35,28308.0,253.5284,253.6741,252.4114,252.8776,28308.0
2021-08-02 10:00:00,260.68,261.11,260.37,260.78,40269.0,253.1982,253.6158,252.8971,253.2953,40269.0
2021-08-02 10:10:00,260.86,261.15,260.58,260.72,32778.0,253.373,253.6547,253.101,253.237,32778.0
2021-08-02 10:20:00,260.73,260.87,259.45,259.5,34365.0,253.2467,253.3827,252.0035,252.052,34365.0
2021-08-02 10:30:00,259.49,260.58,259.31,260.17,39426.0,252.0423,253.101,251.8675,252.7028,39426.0
2021-08-02 10:40:00,260.12,260.26,259.64,259.99,29156.0,252.6542,252.7902,252.188,252.528,29156.0
2021-08-02 10:50:00,260.03,260.69,259.88,260.04,14052.0,252.5668,253.2079,252.4211,252.5765,14052.0
2021-08-02 11:00:00,260.04,260.91,259.9,260.8,26598.0,252.5765,253.4216,252.4405,253.3147,26598.0
2021-08-02 11:10:00,260.75,260.81,260.35,260.81,25883.0,253.2661,253.3244,252.8776,253.3244,25883.0
2021-08-02 11:20:00,260.88,261.53,260.85,261.05,22861.0,253.3924,254.0238,253.3633,253.5575,22861.0
2021-08-02 11:30:00,261.13,262.03,261.03,261.56,21710.0,253.6352,254.5094,253.5381,254.0529,21710.0
2021-08-02 11:40:00,261.51,261.62,261.03,261.49,23119.0,254.0043,254.1112,253.5381,253.9849,23119.0
2021-08-02 11:50:00,261.47,261.57,260.85,261.14,16344.0,253.9655,254.0626,253.3633,253.645,16344.0
2021-08-02 12:00:00,261.22,261.29,260.85,260.97,23154.0,253.7227,253.7907,253.3633,253.4798,23154.0
2021-08-02 12:10:00,260.96,261.1,260.85,260.95,15943.0,253.4701,253.6061,253.3633,253.4604,15943.0
2021-08-02 12:20:00,261.03,261.03,260.52,260.59,14284.0,253.5381,253.5381,253.0428,253.1107,14284.0
2021-08-02 12:30:00,260.65,261.13,260.54,260.56,11611.0,253.169,253.6352,253.0622,253.0816,11611.0
2021-08-02 12:40:00,260.62,260.81,260.4,260.58,16826.0,253.1399,253.3244,252.9262,253.101,16826.0
2021-08-02 12:50:00,260.59,261.31,260.58,261.11,14706.0,253.1107,253.8101,253.101,253.6158,14706.0
2021-08-02 13:00:00,260.97,261.33,260.59,261.3,13811.0,253.4798,253.8295,253.1107,253.8004,13811.0
2021-08-02 13:10:00,261.31,261.54,261.05,261.27,14242.0,253.8101,254.0335,253.5575,253.7712,14242.0
2021-08-02 13:20:00,261.28,261.28,260.76,260.91,20357.0,253.7809,253.7809,253.2759,253.4216,20357.0
2021-08-02 13:30:00,260.7,260.89,260.55,260.79,21788.0,253.2176,253.4021,253.0719,253.305,21788.0
2021-08-02 13:40:00,260.76,260.95,260.47,260.6,18342.0,253.2759,253.4604,252.9942,253.1205,18342.0
2021-08-02 13:50:00,260.61,261.16,260.47,260.85,16876.0,253.1302,253.6644,252.9942,253.3633,16876.0
2021-08-02 14:00:00,260.89,261.07,260.65,260.85,13558.0,253.4021,253.577,253.169,253.3633,13558.0
2021-08-02 14:10:00,260.88,261.44,260.88,261.32,11830.0,253.3924,253.9363,253.3924,253.8198,11830.0
2021-08-02 14:20:00,261.26,261.35,260.99,261.17,12012.0,253.7615,253.8489,253.4993,253.6741,12012.0
2021-08-02 14:30:00,261.14,261.21,260.79,261.17,11233.0,253.645,253.7129,253.305,253.6741,11233.0
2021-08-02 14:40:00,261.17,261.2,260.65,260.82,15639.0,253.6741,253.7032,253.169,253.3341,15639.0
2021-08-02 14:50:00,260.79,260.88,260.56,260.86,16000.0,253.305,253.3924,253.0816,253.373,16000.0
2021-08-02 15:00:00,260.82,260.84,260.27,260.31,18479.0,253.3341,253.3536,252.7999,252.8388,18479.0
2021-08-02 15:10:00,260.32,260.84,259.99,260.79,34627.0,252.8485,253.3536,252.528,253.305,34627.0
2021-08-02 15:20:00,260.77,260.85,260.42,260.69,16939.0,253.2856,253.3633,252.9456,253.2079,16939.0
2021-08-02 15:30:00,260.69,260.81,260.13,260.25,23282.0,253.2079,253.3244,252.6639,252.7805,23282.0
2021-08-02 15:40:00,260.26,260.52,259.9,259.98,32593.0,252.7902,253.0428,252.4405,252.5182,32593.0
2021-08-02 15:50:00,260.04,260.43,259.82,259.91,123224.0,252.5765,252.9553,252.3628,252.4503,123224.0
2021-08-03 09:30:00,260.75,262.0,260.05,261.72,58489.0,253.2661,254.4803,252.5862,254.2083,58489.0
2021-08-03 09:40:00,261.56,262.78,261.16,262.78,94752.0,254.0529,255.2379,253.6644,255.2379,94752.0
2021-08-03 09:50:00,262.95,263.59,262.39,263.49,89483.0,255.403,256.0246,254.8591,255.9275,89483.0
2021-08-03 10:00:00,263.62,266.2,263.54,266.2,62788.0,256.0538,258.5597,255.9761,258.5597,62788.0
2021-08-03 10:10:00,266.13,266.35,265.57,266.19,42193.0,258.4917,258.7054,257.9478,258.55,42193.0
2021-08-03 10:20:00,266.2,267.34,266.12,266.27,41678.0,258.5597,259.667,258.482,258.6277,41678.0
2021-08-03 10:30:00,266.25,266.62,265.31,265.93,64432.0,258.6083,258.9677,257.6953,258.2975,64432.0
2021-08-03 10:40:00,265.91,266.3,265.31,265.42,105094.0,258.2781,258.6569,257.6953,257.8021,105094.0
2021-08-03 10:50:00,265.62,265.81,264.16,264.41,73088.0,257.9964,258.1809,256.5783,256.8211,73088.0
2021-08-03 11:00:00,264.38,265.55,264.38,264.82,66151.0,256.792,257.9284,256.792,257.2193,66151.0
2021-08-03 11:10:00,264.76,265.51,264.48,265.35,31515.0,257.1611,257.8895,256.8891,257.7341,31515.0
2021-08-03 11:20:00,265.29,265.72,264.98,265.72,23688.0,257.6758,258.0935,257.3747,258.0935,23688.0
2021-08-03 11:30:00,265.72,265.78,264.63,264.63,25994.0,258.0935,258.1518,257.0348,257.0348,25994.0
2021-08-03 11:40:00,264.67,265.31,264.66,264.9,30594.0,257.0736,257.6953,257.0639,257.297,30594.0
2021-08-03 11:50:00,264.92,265.47,264.86,265.36,23149.0,257.3165,257.8507,257.2582,257.7438,23149.0
2021-08-03 12:00:00,265.31,265.45,264.97,265.28,25990.0,257.6953,257.8313,257.365,257.6661,25990.0
2021-08-03 12:10:00,265.31,265.38,264.92,264.99,48691.0,257.6953,257.7633,257.3165,257.3845,48691.0
2021-08-03 12:20:00,264.93,265.02,264.39,264.74,63477.0,257.3262,257.4136,256.8017,257.1416,63477.0
2021-08-03 12:30:00,264.82,265.29,264.75,265.13,72609.0,257.2193,257.6758,257.1513,257.5204,72609.0
2021-08-03 12:40:00,265.06,265.13,264.65,264.81,92302.0,257.4524,257.5204,257.0542,257.2096,92302.0
2021-08-03 12:50:00,264.86,264.94,264.1,264.69,37827.0,257.2582,257.3359,256.52,257.0931,37827.0
2021-08-03 13:00:00,264.71,265.02,264.39,264.63,71988.0,257.1125,257.4136,256.8017,257.0348,71988.0
2021-08-03 13:10:00,264.58,264.7,264.23,264.51,22724.0,256.9862,257.1028,256.6463,256.9182,22724.0
2021-08-03 13:20:00,264.56,264.64,264.19,264.48,35977.0,256.9668,257.0445,256.6074,256.8891,35977.0
2021-08-03 13:30:00,264.5,264.5,264.0,264.25,67382.0,256.9085,256.9085,256.4229,256.6657,67382.0
2021-08-03 13:40:00,264.24,264.37,262.9,263.15,77789.0,256.656,256.7823,255.3544,255.5973,77789.0
2021-08-03 13:50:00,263.11,263.11,262.22,262.22,65595.0,255.5584,255.5584,254.694,254.694,65595.0
2021-08-03 14:00:00,262.05,263.22,261.72,262.88,82490.0,254.5288,255.6653,254.2083,255.335,82490.0
2021-08-03 14:10:00,262.87,263.48,262.86,263.3,36327.0,255.3253,255.9178,255.3156,255.743,36327.0
2021-08-03 14:20:00,263.27,263.54,262.91,263.42,57594.0,255.7138,255.9761,255.3642,255.8595,57594.0
2021-08-03 14:30:00,263.47,263.64,263.22,263.47,54630.0,255.9081,256.0732,255.6653,255.9081,54630.0
2021-08-03 14:40:00,263.49,263.92,263.38,263.75,39737.0,255.9275,256.3452,255.8207,256.18,39737.0
2021-08-03 14:50:00,263.75,264.01,263.45,263.54,33067.0,256.18,256.4326,255.8887,255.9761,33067.0
2021-08-03 15:00:00,263.58,264.44,263.53,264.44,31084.0,256.0149,256.8502,255.9664,256.8502,31084.0
2021-08-03 15:10:00,264.41,264.46,263.99,264.04,35227.0,256.8211,256.8697,256.4132,256.4617,35227.0
2021-08-03 15:20:00,264.05,264.84,264.03,264.55,31070.0,256.4714,257.2388,256.452,256.9571,31070.0
2021-08-03 15:30:00,264.62,264.69,264.32,264.39,44029.0,257.0251,257.0931,256.7337,256.8017,44029.0
2021-08-03 15:40:00,264.42,264.64,264.07,264.49,62848.0,256.8308,257.0445,256.4909,256.8988,62848.0
2021-08-03 15:50:00,264.49,264.91,264.01,264.06,176074.0,256.8988,257.3068,256.4326,256.4811,176074.0
2021-08-04 09:30:00,262.89,264.67,262.28,263.88,45177.0,255.3447,257.0736,254.7522,256.3063,45177.0
2021-08-04 09:40:00,263.81,263.81,262.59,263.68,19522.0,256.2383,256.2383,255.0533,256.1121,19522.0
2021-08-04 09:50:00,263.36,263.5,262.32,263.4,30877.0,255.8012,255.9372,254.7911,255.8401,30877.0
2021-08-04 10:00:00,263.35,264.63,263.34,264.0,34299.0,255.7915,257.0348,255.7818,256.4229,34299.0
2021-08-04 10:10:00,264.05,264.07,262.68,262.79,60582.0,256.4714,256.4909,255.1408,255.2476,60582.0
2021-08-04 10:20:00,262.69,262.95,261.84,262.84,45402.0,255.1505,255.403,254.3249,255.2962,45402.0
2021-08-04 10:30:00,263.01,263.12,261.79,262.35,50575.0,255.4613,255.5681,254.2763,254.8202,50575.0
2021-08-04 10:40:00,262.25,262.84,262.02,262.53,23249.0,254.7231,255.2962,254.4997,254.9951,23249.0
2021-08-04 10:50:00,262.52,262.62,261.77,262.0,49372.0,254.9853,255.0825,254.2569,254.4803,49372.0
2021-08-04 11:00:00,262.04,262.51,261.83,262.25,38511.0,254.5191,254.9756,254.3152,254.7231,38511.0
2021-08-04 11:10:00,262.25,262.5,262.01,262.09,32324.0,254.7231,254.9659,254.49,254.5677,32324.0
2021-08-04 11:20:00,262.09,262.09,260.98,261.03,53391.0,254.5677,254.5677,253.4895,253.5381,53391.0
2021-08-04 11:30:00,260.9,261.01,260.52,260.98,58510.0,253.4118,253.5187,253.0428,253.4895,58510.0
2021-08-04 11:40:00,261.04,261.21,260.57,261.15,60588.0,253.5478,253.7129,253.0913,253.6547,60588.0
2021-08-04 11:50:00,261.04,261.23,260.66,261.11,33002.0,253.5478,253.7324,253.1787,253.6158,33002.0
2021-08-04 12:00:00,261.05,261.12,260.89,260.93,45959.0,253.5575,253.6255,253.4021,253.441,45959.0
2021-08-04 12:10:00,260.94,261.2,260.77,261.0,33989.0,253.4507,253.7032,253.2856,253.509,33989.0
2021-08-04 12:20:00,261.03,261.19,260.71,260.83,29095.0,253.5381,253.6935,253.2273,253.3439,29095.0
2021-08-04 12:30:00,260.83,261.13,260.6,261.0,25050.0,253.3439,253.6352,253.1205,253.509,25050.0
2021-08-04 12:40:00,261.01,261.09,260.76,260.95,43895.0,253.5187,253.5964,253.2759,253.4604,43895.0
2021-08-04 12:50:00,261.03,261.34,260.62,260.63,49629.0,253.5381,253.8392,253.1399,253.1496,49629.0
2021-08-04 13:00:00,260.66,260.77,260.33,260.62,24924.0,253.1787,253.2856,252.8582,253.1399,24924.0
2021-08-04 13:10:00,260.65,260.85,260.27,260.82,38278.0,253.169,253.3633,252.7999,253.3341,38278.0
2021-08-04 13:20:00,260.8,260.8,260.44,260.59,25231.0,253.3147,253.3147,252.965,253.1107,25231.0
2021-08-04 13:30:00,260.65,260.76,260.33,260.43,31354.0,253.169,253.2759,252.8582,252.9553,31354.0
2021-08-04 13:40:00,260.44,260.57,260.21,260.36,33213.0,252.965,253.0913,252.7416,252.8873,33213.0
2021-08-04 13:50:00,260.29,261.1,260.29,260.96,41048.0,252.8194,253.6061,252.8194,253.4701,41048.0
2021-08-04 14:00:00,260.91,261.01,260.8,260.81,29057.0,253.4216,253.5187,253.3147,253.3244,29057.0
2021-08-04 14:10:00,260.78,261.2,260.74,260.82,62900.0,253.2953,253.7032,253.2564,253.3341,62900.0
2021-08-04 14:20:00,260.81,260.95,260.17,260.37,38736.0,253.3244,253.4604,252.7028,252.8971,38736.0
2021-08-04 14:30:00,260.32,260.46,260.12,260.24,31515.0,252.8485,252.9845,252.6542,252.7708,31515.0
2021-08-04 14:40:00,260.21,260.41,259.47,259.55,51507.0,252.7416,252.9359,252.0229,252.1006,51507.0
2021-08-04 14:50:00,259.52,259.97,259.46,259.83,102058.0,252.0715,252.5085,252.0132,252.3726,102058.0
2021-08-04 15:00:00,259.83,260.63,259.6,260.12,60404.0,252.3726,253.1496,252.1492,252.6542,60404.0
2021-08-04 15:10:00,260.18,260.38,259.83,260.27,43687.0,252.7125,252.9068,252.3726,252.7999,43687.0
2021-08-04 15:20:00,260.29,260.85,260.17,260.48,40419.0,252.8194,253.3633,252.7028,253.0039,40419.0
2021-08-04 15:30:00,260.53,260.85,260.23,260.42,59842.0,253.0525,253.3633,252.7611,252.9456,59842.0
2021-08-04 15:40:00,260.46,260.59,259.67,259.79,116290.0,252.9845,253.1107,252.2171,252.3337,116290.0
2021-08-04 15:50:00,259.83,259.93,259.25,259.42,219923.0,252.3726,252.4697,251.8092,251.9743,219923.0
2021-08-05 09:30:00,260.54,261.44,259.26,261.35,90649.0,253.0622,253.9363,251.8189,253.8489,90649.0
2021-08-05 09:40:00,261.59,261.75,260.11,260.12,134547.0,254.082,254.2374,252.6445,252.6542,134547.0
2021-08-05 09:50:00,260.41,260.79,260.3,260.43,53644.0,252.9359,253.305,252.8291,252.9553,53644.0
2021-08-05 10:00:00,260.58,260.69,260.13,260.37,53365.0,253.101,253.2079,252.6639,252.8971,53365.0
2021-08-05 10:10:00,260.44,260.63,260.3,260.54,46901.0,252.965,253.1496,252.8291,253.0622,46901.0
2021-08-05 10:20:00,260.51,260.71,260.4,260.67,48987.0,253.033,253.2273,252.9262,253.1884,48987.0
2021-08-05 10:30:00,260.71,261.46,260.54,260.72,74377.0,253.2273,253.9558,253.0622,253.237,74377.0
2021-08-05 10:40:00,260.73,260.86,260.54,260.68,125645.0,253.2467,253.373,253.0622,253.1982,125645.0
2021-08-05 10:50:00,260.7,261.01,260.69,260.7,91153.0,253.2176,253.5187,253.2079,253.2176,91153.0
2021-08-05 11:00:00,260.69,261.25,260.42,260.56,60703.0,253.2079,253.7518,252.9456,253.0816,60703.0
2021-08-05 11:10:00,260.56,261.0,260.48,260.52,46025.0,253.0816,253.509,253.0039,253.0428,46025.0
2021-08-05 11:20:00,260.5,260.7,260.4,260.5,25787.0,253.0233,253.2176,252.9262,253.0233,25787.0
2021-08-05 11:30:00,260.53,261.39,260.3,261.01,37250.0,253.0525,253.8878,252.8291,253.5187,37250.0
2021-08-05 11:40:00,261.06,261.25,260.53,260.82,53260.0,253.5673,253.7518,253.0525,253.3341,53260.0
2021-08-05 11:50:00,260.86,261.0,260.59,260.73,25724.0,253.373,253.509,253.1107,253.2467,25724.0
2021-08-05 12:00:00,260.77,261.01,260.42,261.01,23702.0,253.2856,253.5187,252.9456,253.5187,23702.0
2021-08-05 12:10:00,261.0,261.1,260.68,260.82,28481.0,253.509,253.6061,253.1982,253.3341,28481.0
2021-08-05 12:20:00,260.76,261.24,260.67,260.9,21577.0,253.2759,253.7421,253.1884,253.4118,21577.0
2021-08-05 12:30:00,260.9,261.01,260.6,260.95,23226.0,253.4118,253.5187,253.1205,253.4604,23226.0
2021-08-05 12:40:00,260.96,261.22,260.84,260.95,38065.0,253.4701,253.7227,253.3536,253.4604,38065.0
2021-08-05 12:50:00,260.95,261.1,260.78,260.81,22198.0,253.4604,253.6061,253.2953,253.3244,22198.0
2021-08-05 13:00:00,260.86,261.04,260.77,260.87,25311.0,253.373,253.5478,253.2856,253.3827,25311.0
2021-08-05 13:10:00,260.93,261.14,260.89,260.9,28150.0,253.441,253.645,253.4021,253.4118,28150.0
2021-08-05 13:20:00,260.9,261.21,260.77,260.85,37268.0,253.4118,253.7129,253.2856,253.3633,37268.0
2021-08-05 13:30:00,260.86,260.91,260.34,260.45,31695.0,253.373,253.4216,252.8679,252.9748,31695.0
2021-08-05 13:40:00,260.47,260.83,260.46,260.8,34546.0,252.9942,253.3439,252.9845,253.3147,34546.0
2021-08-05 13:50:00,260.76,260.88,260.52,260.72,34365.0,253.2759,253.3924,253.0428,253.237,34365.0
2021-08-05 14:00:00,260.73,260.82,260.45,260.75,27206.0,253.2467,253.3341,252.9748,253.2661,27206.0
2021-08-05 14:10:00,260.76,261.52,260.75,261.44,30255.0,253.2759,254.014,253.2661,253.9363,30255.0
2021-08-05 14:20:00,261.38,261.82,261.23,261.31,32773.0,253.8781,254.3054,253.7324,253.8101,32773.0
2021-08-05 14:30:00,261.31,261.31,260.96,261.17,32137.0,253.8101,253.8101,253.4701,253.6741,32137.0
2021-08-05 14:40:00,261.18,261.24,260.99,261.09,39156.0,253.6838,253.7421,253.4993,253.5964,39156.0
2021-08-05 14:50:00,261.03,261.22,260.84,261.08,40774.0,253.5381,253.7227,253.3536,253.5867,40774.0
2021-08-05 15:00:00,261.1,261.72,261.0,261.5,34617.0,253.6061,254.2083,253.509,253.9946,34617.0
2021-08-05 15:10:00,261.53,261.55,261.35,261.5,33799.0,254.0238,254.0432,253.8489,253.9946,33799.0
2021-08-05 15:20:00,261.5,261.6,261.4,261.5,51426.0,253.9946,254.0918,253.8975,253.9946,51426.0
2021-08-05 15:30:00,261.5,262.18,261.4,261.9,163394.0,253.9946,254.6551,253.8975,254.3831,163394.0
2021-08-05 15:40:00,261.9,262.33,261.81,261.98,97585.0,254.3831,254.8008,254.2957,254.4608,97585.0
2021-08-05 15:50:00,262.04,262.39,261.7,262.39,175318.0,254.5191,254.8591,254.1889,254.8591,175318.0
2021-08-06 09:30:00,263.55,263.7,262.9,263.64,25778.0,255.9858,256.1315,255.3544,256.0732,25778.0
2021-08-06 09:40:00,263.6,263.65,262.71,262.9,55365.0,256.0344,256.0829,255.1699,255.3544,55365.0
2021-08-06 09:50:00,262.87,263.11,262.63,262.86,32415.0,255.3253,255.5584,255.0922,255.3156,32415.0
2021-08-06 10:00:00,263.03,263.08,262.71,262.9,96890.0,255.4807,255.5293,255.1699,255.3544,96890.0
2021-08-06 10:10:00,262.9,263.31,262.47,262.57,47459.0,255.3544,255.7527,254.9368,255.0339,47459.0
2021-08-06 10:20:00,262.6,263.1,262.59,262.76,34831.0,255.0631,255.5487,255.0533,255.2185,34831.0
2021-08-06 10:30:00,262.76,263.05,262.46,262.8,32765.0,255.2185,255.5001,254.9271,255.2573,32765.0
2021-08-06 10:40:00,262.8,262.95,262.67,262.69,24255.0,255.2573,255.403,255.131,255.1505,24255.0
2021-08-06 10:50:00,262.68,262.68,261.74,261.84,19483.0,255.1408,255.1408,254.2277,254.3249,19483.0
2021-08-06 11:00:00,261.88,262.33,261.76,262.29,26955.0,254.3637,254.8008,254.2472,254.7619,26955.0
2021-08-06 11:10:00,262.34,262.59,262.13,262.44,21942.0,254.8105,255.0533,254.6065,254.9076,21942.0
2021-08-06 11:20:00,262.5,262.62,262.41,262.44,30506.0,254.9659,255.0825,254.8785,254.9076,30506.0
2021-08-06 11:30:00,262.41,262.5,262.08,262.11,20571.0,254.8785,254.9659,254.558,254.5871,20571.0
2021-08-06 11:40:00,262.07,262.14,261.43,261.95,41683.0,254.5483,254.6163,253.9266,254.4317,41683.0
2021-08-06 11:50:00,261.99,262.18,261.89,261.92,20404.0,254.4706,254.6551,254.3734,254.4026,20404.0
2021-08-06 12:00:00,261.94,262.12,261.69,262.0,15831.0,254.422,254.5968,254.1792,254.4803,15831.0
2021-08-06 12:10:00,261.98,262.27,261.87,262.27,23829.0,254.4608,254.7425,254.354,254.7425,23829.0
2021-08-06 12:20:00,262.32,262.41,261.9,262.01,23359.0,254.7911,254.8785,254.3831,254.49,23359.0
2021-08-06 12:30:00,262.01,262.52,261.88,262.19,14488.0,254.49,254.9853,254.3637,254.6648,14488.0
2021-08-06 12:40:00,262.15,262.23,261.9,262.13,18755.0,254.626,254.7037,254.3831,254.6065,18755.0
2021-08-06 12:50:00,262.13,262.48,262.0,262.42,25921.0,254.6065,254.9465,254.4803,254.8882,25921.0
2021-08-06 13:00:00,262.42,262.42,261.82,261.82,30859.0,254.8882,254.8882,254.3054,254.3054,30859.0
2021-08-06 13:10:00,261.81,261.88,261.6,261.6,16587.0,254.2957,254.3637,254.0918,254.0918,16587.0
2021-08-06 13:20:00,261.63,261.63,261.15,261.41,24103.0,254.1209,254.1209,253.6547,253.9072,24103.0
2021-08-06 13:30:00,261.41,261.82,261.2,261.76,18104.0,253.9072,254.3054,253.7032,254.2472,18104.0
2021-08-06 13:40:00,261.79,262.07,261.6,262.05,23392.0,254.2763,254.5483,254.0918,254.5288,23392.0
2021-08-06 13:50:00,262.01,262.26,261.92,262.03,28337.0,254.49,254.7328,254.4026,254.5094,28337.0
2021-08-06 14:00:00,261.99,262.52,261.81,262.2,28242.0,254.4706,254.9853,254.2957,254.6745,28242.0
2021-08-06 14:10:00,262.25,262.36,261.91,262.01,45008.0,254.7231,254.8299,254.3929,254.49,45008.0
2021-08-06 14:20:00,262.03,262.12,261.5,261.54,23117.0,254.5094,254.5968,253.9946,254.0335,23117.0
2021-08-06 14:30:00,261.51,261.73,261.29,261.57,17374.0,254.0043,254.218,253.7907,254.0626,17374.0
2021-08-06 14:40:00,261.58,261.84,261.58,261.68,14654.0,254.0723,254.3249,254.0723,254.1695,14654.0
2021-08-06 14:50:00,261.67,261.68,260.96,261.06,28894.0,254.1597,254.1695,253.4701,253.5673,28894.0
2021-08-06 15:00:00,261.07,261.43,260.98,261.43,43005.0,253.577,253.9266,253.4895,253.9266,43005.0
2021-08-06 15:10:00,261.47,261.49,260.9,261.21,25482.0,253.9655,253.9849,253.4118,253.7129,25482.0
2021-08-06 15:20:00,261.22,261.36,260.93,261.04,33691.0,253.7227,253.8586,253.441,253.5478,33691.0
2021-08-06 15:30:00,261.02,261.23,260.92,261.0,55511.0,253.5284,253.7324,253.4313,253.509,55511.0
2021-08-06 15:40:00,261.0,261.2,260.61,261.2,40347.0,253.509,253.7032,253.1302,253.7032,40347.0
2021-08-06 15:50:00,261.18,261.53,260.74,261.53,146975.0,253.6838,254.0238,253.2564,254.0238,146975.0
2021-08-09 09:30:00,261.21,261.57,260.51,261.48,15032.0,253.7129,254.0626,253.033,253.9752,15032.0
2021-08-09 09:40:00,261.49,262.24,261.13,261.47,38280.0,253.9849,254.7134,253.6352,253.9655,38280.0
2021-08-09 09:50:00,261.56,261.92,261.04,261.77,22209.0,254.0529,254.4026,253.5478,254.2569,22209.0
2021-08-09 10:00:00,261.84,262.06,261.62,261.72,13067.0,254.3249,254.5386,254.1112,254.2083,13067.0
2021-08-09 10:10:00,261.81,261.81,260.6,260.88,16478.0,254.2957,254.2957,253.1205,253.3924,16478.0
2021-08-09 10:20:00,260.87,261.12,260.65,261.0,25922.0,253.3827,253.6255,253.169,253.509,25922.0
2021-08-09 10:30:00,261.0,261.2,260.63,260.96,16061.0,253.509,253.7032,253.1496,253.4701,16061.0
2021-08-09 10:40:00,261.0,261.27,260.86,260.96,38430.0,253.509,253.7712,253.373,253.4701,38430.0
2021-08-09 10:50:00,260.97,261.32,260.91,260.98,28228.0,253.4798,253.8198,253.4216,253.4895,28228.0
2021-08-09 11:00:00,261.02,261.53,260.91,261.2,20359.0,253.5284,254.0238,253.4216,253.7032,20359.0
2021-08-09 11:10:00,261.2,261.51,261.2,261.43,30343.0,253.7032,254.0043,253.7032,253.9266,30343.0
2021-08-09 11:20:00,261.36,261.42,261.27,261.34,19902.0,253.8586,253.9169,253.7712,253.8392,19902.0
2021-08-09 11:30:00,261.35,262.54,261.31,262.42,19377.0,253.8489,255.0048,253.8101,254.8882,19377.0
2021-08-09 11:40:00,262.41,263.14,262.25,262.98,48092.0,254.8785,255.5876,254.7231,255.4321,48092.0
2021-08-09 11:50:00,262.96,263.14,262.28,263.11,13694.0,255.4127,255.5876,254.7522,255.5584,13694.0
2021-08-09 12:00:00,263.06,263.31,263.03,263.07,12663.0,255.5098,255.7527,255.4807,255.5196,12663.0
2021-08-09 12:10:00,263.14,263.3,263.02,263.25,15666.0,255.5876,255.743,255.471,255.6944,15666.0
2021-08-09 12:20:00,263.23,263.31,262.67,262.91,20085.0,255.675,255.7527,255.131,255.3642,20085.0
2021-08-09 12:30:00,262.91,263.34,262.87,263.2,19267.0,255.3642,255.7818,255.3253,255.6458,19267.0
2021-08-09 12:40:00,263.26,263.37,263.15,263.19,20829.0,255.7041,255.811,255.5973,255.6361,20829.0
2021-08-09 12:50:00,263.19,263.7,262.94,263.7,19476.0,255.6361,256.1315,255.3933,256.1315,19476.0
2021-08-09 13:00:00,263.67,264.02,263.63,263.63,18722.0,256.1023,256.4423,256.0635,256.0635,18722.0
2021-08-09 13:10:00,263.69,264.14,263.69,263.87,26296.0,256.1218,256.5589,256.1218,256.2966,26296.0
2021-08-09 13:20:00,263.89,263.97,263.61,263.61,21137.0,256.316,256.3937,256.0441,256.0441,21137.0
2021-08-09 13:30:00,263.57,263.92,263.57,263.74,15339.0,256.0052,256.3452,256.0052,256.1703,15339.0
2021-08-09 13:40:00,263.74,263.81,263.42,263.63,14457.0,256.1703,256.2383,255.8595,256.0635,14457.0
2021-08-09 13:50:00,263.61,263.96,263.59,263.84,23022.0,256.0441,256.384,256.0246,256.2675,23022.0
2021-08-09 14:00:00,263.87,263.98,263.72,263.88,17276.0,256.2966,256.4034,256.1509,256.3063,17276.0
2021-08-09 14:10:00,263.91,263.96,263.7,263.8,18389.0,256.3355,256.384,256.1315,256.2286,18389.0
2021-08-09 14:20:00,263.85,264.27,263.79,264.24,13824.0,256.2772,256.6851,256.2189,256.656,13824.0
2021-08-09 14:30:00,264.24,264.26,263.96,264.11,18394.0,256.656,256.6754,256.384,256.5297,18394.0
2021-08-09 14:40:00,264.06,264.11,263.34,263.34,24205.0,256.4811,256.5297,255.7818,255.7818,24205.0
2021-08-09 14:50:00,263.41,263.76,263.41,263.7,17565.0,255.8498,256.1898,255.8498,256.1315,17565.0
2021-08-09 15:00:00,263.7,263.97,263.6,263.71,21047.0,256.1315,256.3937,256.0344,256.1412,21047.0
2021-08-09 15:10:00,263.68,263.92,263.54,263.77,25287.0,256.1121,256.3452,255.9761,256.1995,25287.0
2021-08-09 15:20:00,263.75,264.19,263.72,264.13,32741.0,256.18,256.6074,256.1509,256.5491,32741.0
2021-08-09 15:30:00,264.13,264.16,263.88,264.12,29177.0,256.5491,256.5783,256.3063,256.5394,29177.0
2021-08-09 15:40:00,264.12,264.12,263.77,263.82,34012.0,256.5394,256.5394,256.1995,256.248,34012.0
2021-08-09 15:50:00,263.79,263.91,263.37,263.82,108446.0,256.2189,256.3355,255.811,256.248,108446.0
2021-08-10 09:30:00,265.0,265.93,264.8,265.69,23715.0,257.3942,258.2975,257.1999,258.0644,23715.0
2021-08-10 09:40:00,265.61,266.09,265.19,265.67,18977.0,257.9867,258.4529,257.5787,258.0449,18977.0
2021-08-10 09:50:00,265.62,265.88,265.14,265.14,15077.0,257.9964,258.2489,257.5302,257.5302,15077.0
2021-08-10 10:00:00,265.32,265.36,265.01,265.15,10798.0,257.705,257.7438,257.4039,257.5399,10798.0
2021-08-10 10:10:00,265.19,265.7,265.0,265.61,17493.0,257.5787,258.0741,257.3942,257.9867,17493.0
2021-08-10 10:20:00,265.67,266.19,265.48,266.13,15543.0,258.0449,258.55,257.8604,258.4917,15543.0
2021-08-10 10:30:00,266.14,266.14,265.27,265.48,30143.0,258.5014,258.5014,257.6564,257.8604,30143.0
2021-08-10 10:40:00,265.44,265.89,265.33,265.37,18722.0,257.8215,258.2586,257.7147,257.7535,18722.0
2021-08-10 10:50:00,265.31,265.41,264.77,264.9,37117.0,257.6953,257.7924,257.1708,257.297,37117.0
2021-08-10 11:00:00,264.95,265.1,264.51,264.86,19831.0,257.3456,257.4913,256.9182,257.2582,19831.0
2021-08-10 11:10:00,264.92,265.97,264.91,265.88,28844.0,257.3165,258.3363,257.3068,258.2489,28844.0
2021-08-10 11:20:00,265.86,266.77,265.85,266.35,19504.0,258.2295,259.1134,258.2198,258.7054,19504.0
2021-08-10 11:30:00,266.34,266.52,266.11,266.5,16661.0,258.6957,258.8705,258.4723,258.8511,16661.0
2021-08-10 11:40:00,266.56,267.21,266.56,267.06,32472.0,258.9094,259.5407,258.9094,259.395,32472.0
2021-08-10 11:50:00,267.11,267.58,267.01,267.51,35934.0,259.4436,259.9001,259.3465,259.8321,35934.0
2021-08-10 12:00:00,267.62,267.81,267.41,267.46,15640.0,259.939,260.1235,259.735,259.7836,15640.0
2021-08-10 12:10:00,267.48,267.97,267.46,267.87,18891.0,259.803,260.2789,259.7836,260.1818,18891.0
2021-08-10 12:20:00,267.82,268.4,267.82,268.22,31894.0,260.1332,260.6966,260.1332,260.5218,31894.0
2021-08-10 12:30:00,268.15,268.33,267.97,268.04,24753.0,260.4538,260.6286,260.2789,260.3469,24753.0
2021-08-10 12:40:00,268.01,268.18,267.8,268.14,21747.0,260.3178,260.4829,260.1138,260.444,21747.0
2021-08-10 12:50:00,268.13,268.14,267.73,268.08,35391.0,260.4343,260.444,260.0458,260.3858,35391.0
2021-08-10 13:00:00,268.07,268.36,267.85,268.09,22779.0,260.3761,260.6577,260.1624,260.3955,22779.0
2021-08-10 13:10:00,268.08,268.13,267.12,267.21,20689.0,260.3858,260.4343,259.4533,259.5407,20689.0
2021-08-10 13:20:00,267.25,267.52,266.94,267.26,13507.0,259.5796,259.8418,259.2785,259.5893,13507.0
2021-08-10 13:30:00,267.26,267.87,267.26,267.62,15421.0,259.5893,260.1818,259.5893,259.939,15421.0
2021-08-10 13:40:00,267.6,267.72,267.3,267.52,12596.0,259.9195,260.0361,259.6282,259.8418,12596.0
2021-08-10 13:50:00,267.52,268.01,267.51,267.82,19762.0,259.8418,260.3178,259.8321,260.1332,19762.0
2021-08-10 14:00:00,267.87,268.26,267.81,268.12,17448.0,260.1818,260.5606,260.1235,260.4246,17448.0
2021-08-10 14:10:00,268.16,268.49,267.83,267.93,18965.0,260.4635,260.784,260.1429,260.2401,18965.0
2021-08-10 14:20:00,267.93,268.1,267.67,267.9,9901.0,260.2401,260.4052,259.9875,260.2109,9901.0
2021-08-10 14:30:00,267.96,268.16,267.78,268.16,14181.0,260.2692,260.4635,260.0944,260.4635,14181.0
2021-08-10 14:40:00,268.23,268.29,267.98,268.18,18144.0,260.5315,260.5897,260.2886,260.4829,18144.0
2021-08-10 14:50:00,268.18,268.31,267.88,267.93,18331.0,260.4829,260.6092,260.1915,260.2401,18331.0
2021-08-10 15:00:00,267.88,267.88,267.37,267.64,15418.0,260.1915,260.1915,259.6961,259.9584,15418.0
2021-08-10 15:10:00,267.59,267.7,267.26,267.41,12918.0,259.9098,260.0167,259.5893,259.735,12918.0
2021-08-10 15:20:00,267.44,267.71,267.4,267.42,15494.0,259.7641,260.0264,259.7253,259.7447,15494.0
2021-08-10 15:30:00,267.42,267.67,267.23,267.23,18804.0,259.7447,259.9875,259.5602,259.5602,18804.0
2021-08-10 15:40:00,267.23,267.53,267.19,267.32,28693.0,259.5602,259.8516,259.5213,259.6476,28693.0
2021-08-10 15:50:00,267.28,267.54,267.15,267.37,83899.0,259.6087,259.8613,259.4825,259.6961,83899.0
2021-08-11 09:30:00,268.11,270.36,268.11,269.86,31498.0,260.4149,262.6003,260.4149,262.1147,31498.0
2021-08-11 09:40:00,269.63,271.76,269.34,271.42,45210.0,261.8913,263.9601,261.6096,263.6299,45210.0
2021-08-11 09:50:00,271.25,272.13,271.16,271.52,60658.0,263.4648,264.3195,263.3774,263.727,60658.0
2021-08-11 10:00:00,271.63,271.8,269.64,269.8,23737.0,263.8339,263.999,261.901,262.0564,23737.0
2021-08-11 10:10:00,269.99,270.53,269.93,270.38,16668.0,262.2409,262.7655,262.1827,262.6198,16668.0
2021-08-11 10:20:00,270.3,270.98,270.18,270.79,28658.0,262.5421,263.2025,262.4255,263.018,28658.0
2021-08-11 10:30:00,270.93,271.53,270.69,271.3,17064.0,263.154,263.7368,262.9209,263.5134,17064.0
2021-08-11 10:40:00,271.46,271.46,270.62,270.86,14272.0,263.6688,263.6688,262.8529,263.086,14272.0
2021-08-11 10:50:00,270.95,271.0,270.66,270.88,16878.0,263.1734,263.222,262.8917,263.1054,16878.0
2021-08-11 11:00:00,270.84,271.02,270.5,270.93,29801.0,263.0666,263.2414,262.7363,263.154,29801.0
2021-08-11 11:10:00,270.95,271.65,270.82,271.65,24185.0,263.1734,263.8533,263.0471,263.8533,24185.0
2021-08-11 11:20:00,271.65,271.68,271.44,271.5,23899.0,263.8533,263.8824,263.6493,263.7076,23899.0
2021-08-11 11:30:00,271.49,272.12,271.44,271.88,27785.0,263.6979,264.3098,263.6493,264.0767,27785.0
2021-08-11 11:40:00,271.93,272.46,271.53,272.36,21188.0,264.1253,264.6401,263.7368,264.5429,21188.0
2021-08-11 11:50:00,272.37,272.37,271.57,272.09,24519.0,264.5526,264.5526,263.7756,264.2807,24519.0
2021-08-11 12:00:00,272.16,272.83,272.12,272.74,19591.0,264.3487,264.9994,264.3098,264.912,19591.0
2021-08-11 12:10:00,272.73,272.88,272.29,272.58,28588.0,264.9023,265.048,264.4749,264.7566,28588.0
2021-08-11 12:20:00,272.63,272.83,272.45,272.46,22744.0,264.8052,264.9994,264.6303,264.6401,22744.0
2021-08-11 12:30:00,272.47,272.63,272.32,272.48,19313.0,264.6498,264.8052,264.5041,264.6595,19313.0
2021-08-11 12:40:00,272.49,272.78,272.45,272.56,17404.0,264.6692,264.9509,264.6303,264.7372,17404.0
2021-08-11 12:50:00,272.59,272.67,272.3,272.49,11862.0,264.7663,264.844,264.4847,264.6692,11862.0
2021-08-11 13:00:00,272.49,272.59,271.76,271.82,17229.0,264.6692,264.7663,263.9601,264.0184,17229.0
2021-08-11 13:10:00,271.74,272.09,271.73,271.95,15151.0,263.9407,264.2807,263.931,264.1447,15151.0
2021-08-11 13:20:00,271.96,272.02,271.76,271.81,12382.0,264.1544,264.2127,263.9601,264.0087,12382.0
2021-08-11 13:30:00,271.86,272.21,271.71,272.05,17003.0,264.0573,264.3972,263.9116,264.2418,17003.0
2021-08-11 13:40:00,272.12,272.53,272.12,272.47,13459.0,264.3098,264.708,264.3098,264.6498,13459.0
2021-08-11 13:50:00,272.51,272.66,272.32,272.4,11387.0,264.6886,264.8343,264.5041,264.5818,11387.0
2021-08-11 14:00:00,272.53,272.53,272.23,272.52,12551.0,264.708,264.708,264.4167,264.6983,12551.0
2021-08-11 14:10:00,272.58,272.77,272.2,272.73,20533.0,264.7566,264.9412,264.3875,264.9023,20533.0
2021-08-11 14:20:00,272.67,272.71,272.36,272.38,13345.0,264.844,264.8829,264.5429,264.5624,13345.0
2021-08-11 14:30:00,272.38,272.4,272.03,272.35,12325.0,264.5624,264.5818,264.2224,264.5332,12325.0
2021-08-11 14:40:00,272.35,272.38,272.14,272.29,17647.0,264.5332,264.5624,264.3292,264.4749,17647.0
2021-08-11 14:50:00,272.34,272.66,272.32,272.49,13575.0,264.5235,264.8343,264.5041,264.6692,13575.0
2021-08-11 15:00:00,272.48,272.67,272.44,272.44,14669.0,264.6595,264.844,264.6206,264.6206,14669.0
2021-08-11 15:10:00,272.38,272.98,272.35,272.87,20463.0,264.5624,265.1451,264.5332,265.0383,20463.0
2021-08-11 15:20:00,272.88,273.03,272.51,272.65,16086.0,265.048,265.1937,264.6886,264.8246,16086.0
2021-08-11 15:30:00,272.65,272.96,272.59,272.81,16502.0,264.8246,265.1257,264.7663,264.98,16502.0
2021-08-11 15:40:00,272.82,273.1,272.64,272.98,35928.0,264.9897,265.2617,264.8149,265.1451,35928.0
2021-08-11 15:50:00,272.92,273.38,272.84,273.17,115145.0,265.0869,265.5337,265.0092,265.3297,115145.0
2021-08-12 09:30:00,272.78,273.49,272.22,273.04,25242.0,264.9509,265.6405,264.4069,265.2034,25242.0
2021-08-12 09:40:00,273.23,273.86,273.23,273.8,21215.0,265.388,265.9999,265.388,265.9416,21215.0
2021-08-12 09:50:00,273.86,274.02,273.44,273.62,20697.0,265.9999,266.1553,265.5919,265.7668,20697.0
2021-08-12 10:00:00,273.71,274.02,273.44,273.44,16344.0,265.8542,266.1553,265.5919,265.5919,16344.0
2021-08-12 10:10:00,273.5,273.94,273.34,273.79,28523.0,265.6502,266.0776,265.4948,265.9319,28523.0
2021-08-12 10:20:00,273.79,274.37,273.45,273.61,38881.0,265.9319,266.4952,265.6016,265.7571,38881.0
2021-08-12 10:30:00,273.55,273.85,273.3,273.42,25387.0,265.6988,265.9902,265.4559,265.5725,25387.0
2021-08-12 10:40:00,273.43,273.48,272.63,272.71,32625.0,265.5822,265.6308,264.8052,264.8829,32625.0
2021-08-12 10:50:00,272.71,273.37,272.61,273.31,20159.0,264.8829,265.5239,264.7858,265.4657,20159.0
2021-08-12 11:00:00,273.39,273.39,272.54,272.54,39649.0,265.5434,265.5434,264.7178,264.7178,39649.0
2021-08-12 11:10:00,272.56,272.65,271.7,272.23,71646.0,264.7372,264.8246,263.9019,264.4167,71646.0
2021-08-12 11:20:00,272.17,272.5,271.93,272.5,29175.0,264.3584,264.6789,264.1253,264.6789,29175.0
2021-08-12 11:30:00,272.51,272.82,272.21,272.42,21787.0,264.6886,264.9897,264.3972,264.6012,21787.0
2021-08-12 11:40:00,272.42,273.05,272.41,273.02,21293.0,264.6012,265.2131,264.5915,265.184,21293.0
2021-08-12 11:50:00,273.08,273.57,272.99,273.12,16359.0,265.2423,265.7182,265.1548,265.2811,16359.0
2021-08-12 12:00:00,273.16,273.85,273.16,273.75,15145.0,265.32,265.9902,265.32,265.893,15145.0
2021-08-12 12:10:00,273.71,274.11,273.58,273.8,26861.0,265.8542,266.2427,265.7279,265.9416,26861.0
2021-08-12 12:20:00,273.85,274.13,273.84,274.01,16621.0,265.9902,266.2621,265.9805,266.1456,16621.0
2021-08-12 12:30:00,274.0,274.13,273.77,274.03,17681.0,266.1359,266.2621,265.9125,266.165,17681.0
2021-08-12 12:40:00,274.0,274.19,273.9,274.12,14804.0,266.1359,266.3204,266.0387,266.2524,14804.0
2021-08-12 12:50:00,274.11,274.13,273.82,273.94,25275.0,266.2427,266.2621,265.961,266.0776,25275.0
2021-08-12 13:00:00,273.94,274.12,273.66,273.75,56575.0,266.0776,266.2524,265.8056,265.893,56575.0
2021-08-12 13:10:00,273.71,273.97,273.48,273.87,25029.0,265.8542,266.1067,265.6308,266.0096,25029.0
2021-08-12 13:20:00,273.91,274.03,273.65,273.87,10782.0,266.0484,266.165,265.7959,266.0096,10782.0
2021-08-12 13:30:00,273.86,274.0,273.72,274.0,18213.0,265.9999,266.1359,265.8639,266.1359,18213.0
2021-08-12 13:40:00,274.0,274.5,273.97,274.33,19718.0,266.1359,266.6215,266.1067,266.4564,19718.0
2021-08-12 13:50:00,274.33,274.76,274.33,274.73,19656.0,266.4564,266.874,266.4564,266.8449,19656.0
2021-08-12 14:00:00,274.74,275.42,274.72,274.96,39527.0,266.8546,267.5151,266.8352,267.0683,39527.0
2021-08-12 14:10:00,274.96,275.3,274.89,275.03,16187.0,267.0683,267.3985,267.0003,267.1363,16187.0
2021-08-12 14:20:00,275.03,275.1,274.68,274.95,16898.0,267.1363,267.2043,266.7963,267.0586,16898.0
2021-08-12 14:30:00,274.94,274.98,274.81,274.95,20009.0,267.0489,267.0877,266.9226,267.0586,20009.0
2021-08-12 14:40:00,275.0,275.1,274.91,275.06,15136.0,267.1072,267.2043,267.0197,267.1654,15136.0
2021-08-12 14:50:00,274.98,275.14,274.75,275.12,17369.0,267.0877,267.2431,266.8643,267.2237,17369.0
2021-08-12 15:00:00,275.02,275.31,275.0,275.19,29808.0,267.1266,267.4083,267.1072,267.2917,29808.0
2021-08-12 15:10:00,275.15,275.26,275.1,275.19,16219.0,267.2529,267.3597,267.2043,267.2917,16219.0
2021-08-12 15:20:00,275.19,275.2,275.0,275.13,25416.0,267.2917,267.3014,267.1072,267.2334,25416.0
2021-08-12 15:30:00,275.1,275.19,274.96,275.01,23398.0,267.2043,267.2917,267.0683,267.1169,23398.0
2021-08-12 15:40:00,275.03,275.18,274.53,274.61,38224.0,267.1363,267.282,266.6506,266.7284,38224.0
2021-08-12 15:50:00,274.46,275.15,274.41,274.93,143464.0,266.5827,267.2529,266.5341,267.0392,143464.0
2021-08-13 09:30:00,275.97,277.11,275.31,277.11,37298.0,268.0493,269.1566,267.4083,269.1566,37298.0
2021-08-13 09:40:00,277.06,277.22,276.16,276.71,32767.0,269.108,269.2634,268.2339,268.7681,32767.0
2021-08-13 09:50:00,276.74,277.62,276.51,277.06,39671.0,268.7972,269.652,268.5738,269.108,39671.0
2021-08-13 10:00:00,277.19,277.19,276.19,276.73,23958.0,269.2343,269.2343,268.263,268.7875,23958.0
2021-08-13 10:10:00,276.75,277.36,276.53,276.69,35593.0,268.8069,269.3994,268.5932,268.7487,35593.0
2021-08-13 10:20:00,276.65,276.93,276.18,276.51,24714.0,268.7098,268.9818,268.2533,268.5738,24714.0
2021-08-13 10:30:00,276.69,277.13,276.6,276.97,15579.0,268.7487,269.176,268.6612,269.0206,15579.0
2021-08-13 10:40:00,277.05,277.22,276.89,277.13,18908.0,269.0983,269.2634,268.9429,269.176,18908.0
2021-08-13 10:50:00,277.16,277.86,277.14,277.19,28189.0,269.2052,269.8851,269.1857,269.2343,28189.0
2021-08-13 11:00:00,277.22,277.33,276.92,277.17,24773.0,269.2634,269.3703,268.9721,269.2149,24773.0
2021-08-13 11:10:00,277.21,277.69,277.19,277.59,21752.0,269.2537,269.72,269.2343,269.6228,21752.0
2021-08-13 11:20:00,277.62,277.72,277.32,277.42,21204.0,269.652,269.7491,269.3606,269.4577,21204.0
2021-08-13 11:30:00,277.46,277.46,276.95,277.27,27371.0,269.4966,269.4966,269.0012,269.312,27371.0
2021-08-13 11:40:00,277.28,277.54,277.14,277.51,17136.0,269.3217,269.5743,269.1857,269.5451,17136.0
2021-08-13 11:50:00,277.51,277.74,277.44,277.68,19836.0,269.5451,269.7685,269.4771,269.7102,19836.0
2021-08-13 12:00:00,277.73,277.73,277.16,277.21,24107.0,269.7588,269.7588,269.2052,269.2537,24107.0
2021-08-13 12:10:00,277.17,277.31,277.06,277.12,13839.0,269.2149,269.3509,269.108,269.1663,13839.0
2021-08-13 12:20:00,277.08,277.1,276.75,276.91,15849.0,269.1275,269.1469,268.8069,268.9623,15849.0
2021-08-13 12:30:00,276.93,277.17,276.93,277.09,16431.0,268.9818,269.2149,268.9818,269.1372,16431.0
2021-08-13 12:40:00,277.05,277.53,277.05,277.49,16756.0,269.0983,269.5645,269.0983,269.5257,16756.0
2021-08-13 12:50:00,277.52,277.75,277.39,277.48,16493.0,269.5548,269.7782,269.4286,269.516,16493.0
2021-08-13 13:00:00,277.44,277.51,277.04,277.04,16932.0,269.4771,269.5451,269.0886,269.0886,16932.0
2021-08-13 13:10:00,277.04,277.04,276.67,276.67,24017.0,269.0886,269.0886,268.7292,268.7292,24017.0
2021-08-13 13:20:00,276.66,276.78,276.59,276.6,16689.0,268.7195,268.8361,268.6515,268.6612,16689.0
2021-08-13 13:30:00,276.56,276.69,276.43,276.6,14325.0,268.6224,268.7487,268.4961,268.6612,14325.0
2021-08-13 13:40:00,276.54,276.69,276.27,276.34,13494.0,268.603,268.7487,268.3407,268.4087,13494.0
2021-08-13 13:50:00,276.38,276.85,276.36,276.72,17703.0,268.4475,268.9041,268.4281,268.7778,17703.0
2021-08-13 14:00:00,276.74,277.01,276.71,276.86,22043.0,268.7972,269.0595,268.7681,268.9138,22043.0
2021-08-13 14:10:00,276.88,277.02,276.56,276.62,21024.0,268.9332,269.0692,268.6224,268.6807,21024.0
2021-08-13 14:20:00,276.58,276.76,276.4,276.76,17666.0,268.6418,268.8166,268.467,268.8166,17666.0
2021-08-13 14:30:00,276.78,277.16,276.69,277.03,18785.0,268.8361,269.2052,268.7487,269.0789,18785.0
2021-08-13 14:40:00,277.08,277.08,276.78,276.89,15267.0,269.1275,269.1275,268.8361,268.9429,15267.0
2021-08-13 14:50:00,276.85,276.85,276.48,276.73,19651.0,268.9041,268.9041,268.5447,268.7875,19651.0
2021-08-13 15:00:00,276.76,277.11,276.76,276.99,15572.0,268.8166,269.1566,268.8166,269.04,15572.0
2021-08-13 15:10:00,276.97,276.99,276.71,276.78,19020.0,269.0206,269.04,268.7681,268.8361,19020.0
2021-08-13 15:20:00,276.81,276.93,276.75,276.83,23540.0,268.8652,268.9818,268.8069,268.8846,23540.0
2021-08-13 15:30:00,276.83,277.31,276.79,277.19,31906.0,268.8846,269.3509,268.8458,269.2343,31906.0
2021-08-13 15:40:00,277.19,277.31,276.79,276.83,41653.0,269.2343,269.3509,268.8458,268.8846,41653.0
2021-08-13 15:50:00,276.88,277.28,276.64,277.19,144732.0,268.9332,269.3217,268.7001,269.2343,144732.0
2021-08-16 09:30:00,276.97,278.11,276.33,278.11,25373.0,269.0206,270.1279,268.399,270.1279,25373.0
2021-08-16 09:40:00,278.1,278.38,277.71,278.1,28872.0,270.1182,270.3901,269.7394,270.1182,28872.0
2021-08-16 09:50:00,278.13,278.97,277.9,278.82,22284.0,270.1473,270.9632,269.9239,270.8175,22284.0
2021-08-16 10:00:00,278.84,279.05,278.52,278.93,40983.0,270.8369,271.0409,270.5261,270.9244,40983.0
2021-08-16 10:10:00,278.96,279.25,278.35,278.35,41111.0,270.9535,271.2352,270.361,270.361,41111.0
2021-08-16 10:20:00,278.51,278.74,277.9,278.0,34567.0,270.5164,270.7398,269.9239,270.0211,34567.0
2021-08-16 10:30:00,278.11,278.39,277.73,277.99,30992.0,270.1279,270.3999,269.7588,270.0113,30992.0
2021-08-16 10:40:00,277.99,278.16,277.67,277.92,23769.0,270.0113,270.1765,269.7005,269.9433,23769.0
2021-08-16 10:50:00,277.92,278.22,277.74,278.16,21990.0,269.9433,270.2347,269.7685,270.1765,21990.0
2021-08-16 11:00:00,278.16,278.56,278.05,278.5,19724.0,270.1765,270.565,270.0696,270.5067,19724.0
2021-08-16 11:10:00,278.53,279.01,278.5,278.8,20809.0,270.5358,271.0021,270.5067,270.7981,20809.0
2021-08-16 11:20:00,278.79,278.99,278.56,278.65,22190.0,270.7884,270.9826,270.565,270.6524,22190.0
2021-08-16 11:30:00,278.66,278.99,278.63,278.82,21732.0,270.6621,270.9826,270.633,270.8175,21732.0
2021-08-16 11:40:00,278.82,278.97,278.47,278.49,15154.0,270.8175,270.9632,270.4776,270.497,15154.0
2021-08-16 11:50:00,278.56,278.66,278.34,278.46,13896.0,270.565,270.6621,270.3513,270.4679,13896.0
2021-08-16 12:00:00,278.46,278.81,278.46,278.67,13406.0,270.4679,270.8078,270.4679,270.6718,13406.0
2021-08-16 12:10:00,278.72,278.73,278.16,278.16,11594.0,270.7204,270.7301,270.1765,270.1765,11594.0
2021-08-16 12:20:00,278.25,278.48,278.25,278.39,14150.0,270.2639,270.4873,270.2639,270.3999,14150.0
2021-08-16 12:30:00,278.4,278.46,278.22,278.38,14847.0,270.4096,270.4679,270.2347,270.3901,14847.0
2021-08-16 12:40:00,278.38,278.68,278.37,278.65,14786.0,270.3901,270.6815,270.3804,270.6524,14786.0
2021-08-16 12:50:00,278.6,278.73,278.45,278.46,15434.0,270.6038,270.7301,270.4581,270.4679,15434.0
2021-08-16 13:00:00,278.48,278.69,278.4,278.54,13791.0,270.4873,270.6912,270.4096,270.5456,13791.0
2021-08-16 13:10:00,278.62,278.65,278.44,278.64,21741.0,270.6233,270.6524,270.4484,270.6427,21741.0
2021-08-16 13:20:00,278.65,279.0,278.63,278.94,28430.0,270.6524,270.9924,270.633,270.9341,28430.0
2021-08-16 13:30:00,278.94,278.96,278.66,278.74,20112.0,270.9341,270.9535,270.6621,270.7398,20112.0
2021-08-16 13:40:00,278.71,278.85,278.46,278.5,21132.0,270.7107,270.8467,270.4679,270.5067,21132.0
2021-08-16 13:50:00,278.5,278.74,278.49,278.64,25282.0,270.5067,270.7398,270.497,270.6427,25282.0
2021-08-16 14:00:00,278.66,278.98,278.59,278.91,19985.0,270.6621,270.9729,270.5941,270.9049,19985.0
2021-08-16 14:10:00,278.93,279.47,278.85,279.42,30694.0,270.9244,271.4489,270.8467,271.4003,30694.0
2021-08-16 14:20:00,279.41,279.65,279.37,279.54,17336.0,271.3906,271.6237,271.3517,271.5169,17336.0
2021-08-16 14:30:00,279.54,279.6,279.2,279.25,20859.0,271.5169,271.5751,271.1866,271.2352,20859.0
2021-08-16 14:40:00,279.23,279.58,279.21,279.49,21306.0,271.2158,271.5557,271.1963,271.4683,21306.0
2021-08-16 14:50:00,279.5,279.76,279.31,279.31,22015.0,271.478,271.7305,271.2935,271.2935,22015.0
2021-08-16 15:00:00,279.31,279.54,279.25,279.27,16440.0,271.2935,271.5169,271.2352,271.2546,16440.0
2021-08-16 15:10:00,279.31,279.68,279.3,279.33,20787.0,271.2935,271.6528,271.2837,271.3129,20787.0
2021-08-16 15:20:00,279.33,279.46,279.11,279.26,20631.0,271.3129,271.4391,271.0992,271.2449,20631.0
2021-08-16 15:30:00,279.26,279.29,278.8,278.8,30972.0,271.2449,271.274,270.7981,270.7981,30972.0
2021-08-16 15:40:00,278.78,279.14,278.63,279.03,33457.0,270.7787,271.1283,270.633,271.0215,33457.0
2021-08-16 15:50:00,279.01,279.69,279.01,279.66,109258.0,271.0021,271.6625,271.0021,271.6334,109258.0
2021-08-17 09:30:00,278.92,280.32,278.41,279.72,38632.0,270.9146,272.2745,270.4193,271.6917,38632.0
2021-08-17 09:40:00,279.66,279.79,279.25,279.46,19763.0,271.6334,271.7597,271.2352,271.4391,19763.0
2021-08-17 09:50:00,279.37,279.79,278.91,279.5,29254.0,271.3517,271.7597,270.9049,271.478,29254.0
2021-08-17 10:00:00,279.5,279.72,279.01,279.55,21619.0,271.478,271.6917,271.0021,271.5266,21619.0
2021-08-17 10:10:00,279.48,280.13,279.33,279.44,35176.0,271.4586,272.0899,271.3129,271.4197,35176.0
2021-08-17 10:20:00,279.38,279.87,279.38,279.63,38182.0,271.3614,271.8374,271.3614,271.6043,38182.0
2021-08-17 10:30:00,279.7,279.8,279.01,279.01,31694.0,271.6723,271.7694,271.0021,271.0021,31694.0
2021-08-17 10:40:00,279.06,280.07,278.94,280.02,27404.0,271.0506,272.0316,270.9341,271.9831,27404.0
2021-08-17 10:50:00,280.1,280.24,279.78,279.84,29872.0,272.0608,272.1968,271.75,271.8082,29872.0
2021-08-17 11:00:00,279.82,280.16,279.57,279.75,21002.0,271.7888,272.1191,271.546,271.7208,21002.0
2021-08-17 11:10:00,279.75,279.94,279.59,279.77,27193.0,271.7208,271.9054,271.5654,271.7403,27193.0
2021-08-17 11:20:00,279.74,279.99,279.58,279.68,62146.0,271.7111,271.9539,271.5557,271.6528,62146.0
2021-08-17 11:30:00,279.68,280.35,279.63,280.01,41162.0,271.6528,272.3036,271.6043,271.9734,41162.0
2021-08-17 11:40:00,279.99,280.22,279.43,279.55,37048.0,271.9539,272.1773,271.41,271.5266,37048.0
2021-08-17 11:50:00,279.52,279.87,279.39,279.65,24842.0,271.4974,271.8374,271.3712,271.6237,24842.0
2021-08-17 12:00:00,279.62,279.78,279.35,279.55,25713.0,271.5946,271.75,271.3323,271.5266,25713.0
2021-08-17 12:10:00,279.51,279.84,279.44,279.67,30105.0,271.4877,271.8082,271.4197,271.6431,30105.0
2021-08-17 12:20:00,279.63,279.95,279.53,279.68,21154.0,271.6043,271.9151,271.5071,271.6528,21154.0
2021-08-17 12:30:00,279.67,279.67,279.11,279.13,25279.0,271.6431,271.6431,271.0992,271.1186,25279.0
2021-08-17 12:40:00,279.13,279.56,279.05,279.38,16632.0,271.1186,271.5363,271.0409,271.3614,16632.0
2021-08-17 12:50:00,279.38,279.53,279.13,279.33,28748.0,271.3614,271.5071,271.1186,271.3129,28748.0
2021-08-17 13:00:00,279.3,279.93,279.24,279.76,21704.0,271.2837,271.8957,271.2255,271.7305,21704.0
2021-08-17 13:10:00,279.82,279.93,279.27,279.5,20647.0,271.7888,271.8957,271.2546,271.478,20647.0
2021-08-17 13:20:00,279.47,279.67,279.32,279.54,24896.0,271.4489,271.6431,271.3032,271.5169,24896.0
2021-08-17 13:30:00,279.49,279.8,279.23,279.79,23348.0,271.4683,271.7694,271.2158,271.7597,23348.0
2021-08-17 13:40:00,279.73,279.73,279.37,279.5,19669.0,271.7014,271.7014,271.3517,271.478,19669.0
2021-08-17 13:50:00,279.54,279.93,279.48,279.72,17519.0,271.5169,271.8957,271.4586,271.6917,17519.0
2021-08-17 14:00:00,279.73,280.73,279.72,280.73,18433.0,271.7014,272.6727,271.6917,272.6727,18433.0
2021-08-17 14:10:00,280.69,280.69,280.2,280.35,22157.0,272.6338,272.6338,272.1579,272.3036,22157.0
2021-08-17 14:20:00,280.31,280.31,280.06,280.16,13870.0,272.2648,272.2648,272.0219,272.1191,13870.0
2021-08-17 14:30:00,280.14,280.46,279.76,279.76,16980.0,272.0996,272.4104,271.7305,271.7305,16980.0
2021-08-17 14:40:00,279.76,280.05,279.67,279.92,15333.0,271.7305,272.0122,271.6431,271.8859,15333.0
2021-08-17 14:50:00,279.93,280.05,279.68,279.94,21565.0,271.8957,272.0122,271.6528,271.9054,21565.0
2021-08-17 15:00:00,279.93,280.17,279.81,280.1,19396.0,271.8957,272.1288,271.7791,272.0608,19396.0
2021-08-17 15:10:00,280.09,280.7,280.0,280.7,25659.0,272.0511,272.6436,271.9637,272.6436,25659.0
2021-08-17 15:20:00,280.64,280.76,280.39,280.73,19036.0,272.5853,272.7018,272.3425,272.6727,19036.0
2021-08-17 15:30:00,280.77,281.07,280.6,280.77,25063.0,272.7116,273.0029,272.5464,272.7116,25063.0
2021-08-17 15:40:00,280.64,280.64,279.89,280.18,27756.0,272.5853,272.5853,271.8568,272.1385,27756.0
2021-08-17 15:50:00,280.15,280.82,280.15,280.82,84192.0,272.1093,272.7601,272.1093,272.7601,84192.0
2021-08-18 09:30:00,280.45,280.71,279.64,279.95,21815.0,272.4007,272.6533,271.614,271.9151,21815.0
2021-08-18 09:40:00,279.88,280.4,279.5,280.02,21062.0,271.8471,272.3522,271.478,271.9831,21062.0
2021-08-18 09:50:00,279.97,280.82,279.66,280.73,31178.0,271.9345,272.7601,271.6334,272.6727,31178.0
2021-08-18 10:00:00,280.77,280.87,279.98,280.28,23191.0,272.7116,272.8087,271.9442,272.2356,23191.0
2021-08-18 10:10:00,280.19,280.72,280.09,280.28,30050.0,272.1482,272.663,272.0511,272.2356,30050.0
2021-08-18 10:20:00,280.25,280.48,280.07,280.07,19954.0,272.2065,272.4299,272.0316,272.0316,19954.0
2021-08-18 10:30:00,280.1,280.33,279.61,279.61,15198.0,272.0608,272.2842,271.5848,271.5848,15198.0
2021-08-18 10:40:00,279.48,280.02,279.47,279.93,12933.0,271.4586,271.9831,271.4489,271.8957,12933.0
2021-08-18 10:50:00,279.98,280.3,279.63,279.63,13177.0,271.9442,272.255,271.6043,271.6043,13177.0
2021-08-18 11:00:00,279.55,279.55,279.06,279.16,15714.0,271.5266,271.5266,271.0506,271.1478,15714.0
2021-08-18 11:10:00,279.03,279.25,278.6,278.9,14600.0,271.0215,271.2352,270.6038,270.8952,14600.0
2021-08-18 11:20:00,278.85,279.22,278.73,279.0,17319.0,270.8467,271.206,270.7301,270.9924,17319.0
2021-08-18 11:30:00,278.99,279.04,278.42,278.74,26449.0,270.9826,271.0312,270.429,270.7398,26449.0
2021-08-18 11:40:00,278.72,278.87,278.16,278.29,37958.0,270.7204,270.8661,270.1765,270.3027,37958.0
2021-08-18 11:50:00,278.36,279.41,278.36,279.41,13577.0,270.3707,271.3906,270.3707,271.3906,13577.0
2021-08-18 12:00:00,279.41,279.82,279.4,279.73,11133.0,271.3906,271.7888,271.3809,271.7014,11133.0
2021-08-18 12:10:00,279.81,279.95,279.73,279.9,9740.0,271.7791,271.9151,271.7014,271.8665,9740.0
2021-08-18 12:20:00,279.89,279.89,279.46,279.49,11198.0,271.8568,271.8568,271.4391,271.4683,11198.0
2021-08-18 12:30:00,279.47,279.47,279.08,279.3,11993.0,271.4489,271.4489,271.0701,271.2837,11993.0
2021-08-18 12:40:00,279.32,279.97,279.31,279.96,11634.0,271.3032,271.9345,271.2935,271.9248,11634.0
2021-08-18 12:50:00,279.92,280.28,279.86,280.23,13220.0,271.8859,272.2356,271.8277,272.187,13220.0
2021-08-18 13:00:00,280.22,280.23,279.82,279.9,8023.0,272.1773,272.187,271.7888,271.8665,8023.0
2021-08-18 13:10:00,279.92,279.92,279.46,279.84,8971.0,271.8859,271.8859,271.4391,271.8082,8971.0
2021-08-18 13:20:00,279.89,280.0,279.55,279.62,11102.0,271.8568,271.9637,271.5266,271.5946,11102.0
2021-08-18 13:30:00,279.65,280.13,279.61,280.04,16522.0,271.6237,272.0899,271.5848,272.0025,16522.0
2021-08-18 13:40:00,280.02,280.02,279.67,279.72,13666.0,271.9831,271.9831,271.6431,271.6917,13666.0
2021-08-18 13:50:00,279.69,279.91,279.65,279.83,8584.0,271.6625,271.8762,271.6237,271.7985,8584.0
2021-08-18 14:00:00,279.81,280.24,279.65,279.65,13652.0,271.7791,272.1968,271.6237,271.6237,13652.0
2021-08-18 14:10:00,279.73,279.74,278.96,279.22,11574.0,271.7014,271.7111,270.9535,271.206,11574.0
2021-08-18 14:20:00,279.23,279.81,279.03,279.81,24405.0,271.2158,271.7791,271.0215,271.7791,24405.0
2021-08-18 14:30:00,279.82,279.97,279.5,279.5,14507.0,271.7888,271.9345,271.478,271.478,14507.0
2021-08-18 14:40:00,279.53,279.58,278.99,278.99,15555.0,271.5071,271.5557,270.9826,270.9826,15555.0
2021-08-18 14:50:00,279.01,279.18,278.89,279.05,13792.0,271.0021,271.1672,270.8855,271.0409,13792.0
2021-08-18 15:00:00,279.06,279.07,278.59,278.83,16256.0,271.0506,271.0603,270.5941,270.8272,16256.0
2021-08-18 15:10:00,278.8,279.06,278.79,278.97,14726.0,270.7981,271.0506,270.7884,270.9632,14726.0
2021-08-18 15:20:00,279.0,279.0,278.49,278.57,14943.0,270.9924,270.9924,270.497,270.5747,14943.0
2021-08-18 15:30:00,278.54,278.62,278.17,278.53,20232.0,270.5456,270.6233,270.1862,270.5358,20232.0
2021-08-18 15:40:00,278.51,278.87,277.29,277.55,28780.0,270.5164,270.8661,269.3314,269.584,28780.0
2021-08-18 15:50:00,277.6,277.74,276.61,276.67,120314.0,269.6325,269.7685,268.6709,268.7292,120314.0
2021-08-19 09:30:00,274.66,276.66,274.66,275.95,37141.0,266.7769,268.7195,266.7769,268.0299,37141.0
2021-08-19 09:40:00,275.94,276.49,275.48,276.07,20595.0,268.0202,268.5544,267.5734,268.1464,20595.0
2021-08-19 09:50:00,276.22,277.41,276.2,277.22,18440.0,268.2921,269.448,268.2727,269.2634,18440.0
2021-08-19 10:00:00,277.2,277.78,276.51,277.3,20611.0,269.244,269.8074,268.5738,269.3411,20611.0
2021-08-19 10:10:00,277.27,277.67,276.94,277.58,9196.0,269.312,269.7005,268.9915,269.6131,9196.0
2021-08-19 10:20:00,277.33,277.5,276.99,277.16,7822.0,269.3703,269.5354,269.04,269.2052,7822.0
2021-08-19 10:30:00,277.1,277.13,275.99,276.11,12763.0,269.1469,269.176,268.0687,268.1853,12763.0
2021-08-19 10:40:00,276.08,276.26,275.75,275.95,10716.0,268.1562,268.331,267.8356,268.0299,10716.0
2021-08-19 10:50:00,275.98,276.75,275.81,276.34,22120.0,268.059,268.8069,267.8939,268.4087,22120.0
2021-08-19 11:00:00,276.31,276.32,275.32,276.02,27277.0,268.3796,268.3893,267.418,268.0979,27277.0
2021-08-19 11:10:00,276.08,276.6,275.87,276.22,30895.0,268.1562,268.6612,267.9522,268.2921,30895.0
2021-08-19 11:20:00,276.16,276.62,275.92,276.12,26460.0,268.2339,268.6807,268.0008,268.195,26460.0
2021-08-19 11:30:00,276.18,276.28,275.79,276.03,20171.0,268.2533,268.3504,267.8745,268.1076,20171.0
2021-08-19 11:40:00,276.1,277.01,276.03,277.01,22903.0,268.1756,269.0595,268.1076,269.0595,22903.0
2021-08-19 11:50:00,277.03,277.15,276.67,276.76,13545.0,269.0789,269.1954,268.7292,268.8166,13545.0
2021-08-19 12:00:00,276.78,277.01,276.35,276.36,18750.0,268.8361,269.0595,268.4184,268.4281,18750.0
2021-08-19 12:10:00,276.4,276.7,276.4,276.58,18805.0,268.467,268.7584,268.467,268.6418,18805.0
2021-08-19 12:20:00,276.59,276.86,276.43,276.81,14871.0,268.6515,268.9138,268.4961,268.8652,14871.0
2021-08-19 12:30:00,276.84,276.84,276.0,276.0,22306.0,268.8943,268.8943,268.0785,268.0785,22306.0
2021-08-19 12:40:00,276.01,276.61,275.88,276.58,24313.0,268.0882,268.6709,267.9619,268.6418,24313.0
2021-08-19 12:50:00,276.61,276.83,276.45,276.57,20533.0,268.6709,268.8846,268.5155,268.6321,20533.0
2021-08-19 13:00:00,276.62,276.66,275.89,276.29,17623.0,268.6807,268.7195,267.9716,268.3601,17623.0
2021-08-19 13:10:00,276.37,276.62,276.07,276.07,17876.0,268.4378,268.6807,268.1464,268.1464,17876.0
2021-08-19 13:20:00,276.13,276.34,276.05,276.06,12436.0,268.2047,268.4087,268.127,268.1367,12436.0
2021-08-19 13:30:00,275.97,276.16,275.66,275.67,16862.0,268.0493,268.2339,267.7482,267.7579,16862.0
2021-08-19 13:40:00,275.63,276.14,275.61,276.14,20834.0,267.7191,268.2144,267.6996,268.2144,20834.0
2021-08-19 13:50:00,276.1,276.13,275.86,276.11,13155.0,268.1756,268.2047,267.9425,268.1853,13155.0
2021-08-19 14:00:00,276.16,276.26,275.84,276.18,25015.0,268.2339,268.331,267.923,268.2533,25015.0
2021-08-19 14:10:00,276.1,276.45,276.1,276.4,15203.0,268.1756,268.5155,268.1756,268.467,15203.0
2021-08-19 14:20:00,276.39,276.48,275.84,275.86,20083.0,268.4573,268.5447,267.923,267.9425,20083.0
2021-08-19 14:30:00,275.86,276.0,275.23,275.97,17032.0,267.9425,268.0785,267.3306,268.0493,17032.0
2021-08-19 14:40:00,275.87,276.19,275.71,276.03,20435.0,267.9522,268.263,267.7968,268.1076,20435.0
2021-08-19 14:50:00,276.03,276.17,275.84,276.17,31984.0,268.1076,268.2436,267.923,268.2436,31984.0
2021-08-19 15:00:00,276.24,276.54,276.12,276.35,16838.0,268.3116,268.603,268.195,268.4184,16838.0
2021-08-19 15:10:00,276.41,276.5,276.29,276.46,15313.0,268.4767,268.5641,268.3601,268.5253,15313.0
2021-08-19 15:20:00,276.5,276.6,276.27,276.54,20681.0,268.5641,268.6612,268.3407,268.603,20681.0
2021-08-19 15:30:00,276.5,276.51,276.15,276.15,24125.0,268.5641,268.5738,268.2242,268.2242,24125.0
2021-08-19 15:40:00,276.15,276.15,275.52,275.62,32727.0,268.2242,268.2242,267.6122,267.7094,32727.0
2021-08-19 15:50:00,275.64,276.09,275.49,276.08,62924.0,267.7288,268.1659,267.5831,268.1562,62924.0
2021-08-20 09:30:00,276.54,276.88,275.66,276.5,32064.0,268.603,268.9332,267.7482,268.5641,32064.0
2021-08-20 09:40:00,276.41,276.98,276.01,276.82,32696.0,268.4767,269.0303,268.0882,268.8749,32696.0
2021-08-20 09:50:00,276.82,276.82,276.05,276.4,21620.0,268.8749,268.8749,268.127,268.467,21620.0
2021-08-20 10:00:00,276.41,278.13,276.08,278.08,32448.0,268.4767,270.1473,268.1562,270.0988,32448.0
2021-08-20 10:10:00,278.09,278.44,277.28,278.44,29428.0,270.1085,270.4484,269.3217,270.4484,29428.0
2021-08-20 10:20:00,278.54,278.58,277.98,278.13,27187.0,270.5456,270.5844,270.0016,270.1473,27187.0
2021-08-20 10:30:00,278.19,279.08,278.19,278.68,25569.0,270.2056,271.0701,270.2056,270.6815,25569.0
2021-08-20 10:40:00,278.81,278.84,278.01,278.61,23029.0,270.8078,270.8369,270.0308,270.6135,23029.0
2021-08-20 10:50:00,278.76,278.76,278.01,278.16,18768.0,270.7592,270.7592,270.0308,270.1765,18768.0
2021-08-20 11:00:00,278.14,278.57,278.1,278.57,20921.0,270.157,270.5747,270.1182,270.5747,20921.0
2021-08-20 11:10:00,278.62,279.03,278.59,279.03,21155.0,270.6233,271.0215,270.5941,271.0215,21155.0
2021-08-20 11:20:00,279.04,279.18,278.6,278.68,25406.0,271.0312,271.1672,270.6038,270.6815,25406.0
2021-08-20 11:30:00,278.74,279.46,278.72,279.31,15781.0,270.7398,271.4391,270.7204,271.2935,15781.0
2021-08-20 11:40:00,279.22,279.77,279.22,279.36,16492.0,271.206,271.7403,271.206,271.342,16492.0
2021-08-20 11:50:00,279.34,279.55,279.21,279.55,18405.0,271.3226,271.5266,271.1963,271.5266,18405.0
2021-08-20 12:00:00,279.61,280.29,279.49,280.21,15532.0,271.5848,272.2453,271.4683,272.1676,15532.0
2021-08-20 12:10:00,280.17,280.28,279.91,280.05,17635.0,272.1288,272.2356,271.8762,272.0122,17635.0
2021-08-20 12:20:00,280.09,280.25,279.85,280.23,24856.0,272.0511,272.2065,271.818,272.187,24856.0
2021-08-20 12:30:00,280.23,280.49,280.01,280.17,42553.0,272.187,272.4396,271.9734,272.1288,42553.0
2021-08-20 12:40:00,280.23,280.31,280.02,280.14,30212.0,272.187,272.2648,271.9831,272.0996,30212.0
2021-08-20 12:50:00,280.18,280.37,280.1,280.37,23636.0,272.1385,272.323,272.0608,272.323,23636.0
2021-08-20 13:00:00,280.38,280.65,280.34,280.59,17674.0,272.3327,272.595,272.2939,272.5367,17674.0
2021-08-20 13:10:00,280.63,280.68,280.38,280.48,27321.0,272.5756,272.6241,272.3327,272.4299,27321.0
2021-08-20 13:20:00,280.56,280.67,280.43,280.52,19732.0,272.5076,272.6144,272.3813,272.4687,19732.0
2021-08-20 13:30:00,280.5,280.95,280.46,280.72,17592.0,272.4493,272.8864,272.4104,272.663,17592.0
2021-08-20 13:40:00,280.72,280.76,280.45,280.45,17424.0,272.663,272.7018,272.4007,272.4007,17424.0
2021-08-20 13:50:00,280.44,280.55,280.33,280.43,12980.0,272.391,272.4979,272.2842,272.3813,12980.0
2021-08-20 14:00:00,280.44,280.63,280.29,280.42,24867.0,272.391,272.5756,272.2453,272.3716,24867.0
2021-08-20 14:10:00,280.47,280.73,280.31,280.33,23164.0,272.4202,272.6727,272.2648,272.2842,23164.0
2021-08-20 14:20:00,280.27,280.51,280.02,280.35,16974.0,272.2259,272.459,271.9831,272.3036,16974.0
2021-08-20 14:30:00,280.37,280.82,280.18,280.81,17607.0,272.323,272.7601,272.1385,272.7504,17607.0
2021-08-20 14:40:00,280.94,280.99,280.73,280.81,16641.0,272.8767,272.9252,272.6727,272.7504,16641.0
2021-08-20 14:50:00,280.82,280.93,280.71,280.82,18812.0,272.7601,272.867,272.6533,272.7601,18812.0
2021-08-20 15:00:00,280.82,280.89,280.33,280.38,25321.0,272.7601,272.8281,272.2842,272.3327,25321.0
2021-08-20 15:10:00,280.36,280.87,280.3,280.73,21537.0,272.3133,272.8087,272.255,272.6727,21537.0
2021-08-20 15:20:00,280.8,281.11,280.8,281.05,23198.0,272.7407,273.0418,272.7407,272.9835,23198.0
2021-08-20 15:30:00,281.04,281.1,280.9,281.01,36100.0,272.9738,273.0321,272.8378,272.9447,36100.0
2021-08-20 15:40:00,281.02,281.09,280.51,280.53,56290.0,272.9544,273.0224,272.459,272.4784,56290.0
2021-08-20 15:50:00,280.54,280.67,279.33,279.37,271903.0,272.4882,272.6144,271.3129,271.3517,271903.0
2021-08-23 09:30:00,280.64,282.29,278.63,281.92,50232.0,272.5853,274.1879,270.633,273.8285,50232.0
2021-08-23 09:40:00,282.01,282.19,280.65,281.7,42168.0,273.916,274.0908,272.595,273.6149,42168.0
2021-08-23 09:50:00,281.69,282.03,280.82,280.97,47334.0,273.6051,273.9354,272.7601,272.9058,47334.0
2021-08-23 10:00:00,281.05,282.11,280.82,281.54,43046.0,272.9835,274.0131,272.7601,273.4595,43046.0
2021-08-23 10:10:00,281.66,281.86,280.7,280.81,41616.0,273.576,273.7703,272.6436,272.7504,41616.0
2021-08-23 10:20:00,280.93,281.16,280.61,281.02,46426.0,272.867,273.0904,272.5561,272.9544,46426.0
2021-08-23 10:30:00,281.07,281.08,280.05,280.52,53543.0,273.0029,273.0127,272.0122,272.4687,53543.0
2021-08-23 10:40:00,280.44,280.59,280.02,280.09,51406.0,272.391,272.5367,271.9831,272.0511,51406.0
2021-08-23 10:50:00,280.09,280.38,279.79,279.85,47562.0,272.0511,272.3327,271.7597,271.818,47562.0
2021-08-23 11:00:00,279.87,280.15,279.83,280.12,20086.0,271.8374,272.1093,271.7985,272.0802,20086.0
2021-08-23 11:10:00,280.14,281.22,280.06,281.02,41326.0,272.0996,273.1486,272.0219,272.9544,41326.0
2021-08-23 11:20:00,281.1,281.1,280.41,280.88,30032.0,273.0321,273.0321,272.3619,272.8184,30032.0
2021-08-23 11:30:00,280.88,280.97,280.47,280.52,21055.0,272.8184,272.9058,272.4202,272.4687,21055.0
2021-08-23 11:40:00,280.5,280.66,280.37,280.37,14066.0,272.4493,272.6047,272.323,272.323,14066.0
2021-08-23 11:50:00,280.35,280.36,280.09,280.23,15714.0,272.3036,272.3133,272.0511,272.187,15714.0
2021-08-23 12:00:00,280.24,280.66,280.13,280.47,16372.0,272.1968,272.6047,272.0899,272.4202,16372.0
2021-08-23 12:10:00,280.53,280.53,280.25,280.45,9991.0,272.4784,272.4784,272.2065,272.4007,9991.0
2021-08-23 12:20:00,280.49,280.62,280.26,280.26,13201.0,272.4396,272.5659,272.2162,272.2162,13201.0
2021-08-23 12:30:00,280.31,280.51,280.13,280.4,13938.0,272.2648,272.459,272.0899,272.3522,13938.0
2021-08-23 12:40:00,280.41,280.53,280.31,280.36,13414.0,272.3619,272.4784,272.2648,272.3133,13414.0
2021-08-23 12:50:00,280.33,280.46,280.13,280.36,10301.0,272.2842,272.4104,272.0899,272.3133,10301.0
2021-08-23 13:00:00,280.44,280.67,280.41,280.66,10197.0,272.391,272.6144,272.3619,272.6047,10197.0
2021-08-23 13:10:00,280.72,280.77,280.56,280.58,10745.0,272.663,272.7116,272.5076,272.527,10745.0
2021-08-23 13:20:00,280.58,280.59,279.1,279.19,23126.0,272.527,272.5367,271.0895,271.1769,23126.0
2021-08-23 13:30:00,279.28,279.52,278.81,278.81,25774.0,271.2643,271.4974,270.8078,270.8078,25774.0
2021-08-23 13:40:00,278.91,278.96,278.56,278.71,12981.0,270.9049,270.9535,270.565,270.7107,12981.0
2021-08-23 13:50:00,278.71,278.81,278.54,278.81,16220.0,270.7107,270.8078,270.5456,270.8078,16220.0
2021-08-23 14:00:00,278.82,279.6,278.76,279.52,15281.0,270.8175,271.5751,270.7592,271.4974,15281.0
2021-08-23 14:10:00,279.58,279.71,279.03,279.33,16919.0,271.5557,271.682,271.0215,271.3129,16919.0
2021-08-23 14:20:00,279.39,279.58,279.12,279.12,14172.0,271.3712,271.5557,271.1089,271.1089,14172.0
2021-08-23 14:30:00,279.12,279.44,279.05,279.09,12636.0,271.1089,271.4197,271.0409,271.0798,12636.0
2021-08-23 14:40:00,279.14,279.49,279.12,279.29,20341.0,271.1283,271.4683,271.1089,271.274,20341.0
2021-08-23 14:50:00,279.29,279.4,279.01,279.01,14523.0,271.274,271.3809,271.0021,271.0021,14523.0
2021-08-23 15:00:00,279.01,279.31,278.85,279.24,12851.0,271.0021,271.2935,270.8467,271.2255,12851.0
2021-08-23 15:10:00,279.22,279.43,279.18,279.27,16009.0,271.206,271.41,271.1672,271.2546,16009.0
2021-08-23 15:20:00,279.23,279.33,279.09,279.11,16940.0,271.2158,271.3129,271.0798,271.0992,16940.0
2021-08-23 15:30:00,279.15,279.52,279.03,279.29,17979.0,271.138,271.4974,271.0215,271.274,17979.0
2021-08-23 15:40:00,279.2,279.34,278.98,278.99,19595.0,271.1866,271.3226,270.9729,270.9826,19595.0
2021-08-23 15:50:00,278.98,278.98,278.35,278.62,65710.0,270.9729,270.9729,270.361,270.6233,65710.0
2021-08-24 09:30:00,278.19,280.11,278.19,279.59,29644.0,270.2056,272.0705,270.2056,271.5654,29644.0
2021-08-24 09:40:00,279.54,279.56,278.96,279.11,6608.0,271.5169,271.5363,270.9535,271.0992,6608.0
2021-08-24 09:50:00,279.11,279.36,278.4,278.5,22843.0,271.0992,271.342,270.4096,270.5067,22843.0
2021-08-24 10:00:00,278.47,278.54,278.1,278.29,12333.0,270.4776,270.5456,270.1182,270.3027,12333.0
2021-08-24 10:10:00,278.3,278.93,278.3,278.92,6986.0,270.3124,270.9244,270.3124,270.9146,6986.0
2021-08-24 10:20:00,278.84,278.97,278.21,278.57,18570.0,270.8369,270.9632,270.225,270.5747,18570.0
2021-08-24 10:30:00,278.54,278.59,278.0,278.07,11373.0,270.5456,270.5941,270.0211,270.089,11373.0
2021-08-24 10:40:00,278.13,278.18,277.84,278.1,12383.0,270.1473,270.1959,269.8656,270.1182,12383.0
2021-08-24 10:50:00,278.12,278.24,278.1,278.16,7466.0,270.1376,270.2542,270.1182,270.1765,7466.0
2021-08-24 11:00:00,278.2,278.99,278.18,278.92,11033.0,270.2153,270.9826,270.1959,270.9146,11033.0
2021-08-24 11:10:00,278.92,279.48,278.92,279.09,12754.0,270.9146,271.4586,270.9146,271.0798,12754.0
2021-08-24 11:20:00,279.11,279.27,278.95,279.03,11242.0,271.0992,271.2546,270.9438,271.0215,11242.0
2021-08-24 11:30:00,279.02,279.2,278.59,279.04,12817.0,271.0118,271.1866,270.5941,271.0312,12817.0
2021-08-24 11:40:00,279.06,279.66,279.05,279.66,42509.0,271.0506,271.6334,271.0409,271.6334,42509.0
2021-08-24 11:50:00,279.7,279.91,279.42,279.63,15102.0,271.6723,271.8762,271.4003,271.6043,15102.0
2021-08-24 12:00:00,279.65,279.99,279.29,279.98,30491.0,271.6237,271.9539,271.274,271.9442,30491.0
2021-08-24 12:10:00,279.94,280.45,279.91,280.45,9399.0,271.9054,272.4007,271.8762,272.4007,9399.0
2021-08-24 12:20:00,280.41,280.43,279.95,280.04,11487.0,272.3619,272.3813,271.9151,272.0025,11487.0
2021-08-24 12:30:00,280.13,280.25,279.94,280.23,9119.0,272.0899,272.2065,271.9054,272.187,9119.0
2021-08-24 12:40:00,280.21,280.35,280.12,280.25,10641.0,272.1676,272.3036,272.0802,272.2065,10641.0
2021-08-24 12:50:00,280.3,280.75,280.3,280.74,9442.0,272.255,272.6921,272.255,272.6824,9442.0
2021-08-24 13:00:00,280.72,281.12,280.67,281.0,9237.0,272.663,273.0515,272.6144,272.9349,9237.0
2021-08-24 13:10:00,280.98,281.08,280.88,280.99,6328.0,272.9155,273.0127,272.8184,272.9252,6328.0
2021-08-24 13:20:00,281.05,281.36,281.01,281.11,9971.0,272.9835,273.2846,272.9447,273.0418,9971.0
2021-08-24 13:30:00,281.21,281.4,281.15,281.36,9470.0,273.1389,273.3235,273.0806,273.2846,9470.0
2021-08-24 13:40:00,281.37,281.56,281.3,281.45,10186.0,273.2943,273.4789,273.2263,273.372,10186.0
2021-08-24 13:50:00,281.45,281.45,281.02,281.13,8529.0,273.372,273.372,272.9544,273.0612,8529.0
2021-08-24 14:00:00,281.18,281.68,281.09,281.68,8137.0,273.1098,273.5954,273.0224,273.5954,8137.0
2021-08-24 14:10:00,281.66,281.7,281.36,281.44,10879.0,273.576,273.6149,273.2846,273.3623,10879.0
2021-08-24 14:20:00,281.42,281.69,281.41,281.41,9874.0,273.3429,273.6051,273.3332,273.3332,9874.0
2021-08-24 14:30:00,281.37,281.51,281.16,281.51,7626.0,273.2943,273.4303,273.0904,273.4303,7626.0
2021-08-24 14:40:00,281.47,281.47,281.09,281.14,9865.0,273.3915,273.3915,273.0224,273.0709,9865.0
2021-08-24 14:50:00,281.15,281.25,280.9,281.03,10606.0,273.0806,273.1778,272.8378,272.9641,10606.0
2021-08-24 15:00:00,281.04,281.1,280.59,280.64,8561.0,272.9738,273.0321,272.5367,272.5853,8561.0
2021-08-24 15:10:00,280.6,280.64,280.29,280.32,10451.0,272.5464,272.5853,272.2453,272.2745,10451.0
2021-08-24 15:20:00,280.31,280.53,280.25,280.5,11623.0,272.2648,272.4784,272.2065,272.4493,11623.0
2021-08-24 15:30:00,280.48,280.48,280.11,280.15,32849.0,272.4299,272.4299,272.0705,272.1093,32849.0
2021-08-24 15:40:00,280.15,280.42,280.07,280.29,19519.0,272.1093,272.3716,272.0316,272.2453,19519.0
2021-08-24 15:50:00,280.28,280.29,279.45,279.58,92438.0,272.2356,272.2453,271.4294,271.5557,92438.0
2021-08-25 09:30:00,279.11,279.87,278.18,279.32,32335.0,271.0992,271.8374,270.1959,271.3032,32335.0
2021-08-25 09:40:00,279.34,279.6,278.9,279.6,27992.0,271.3226,271.5751,270.8952,271.5751,27992.0
2021-08-25 09:50:00,279.61,279.79,279.02,279.79,27808.0,271.5848,271.7597,271.0118,271.7597,27808.0
2021-08-25 10:00:00,279.81,280.26,279.63,279.72,25542.0,271.7791,272.2162,271.6043,271.6917,25542.0
2021-08-25 10:10:00,279.74,279.74,278.79,279.05,16089.0,271.7111,271.7111,270.7884,271.0409,16089.0
2021-08-25 10:20:00,279.13,279.74,279.09,279.63,17906.0,271.1186,271.7111,271.0798,271.6043,17906.0
2021-08-25 10:30:00,279.69,279.7,279.35,279.42,19623.0,271.6625,271.6723,271.3323,271.4003,19623.0
2021-08-25 10:40:00,279.5,279.91,279.46,279.59,13644.0,271.478,271.8762,271.4391,271.5654,13644.0
2021-08-25 10:50:00,279.62,279.77,279.5,279.72,18802.0,271.5946,271.7403,271.478,271.6917,18802.0
2021-08-25 11:00:00,279.68,279.87,279.62,279.84,10616.0,271.6528,271.8374,271.5946,271.8082,10616.0
2021-08-25 11:10:00,279.87,280.21,279.78,280.21,13148.0,271.8374,272.1676,271.75,272.1676,13148.0
2021-08-25 11:20:00,280.19,280.45,280.18,280.41,13834.0,272.1482,272.4007,272.1385,272.3619,13834.0
2021-08-25 11:30:00,280.47,280.68,280.33,280.68,11600.0,272.4202,272.6241,272.2842,272.6241,11600.0
2021-08-25 11:40:00,280.64,281.22,280.62,281.21,16722.0,272.5853,273.1486,272.5659,273.1389,16722.0
2021-08-25 11:50:00,281.22,281.56,281.2,281.24,15217.0,273.1486,273.4789,273.1292,273.1681,15217.0
2021-08-25 12:00:00,281.18,281.5,281.03,281.45,8616.0,273.1098,273.4206,272.9641,273.372,8616.0
2021-08-25 12:10:00,281.56,281.61,281.37,281.54,12381.0,273.4789,273.5274,273.2943,273.4595,12381.0
2021-08-25 12:20:00,281.52,281.57,281.28,281.45,10890.0,273.44,273.4886,273.2069,273.372,10890.0
2021-08-25 12:30:00,281.51,281.65,281.39,281.55,11050.0,273.4303,273.5663,273.3138,273.4692,11050.0
2021-08-25 12:40:00,281.59,281.77,281.5,281.76,10926.0,273.508,273.6828,273.4206,273.6731,10926.0
2021-08-25 12:50:00,281.78,281.84,281.61,281.65,10409.0,273.6926,273.7508,273.5274,273.5663,10409.0
2021-08-25 13:00:00,281.65,282.2,281.55,282.06,15406.0,273.5663,274.1005,273.4692,273.9645,15406.0
2021-08-25 13:10:00,282.12,282.33,282.1,282.33,15679.0,274.0228,274.2268,274.0034,274.2268,15679.0
2021-08-25 13:20:00,282.24,282.52,282.2,282.35,15871.0,274.1394,274.4113,274.1005,274.2462,15871.0
2021-08-25 13:30:00,282.35,282.49,282.19,282.44,17459.0,274.2462,274.3822,274.0908,274.3336,17459.0
2021-08-25 13:40:00,282.46,282.57,282.36,282.5,17182.0,274.353,274.4599,274.2559,274.3919,17182.0
2021-08-25 13:50:00,282.45,282.59,281.83,281.97,34567.0,274.3433,274.4793,273.7411,273.8771,34567.0
2021-08-25 14:00:00,281.97,282.03,281.67,281.83,12237.0,273.8771,273.9354,273.5857,273.7411,12237.0
2021-08-25 14:10:00,281.84,281.99,281.62,281.99,14763.0,273.7508,273.8965,273.5372,273.8965,14763.0
2021-08-25 14:20:00,281.95,282.0,281.74,281.82,10312.0,273.8577,273.9062,273.6537,273.7314,10312.0
2021-08-25 14:30:00,281.81,281.96,281.62,281.69,12635.0,273.7217,273.8674,273.5372,273.6051,12635.0
2021-08-25 14:40:00,281.68,281.77,281.29,281.31,12154.0,273.5954,273.6828,273.2166,273.2361,12154.0
2021-08-25 14:50:00,281.29,281.77,281.29,281.72,13612.0,273.2166,273.6828,273.2166,273.6343,13612.0
2021-08-25 15:00:00,281.73,281.94,281.67,281.73,17601.0,273.644,273.848,273.5857,273.644,17601.0
2021-08-25 15:10:00,281.76,281.79,281.4,281.43,16133.0,273.6731,273.7023,273.3235,273.3526,16133.0
2021-08-25 15:20:00,281.46,281.64,281.37,281.51,17478.0,273.3817,273.5566,273.2943,273.4303,17478.0
2021-08-25 15:30:00,281.52,281.91,281.52,281.82,18194.0,273.44,273.8188,273.44,273.7314,18194.0
2021-08-25 15:40:00,281.82,282.01,281.17,281.27,31665.0,273.7314,273.916,273.1001,273.1972,31665.0
2021-08-25 15:50:00,281.27,281.62,280.88,280.89,109629.0,273.1972,273.5372,272.8184,272.8281,109629.0
2021-08-26 09:30:00,282.14,282.14,279.77,280.77,31607.0,274.0422,274.0422,271.7403,272.7116,31607.0
2021-08-26 09:40:00,280.78,281.42,280.62,281.41,17747.0,272.7213,273.3429,272.5659,273.3332,17747.0
2021-08-26 09:50:00,281.49,282.12,281.39,281.96,22000.0,273.4109,274.0228,273.3138,273.8674,22000.0
2021-08-26 10:00:00,282.01,282.38,281.91,282.12,15055.0,273.916,274.2753,273.8188,274.0228,15055.0
2021-08-26 10:10:00,282.13,282.45,281.94,282.34,9818.0,274.0325,274.3433,273.848,274.2365,9818.0
2021-08-26 10:20:00,282.34,282.57,281.38,282.1,16389.0,274.2365,274.4599,273.304,274.0034,16389.0
2021-08-26 10:30:00,282.19,282.26,281.68,282.22,14325.0,274.0908,274.1588,273.5954,274.1199,14325.0
2021-08-26 10:40:00,282.18,282.42,281.82,281.98,16510.0,274.0811,274.3142,273.7314,273.8868,16510.0
2021-08-26 10:50:00,282.07,282.27,281.6,281.68,17839.0,273.9742,274.1685,273.5177,273.5954,17839.0
2021-08-26 11:00:00,281.65,282.04,281.54,282.04,13618.0,273.5663,273.9451,273.4595,273.9451,13618.0
2021-08-26 11:10:00,282.31,282.64,282.23,282.48,18853.0,274.2074,274.5279,274.1296,274.3725,18853.0
2021-08-26 11:20:00,282.51,282.62,282.22,282.45,21312.0,274.4016,274.5085,274.1199,274.3433,21312.0
2021-08-26 11:30:00,282.45,282.59,282.14,282.39,16452.0,274.3433,274.4793,274.0422,274.2851,16452.0
2021-08-26 11:40:00,282.41,282.53,281.87,282.23,13801.0,274.3045,274.421,273.78,274.1296,13801.0
2021-08-26 11:50:00,282.25,282.4,282.23,282.26,10616.0,274.1491,274.2948,274.1296,274.1588,10616.0
2021-08-26 12:00:00,282.31,282.62,282.31,282.49,13533.0,274.2074,274.5085,274.2074,274.3822,13533.0
2021-08-26 12:10:00,282.46,282.88,282.4,282.75,14233.0,274.353,274.761,274.2948,274.6347,14233.0
2021-08-26 12:20:00,282.75,283.02,282.72,282.76,14053.0,274.6347,274.897,274.6056,274.6444,14053.0
2021-08-26 12:30:00,282.81,282.83,282.43,282.54,24042.0,274.693,274.7124,274.3239,274.4307,24042.0
2021-08-26 12:40:00,282.48,282.77,282.48,282.76,11587.0,274.3725,274.6541,274.3725,274.6444,11587.0
2021-08-26 12:50:00,282.75,282.75,282.4,282.73,16921.0,274.6347,274.6347,274.2948,274.6153,16921.0
2021-08-26 13:00:00,282.73,282.74,282.51,282.55,15258.0,274.6153,274.625,274.4016,274.4405,15258.0
2021-08-26 13:10:00,282.53,282.88,282.49,282.72,14088.0,274.421,274.761,274.3822,274.6056,14088.0
2021-08-26 13:20:00,282.73,282.79,282.42,282.67,16231.0,274.6153,274.6736,274.3142,274.557,16231.0
2021-08-26 13:30:00,282.75,282.95,282.71,282.77,18003.0,274.6347,274.829,274.5959,274.6541,18003.0
2021-08-26 13:40:00,282.8,282.98,282.78,282.83,11300.0,274.6833,274.8581,274.6639,274.7124,11300.0
2021-08-26 13:50:00,282.9,282.9,282.68,282.71,11439.0,274.7804,274.7804,274.5667,274.5959,11439.0
2021-08-26 14:00:00,282.67,282.67,282.3,282.3,13170.0,274.557,274.557,274.1976,274.1976,13170.0
2021-08-26 14:10:00,282.25,282.48,282.19,282.34,14144.0,274.1491,274.3725,274.0908,274.2365,14144.0
2021-08-26 14:20:00,282.34,282.49,281.86,281.86,17001.0,274.2365,274.3822,273.7703,273.7703,17001.0
2021-08-26 14:30:00,281.92,282.37,281.86,282.28,11148.0,273.8285,274.2656,273.7703,274.1782,11148.0
2021-08-26 14:40:00,282.32,282.37,281.64,281.66,15784.0,274.2171,274.2656,273.5566,273.576,15784.0
2021-08-26 14:50:00,281.65,282.13,281.47,281.78,22760.0,273.5663,274.0325,273.3915,273.6926,22760.0
2021-08-26 15:00:00,281.72,281.96,281.61,281.73,17768.0,273.6343,273.8674,273.5274,273.644,17768.0
2021-08-26 15:10:00,281.72,281.81,281.42,281.77,14458.0,273.6343,273.7217,273.3429,273.6828,14458.0
2021-08-26 15:20:00,281.86,282.02,281.67,281.73,72360.0,273.7703,273.9257,273.5857,273.644,72360.0
2021-08-26 15:30:00,281.7,282.05,281.64,281.82,26813.0,273.6149,273.9548,273.5566,273.7314,26813.0
2021-08-26 15:40:00,281.92,282.03,281.57,281.59,30365.0,273.8285,273.9354,273.4886,273.508,30365.0
2021-08-26 15:50:00,281.61,281.74,280.99,281.1,115446.0,273.5274,273.6537,272.9252,273.0321,115446.0
2021-08-27 09:30:00,281.73,282.7,281.31,282.4,23812.0,273.644,274.5862,273.2361,274.2948,23812.0
2021-08-27 09:40:00,282.26,282.48,281.81,281.95,19960.0,274.1588,274.3725,273.7217,273.8577,19960.0
2021-08-27 09:50:00,282.02,282.34,281.6,282.17,10097.0,273.9257,274.2365,273.5177,274.0714,10097.0
2021-08-27 10:00:00,282.14,282.89,281.67,282.68,22845.0,274.0422,274.7707,273.5857,274.5667,22845.0
2021-08-27 10:10:00,282.78,282.89,282.5,282.5,14048.0,274.6639,274.7707,274.3919,274.3919,14048.0
2021-08-27 10:20:00,282.62,282.62,282.11,282.44,14743.0,274.5085,274.5085,274.0131,274.3336,14743.0
2021-08-27 10:30:00,282.53,282.6,282.13,282.31,14953.0,274.421,274.489,274.0325,274.2074,14953.0
2021-08-27 10:40:00,282.24,282.62,282.0,282.62,14897.0,274.1394,274.5085,273.9062,274.5085,14897.0
2021-08-27 10:50:00,282.57,282.85,282.55,282.7,27110.0,274.4599,274.7319,274.4405,274.5862,27110.0
2021-08-27 11:00:00,282.77,283.0,282.57,282.91,17029.0,274.6541,274.8775,274.4599,274.7901,17029.0
2021-08-27 11:10:00,282.89,282.99,282.69,282.78,22616.0,274.7707,274.8678,274.5764,274.6639,22616.0
2021-08-27 11:20:00,282.81,283.2,282.81,283.18,35735.0,274.693,275.0718,274.693,275.0524,35735.0
2021-08-27 11:30:00,283.13,283.4,282.93,283.38,18986.0,275.0038,275.2661,274.8096,275.2466,18986.0
2021-08-27 11:40:00,283.35,283.73,283.23,283.59,21215.0,275.2175,275.5866,275.1009,275.4506,21215.0
2021-08-27 11:50:00,283.7,284.05,283.66,283.88,22797.0,275.5575,275.8974,275.5186,275.7323,22797.0
2021-08-27 12:00:00,283.9,284.13,283.87,283.92,20764.0,275.7517,275.9751,275.7226,275.7711,20764.0
2021-08-27 12:10:00,283.94,284.41,283.93,284.19,18341.0,275.7906,276.2471,275.7809,276.0334,18341.0
2021-08-27 12:20:00,284.21,284.36,283.85,284.31,18694.0,276.0528,276.1985,275.7032,276.1499,18694.0
2021-08-27 12:30:00,284.32,284.37,284.06,284.13,20369.0,276.1597,276.2082,275.9071,275.9751,20369.0
2021-08-27 12:40:00,284.11,284.23,283.92,284.19,13836.0,275.9557,276.0722,275.7711,276.0334,13836.0
2021-08-27 12:50:00,284.21,284.26,283.82,284.23,20853.0,276.0528,276.1014,275.674,276.0722,20853.0
2021-08-27 13:00:00,284.2,284.44,284.06,284.44,33784.0,276.0431,276.2762,275.9071,276.2762,33784.0
2021-08-27 13:10:00,284.45,284.96,284.44,284.93,22444.0,276.2859,276.7813,276.2762,276.7522,22444.0
2021-08-27 13:20:00,284.93,285.46,284.92,285.37,19842.0,276.7522,277.2669,276.7424,277.1795,19842.0
2021-08-27 13:30:00,285.38,285.38,285.03,285.3,15860.0,277.1892,277.1892,276.8493,277.1115,15860.0
2021-08-27 13:40:00,285.24,285.52,285.21,285.5,19240.0,277.0533,277.3252,277.0241,277.3058,19240.0
2021-08-27 13:50:00,285.51,285.76,285.23,285.76,15219.0,277.3155,277.5583,277.0435,277.5583,15219.0
2021-08-27 14:00:00,285.75,285.79,285.16,285.18,19545.0,277.5486,277.5875,276.9756,276.995,19545.0
2021-08-27 14:10:00,285.19,285.31,285.14,285.2,24767.0,277.0047,277.1212,276.9561,277.0144,24767.0
2021-08-27 14:20:00,285.23,285.29,284.97,285.0,16969.0,277.0435,277.1018,276.791,276.8201,16969.0
2021-08-27 14:30:00,285.06,285.3,284.99,285.2,21719.0,276.8784,277.1115,276.8104,277.0144,21719.0
2021-08-27 14:40:00,285.21,285.28,285.05,285.15,19144.0,277.0241,277.0921,276.8687,276.9658,19144.0
2021-08-27 14:50:00,285.22,285.26,285.04,285.16,21254.0,277.0338,277.0727,276.859,276.9756,21254.0
2021-08-27 15:00:00,285.23,285.34,285.15,285.21,26432.0,277.0435,277.1504,276.9658,277.0241,26432.0
2021-08-27 15:10:00,285.24,285.45,285.17,285.41,28927.0,277.0533,277.2572,276.9853,277.2184,28927.0
2021-08-27 15:20:00,285.41,285.44,285.11,285.17,31751.0,277.2184,277.2475,276.927,276.9853,31751.0
2021-08-27 15:30:00,285.15,285.32,285.01,285.31,25205.0,276.9658,277.131,276.8299,277.1212,25205.0
2021-08-27 15:40:00,285.31,285.43,285.07,285.12,46916.0,277.1212,277.2378,276.8881,276.9367,46916.0
2021-08-27 15:50:00,285.19,285.31,284.91,285.18,59251.0,277.0047,277.1212,276.7327,276.995,59251.0
2021-08-30 09:30:00,285.58,286.24,285.32,285.32,23142.0,277.3835,278.0246,277.131,277.131,23142.0
2021-08-30 09:40:00,285.47,286.03,285.01,285.98,24066.0,277.2767,277.8206,276.8299,277.772,24066.0
2021-08-30 09:50:00,286.06,286.73,286.06,286.21,26257.0,277.8497,278.5005,277.8497,277.9954,26257.0
2021-08-30 10:00:00,286.15,286.35,285.89,286.12,13793.0,277.9371,278.1314,277.6846,277.908,13793.0
2021-08-30 10:10:00,286.1,286.71,286.09,286.66,16237.0,277.8886,278.4811,277.8789,278.4325,16237.0
2021-08-30 10:20:00,286.66,287.05,286.12,287.01,17208.0,278.4325,278.8113,277.908,278.7725,17208.0
2021-08-30 10:30:00,287.03,287.74,286.96,287.74,29041.0,278.7919,279.4815,278.7239,279.4815,29041.0
2021-08-30 10:40:00,287.74,288.11,287.22,287.31,23809.0,279.4815,279.8409,278.9764,279.0638,23809.0
2021-08-30 10:50:00,287.31,287.79,287.22,287.63,35363.0,279.0638,279.5301,278.9764,279.3747,35363.0
2021-08-30 11:00:00,287.55,288.15,287.54,288.1,27578.0,279.297,279.8797,279.2872,279.8312,27578.0
2021-08-30 11:10:00,288.04,288.06,287.25,287.43,34012.0,279.7729,279.7923,279.0056,279.1804,34012.0
2021-08-30 11:20:00,287.33,287.86,287.28,287.47,28056.0,279.0833,279.5981,279.0347,279.2193,28056.0
2021-08-30 11:30:00,287.46,287.46,286.26,286.57,32671.0,279.2095,279.2095,278.044,278.3451,32671.0
2021-08-30 11:40:00,286.6,287.19,286.59,287.15,22097.0,278.3742,278.9473,278.3645,278.9084,22097.0
2021-08-30 11:50:00,287.17,287.27,286.86,286.93,11160.0,278.9279,279.025,278.6268,278.6948,11160.0
2021-08-30 12:00:00,286.84,287.22,286.84,287.0,14002.0,278.6073,278.9764,278.6073,278.7627,14002.0
2021-08-30 12:10:00,287.1,287.18,286.9,287.05,12852.0,278.8599,278.9376,278.6656,278.8113,12852.0
2021-08-30 12:20:00,286.99,287.01,286.58,286.73,14776.0,278.753,278.7725,278.3548,278.5005,14776.0
2021-08-30 12:30:00,286.89,287.07,286.69,287.07,13180.0,278.6559,278.8307,278.4616,278.8307,13180.0
2021-08-30 12:40:00,287.04,287.12,286.9,287.05,10705.0,278.8016,278.8793,278.6656,278.8113,10705.0
2021-08-30 12:50:00,287.01,287.34,286.95,287.34,12019.0,278.7725,279.093,278.7142,279.093,12019.0
2021-08-30 13:00:00,287.33,287.76,287.28,287.68,41023.0,279.0833,279.5009,279.0347,279.4232,41023.0
2021-08-30 13:10:00,287.64,287.69,287.41,287.43,23454.0,279.3844,279.4329,279.161,279.1804,23454.0
2021-08-30 13:20:00,287.47,287.67,287.3,287.3,12379.0,279.2193,279.4135,279.0541,279.0541,12379.0
2021-08-30 13:30:00,287.3,287.4,287.16,287.26,16798.0,279.0541,279.1513,278.9181,279.0153,16798.0
2021-08-30 13:40:00,287.2,287.36,287.09,287.09,13568.0,278.957,279.1124,278.8502,278.8502,13568.0
2021-08-30 13:50:00,287.01,287.03,286.71,286.89,18642.0,278.7725,278.7919,278.4811,278.6559,18642.0
2021-08-30 14:00:00,286.84,287.24,286.64,286.88,21210.0,278.6073,278.9959,278.4131,278.6462,21210.0
2021-08-30 14:10:00,286.94,287.25,286.91,287.03,12367.0,278.7045,279.0056,278.6753,278.7919,12367.0
2021-08-30 14:20:00,287.11,287.35,287.03,287.19,12502.0,278.8696,279.1027,278.7919,278.9473,12502.0
2021-08-30 14:30:00,287.17,287.21,286.86,286.92,12990.0,278.9279,278.9667,278.6268,278.685,12990.0
2021-08-30 14:40:00,286.95,286.96,286.58,286.83,13099.0,278.7142,278.7239,278.3548,278.5976,13099.0
2021-08-30 14:50:00,286.82,287.09,286.75,286.81,12654.0,278.5879,278.8502,278.5199,278.5782,12654.0
2021-08-30 15:00:00,286.81,286.81,286.48,286.56,15906.0,278.5782,278.5782,278.2577,278.3354,15906.0
2021-08-30 15:10:00,286.58,286.66,286.15,286.22,22667.0,278.3548,278.4325,277.9371,278.0051,22667.0
2021-08-30 15:20:00,286.23,286.4,286.04,286.08,16419.0,278.0148,278.18,277.8303,277.8691,16419.0
2021-08-30 15:30:00,286.0,286.16,285.68,285.96,20489.0,277.7914,277.9469,277.4806,277.7526,20489.0
2021-08-30 15:40:00,285.96,285.99,285.43,285.77,26969.0,277.7526,277.7817,277.2378,277.568,26969.0
2021-08-30 15:50:00,285.72,285.76,285.1,285.28,91741.0,277.5195,277.5583,276.9173,277.0921,91741.0
2021-08-31 09:30:00,284.98,285.78,284.66,284.66,31487.0,276.8007,277.5778,276.4899,276.4899,31487.0
2021-08-31 09:40:00,284.67,284.74,283.39,284.57,13808.0,276.4996,276.5676,275.2564,276.4025,13808.0
2021-08-31 09:50:00,284.54,284.54,283.71,284.08,28592.0,276.3733,276.3733,275.5672,275.9265,28592.0
2021-08-31 10:00:00,284.08,284.82,283.95,284.5,35105.0,275.9265,276.6453,275.8003,276.3345,35105.0
2021-08-31 10:10:00,284.5,284.5,283.99,284.45,17109.0,276.3345,276.3345,275.8391,276.2859,17109.0
2021-08-31 10:20:00,284.4,284.85,284.03,284.8,9134.0,276.2374,276.6744,275.878,276.6259,9134.0
2021-08-31 10:30:00,284.74,285.8,284.69,285.8,26772.0,276.5676,277.5972,276.519,277.5972,26772.0
2021-08-31 10:40:00,285.86,286.56,285.81,286.53,20746.0,277.6555,278.3354,277.6069,278.3062,20746.0
2021-08-31 10:50:00,286.59,287.79,286.49,287.62,21291.0,278.3645,279.5301,278.2674,279.3649,21291.0
2021-08-31 11:00:00,287.6,288.25,287.55,288.23,30548.0,279.3455,279.9769,279.297,279.9574,30548.0
2021-08-31 11:10:00,288.23,288.42,287.62,287.66,19089.0,279.9574,280.142,279.3649,279.4038,19089.0
2021-08-31 11:20:00,287.66,287.66,287.0,287.41,19481.0,279.4038,279.4038,278.7627,279.161,19481.0
2021-08-31 11:30:00,287.32,287.66,286.78,286.96,6385.0,279.0736,279.4038,278.5491,278.7239,6385.0
2021-08-31 11:40:00,286.98,287.4,286.88,287.39,11187.0,278.7433,279.1513,278.6462,279.1415,11187.0
2021-08-31 11:50:00,287.34,287.34,286.9,286.94,7011.0,279.093,279.093,278.6656,278.7045,7011.0
2021-08-31 12:00:00,286.95,287.18,286.88,287.06,11473.0,278.7142,278.9376,278.6462,278.821,11473.0
2021-08-31 12:10:00,287.07,287.25,287.04,287.16,6380.0,278.8307,279.0056,278.8016,278.9181,6380.0
2021-08-31 12:20:00,287.16,287.37,287.1,287.21,9114.0,278.9181,279.1221,278.8599,278.9667,9114.0
2021-08-31 12:30:00,287.17,287.56,287.06,287.53,11353.0,278.9279,279.3067,278.821,279.2775,11353.0
2021-08-31 12:40:00,287.65,287.83,287.56,287.57,4142.0,279.3941,279.5689,279.3067,279.3164,4142.0
2021-08-31 12:50:00,287.57,287.58,287.2,287.2,4366.0,279.3164,279.3261,278.957,278.957,4366.0
2021-08-31 13:00:00,287.17,287.18,286.72,286.98,10676.0,278.9279,278.9376,278.4908,278.7433,10676.0
2021-08-31 13:10:00,287.04,287.2,287.0,287.13,4535.0,278.8016,278.957,278.7627,278.889,4535.0
2021-08-31 13:20:00,287.13,287.13,286.84,286.92,10376.0,278.889,278.889,278.6073,278.685,10376.0
2021-08-31 13:30:00,287.01,287.01,286.74,286.86,7088.0,278.7725,278.7725,278.5102,278.6268,7088.0
2021-08-31 13:40:00,286.77,287.06,286.77,287.04,5622.0,278.5393,278.821,278.5393,278.8016,5622.0
2021-08-31 13:50:00,287.04,287.16,286.96,287.13,7482.0,278.8016,278.9181,278.7239,278.889,7482.0
2021-08-31 14:00:00,287.16,287.16,286.78,286.9,9271.0,278.9181,278.9181,278.5491,278.6656,9271.0
2021-08-31 14:10:00,286.93,286.93,286.67,286.67,6902.0,278.6948,278.6948,278.4422,278.4422,6902.0
2021-08-31 14:20:00,286.74,286.87,286.69,286.73,6959.0,278.5102,278.6365,278.4616,278.5005,6959.0
2021-08-31 14:30:00,286.78,287.03,286.78,286.87,8090.0,278.5491,278.7919,278.5491,278.6365,8090.0
2021-08-31 14:40:00,286.86,286.95,286.56,286.56,9234.0,278.6268,278.7142,278.3354,278.3354,9234.0
2021-08-31 14:50:00,286.6,286.64,286.31,286.38,10005.0,278.3742,278.4131,278.0925,278.1605,10005.0
2021-08-31 15:00:00,286.44,286.51,286.22,286.23,11392.0,278.2188,278.2868,278.0051,278.0148,11392.0
2021-08-31 15:10:00,286.25,286.52,286.18,286.52,13607.0,278.0343,278.2965,277.9663,278.2965,13607.0
2021-08-31 15:20:00,286.47,286.82,286.46,286.78,15799.0,278.248,278.5879,278.2382,278.5491,15799.0
2021-08-31 15:30:00,286.81,287.22,286.75,287.15,21364.0,278.5782,278.9764,278.5199,278.9084,21364.0
2021-08-31 15:40:00,287.17,287.35,286.79,286.86,28704.0,278.9279,279.1027,278.5588,278.6268,28704.0
2021-08-31 15:50:00,286.78,286.89,286.32,286.89,103859.0,278.5491,278.6559,278.1023,278.6559,103859.0
2021-09-01 09:30:00,285.91,287.56,285.83,286.59,24909.0,277.704,279.3067,277.6263,278.3645,24909.0
2021-09-01 09:40:00,286.7,286.7,285.5,285.51,13854.0,278.4714,278.4714,277.3058,277.3155,13854.0
2021-09-01 09:50:00,285.37,285.46,284.17,284.31,31994.0,277.1795,277.2669,276.014,276.1499,31994.0
2021-09-01 10:00:00,284.15,285.45,283.67,285.45,17059.0,275.9945,277.2572,275.5283,277.2572,17059.0
2021-09-01 10:10:00,285.29,285.75,285.12,285.72,5524.0,277.1018,277.5486,276.9367,277.5195,5524.0
2021-09-01 10:20:00,285.6,285.72,285.29,285.72,11781.0,277.4029,277.5195,277.1018,277.5195,11781.0
2021-09-01 10:30:00,285.83,286.48,285.65,286.42,13234.0,277.6263,278.2577,277.4515,278.1994,13234.0
2021-09-01 10:40:00,286.37,286.67,286.37,286.58,12042.0,278.1508,278.4422,278.1508,278.3548,12042.0
2021-09-01 10:50:00,286.71,287.09,286.58,286.83,16766.0,278.4811,278.8502,278.3548,278.5976,16766.0
2021-09-01 11:00:00,286.94,287.35,286.88,287.25,6389.0,278.7045,279.1027,278.6462,279.0056,6389.0
2021-09-01 11:10:00,287.33,287.43,287.16,287.2,12991.0,279.0833,279.1804,278.9181,278.957,12991.0
2021-09-01 11:20:00,287.17,287.31,286.65,287.31,13781.0,278.9279,279.0638,278.4228,279.0638,13781.0
2021-09-01 11:30:00,287.3,287.74,287.3,287.74,5408.0,279.0541,279.4815,279.0541,279.4815,5408.0
2021-09-01 11:40:00,287.77,288.14,287.7,288.13,18814.0,279.5106,279.87,279.4427,279.8603,18814.0
2021-09-01 11:50:00,288.11,288.11,287.84,288.03,7593.0,279.8409,279.8409,279.5786,279.7632,7593.0
2021-09-01 12:00:00,288.0,288.09,287.67,287.67,16367.0,279.734,279.8215,279.4135,279.4135,16367.0
2021-09-01 12:10:00,287.62,288.06,287.58,287.89,7917.0,279.3649,279.7923,279.3261,279.6272,7917.0
2021-09-01 12:20:00,287.89,287.93,287.68,287.76,4864.0,279.6272,279.666,279.4232,279.5009,4864.0
2021-09-01 12:30:00,287.78,287.84,287.54,287.84,8116.0,279.5204,279.5786,279.2872,279.5786,8116.0
2021-09-01 12:40:00,287.95,288.19,287.93,288.11,10580.0,279.6855,279.9186,279.666,279.8409,10580.0
2021-09-01 12:50:00,288.14,288.8,288.13,288.78,13962.0,279.87,280.5111,279.8603,280.4917,13962.0
2021-09-01 13:00:00,288.89,289.07,288.75,288.89,16455.0,280.5985,280.7733,280.4625,280.5985,16455.0
2021-09-01 13:10:00,288.88,288.88,288.54,288.7,9571.0,280.5888,280.5888,280.2585,280.4139,9571.0
2021-09-01 13:20:00,288.66,288.72,288.37,288.7,9632.0,280.3751,280.4334,280.0934,280.4139,9632.0
2021-09-01 13:30:00,288.7,288.74,288.54,288.67,11301.0,280.4139,280.4528,280.2585,280.3848,11301.0
2021-09-01 13:40:00,288.71,288.77,288.57,288.61,10672.0,280.4237,280.4819,280.2877,280.3265,10672.0
2021-09-01 13:50:00,288.66,288.96,288.59,288.96,11565.0,280.3751,280.6665,280.3071,280.6665,11565.0
2021-09-01 14:00:00,288.95,289.22,288.82,289.07,12454.0,280.6568,280.919,280.5305,280.7733,12454.0
2021-09-01 14:10:00,289.02,289.22,288.73,289.07,13189.0,280.7248,280.919,280.4431,280.7733,13189.0
2021-09-01 14:20:00,289.05,289.07,288.86,288.92,5726.0,280.7539,280.7733,280.5694,280.6276,5726.0
2021-09-01 14:30:00,289.03,289.03,288.67,288.69,5101.0,280.7345,280.7345,280.3848,280.4042,5101.0
2021-09-01 14:40:00,288.68,288.68,288.38,288.5,10326.0,280.3945,280.3945,280.1031,280.2197,10326.0
2021-09-01 14:50:00,288.56,288.69,288.5,288.5,23428.0,280.278,280.4042,280.2197,280.2197,23428.0
2021-09-01 15:00:00,288.53,288.53,288.06,288.06,5557.0,280.2488,280.2488,279.7923,279.7923,5557.0
2021-09-01 15:10:00,288.05,288.39,288.01,288.33,10777.0,279.7826,280.1128,279.7438,280.0546,10777.0
2021-09-01 15:20:00,288.4,288.43,288.09,288.34,11255.0,280.1226,280.1517,279.8215,280.0643,11255.0
2021-09-01 15:30:00,288.22,288.42,288.1,288.1,12407.0,279.9477,280.142,279.8312,279.8312,12407.0
2021-09-01 15:40:00,288.1,288.43,288.05,288.35,15664.0,279.8312,280.1517,279.7826,280.074,15664.0
2021-09-01 15:50:00,288.36,288.54,288.29,288.36,77770.0,280.0837,280.2585,280.0157,280.0837,77770.0
2021-09-02 09:30:00,289.93,289.99,288.37,288.85,47743.0,281.6086,281.6669,280.0934,280.5596,47743.0
2021-09-02 09:40:00,288.89,289.47,288.41,289.31,38818.0,280.5985,281.1618,280.1323,281.0064,38818.0
2021-09-02 09:50:00,289.31,289.53,288.39,288.84,59092.0,281.0064,281.2201,280.1128,280.5499,59092.0
2021-09-02 10:00:00,288.84,289.09,288.46,288.91,27950.0,280.5499,280.7928,280.1808,280.6179,27950.0
2021-09-02 10:10:00,288.92,289.1,288.47,289.0,17851.0,280.6276,280.8025,280.1906,280.7053,17851.0
2021-09-02 10:20:00,288.94,289.24,288.83,288.93,16404.0,280.6471,280.9385,280.5402,280.6373,16404.0
2021-09-02 10:30:00,288.97,289.04,288.27,288.38,20628.0,280.6762,280.7442,279.9963,280.1031,20628.0
2021-09-02 10:40:00,288.51,289.13,288.45,288.74,28372.0,280.2294,280.8316,280.1711,280.4528,28372.0
2021-09-02 10:50:00,288.65,288.79,288.23,288.23,22170.0,280.3654,280.5014,279.9574,279.9574,22170.0
2021-09-02 11:00:00,288.31,288.62,288.01,288.08,9445.0,280.0351,280.3362,279.7438,279.8117,9445.0
2021-09-02 11:10:00,288.13,288.32,287.76,288.04,19824.0,279.8603,280.0449,279.5009,279.7729,19824.0
2021-09-02 11:20:00,287.97,288.1,287.66,288.0,13912.0,279.7049,279.8312,279.4038,279.734,13912.0
2021-09-02 11:30:00,288.01,288.45,287.91,288.36,9832.0,279.7438,280.1711,279.6466,280.0837,9832.0
2021-09-02 11:40:00,288.31,288.58,288.12,288.42,9113.0,280.0351,280.2974,279.8506,280.142,9113.0
2021-09-02 11:50:00,288.44,288.62,288.19,288.33,10732.0,280.1614,280.3362,279.9186,280.0546,10732.0
2021-09-02 12:00:00,288.35,288.5,288.22,288.42,25885.0,280.074,280.2197,279.9477,280.142,25885.0
2021-09-02 12:10:00,288.41,289.05,288.38,289.02,47059.0,280.1323,280.7539,280.1031,280.7248,47059.0
2021-09-02 12:20:00,289.0,289.23,288.89,289.0,22640.0,280.7053,280.9287,280.5985,280.7053,22640.0
2021-09-02 12:30:00,289.02,289.57,289.0,289.57,17151.0,280.7248,281.259,280.7053,281.259,17151.0
2021-09-02 12:40:00,289.58,289.79,289.47,289.65,14076.0,281.2687,281.4727,281.1618,281.3367,14076.0
2021-09-02 12:50:00,289.63,290.18,289.62,290.16,22678.0,281.3173,281.8515,281.3075,281.832,22678.0
2021-09-02 13:00:00,290.19,290.2,289.73,290.06,15861.0,281.8612,281.8709,281.4144,281.7349,15861.0
2021-09-02 13:10:00,290.07,290.11,289.9,289.97,11111.0,281.7446,281.7835,281.5795,281.6475,11111.0
2021-09-02 13:20:00,290.02,290.17,289.9,289.9,37686.0,281.6961,281.8418,281.5795,281.5795,37686.0
2021-09-02 13:30:00,289.86,289.86,289.34,289.45,13096.0,281.5407,281.5407,281.0356,281.1424,13096.0
2021-09-02 13:40:00,289.49,289.53,288.86,289.06,16720.0,281.1813,281.2201,280.5694,280.7636,16720.0
2021-09-02 13:50:00,289.06,289.14,288.85,289.0,23174.0,280.7636,280.8413,280.5596,280.7053,23174.0
2021-09-02 14:00:00,289.0,289.3,288.91,289.25,22302.0,280.7053,280.9967,280.6179,280.9482,22302.0
2021-09-02 14:10:00,289.27,289.29,289.12,289.25,15821.0,280.9676,280.987,280.8219,280.9482,15821.0
2021-09-02 14:20:00,289.25,289.28,288.93,289.0,17060.0,280.9482,280.9773,280.6373,280.7053,17060.0
2021-09-02 14:30:00,289.0,289.05,288.81,288.87,16171.0,280.7053,280.7539,280.5208,280.5791,16171.0
2021-09-02 14:40:00,288.89,289.04,288.28,289.0,26466.0,280.5985,280.7442,280.006,280.7053,26466.0
2021-09-02 14:50:00,288.88,289.16,288.73,289.1,11206.0,280.5888,280.8607,280.4431,280.8025,11206.0
2021-09-02 15:00:00,289.19,289.43,289.19,289.32,15528.0,280.8899,281.123,280.8899,281.0162,15528.0
2021-09-02 15:10:00,289.36,289.53,289.0,289.35,18943.0,281.055,281.2201,280.7053,281.0453,18943.0
2021-09-02 15:20:00,289.31,289.42,289.1,289.19,14864.0,281.0064,281.1133,280.8025,280.8899,14864.0
2021-09-02 15:30:00,289.19,289.35,289.09,289.22,25576.0,280.8899,281.0453,280.7928,280.919,25576.0
2021-09-02 15:40:00,289.22,289.61,289.21,289.48,42884.0,280.919,281.2978,280.9093,281.1716,42884.0
2021-09-02 15:50:00,289.54,290.58,289.48,290.45,162092.0,281.2298,282.24,281.1716,282.1137,162092.0
2021-09-03 09:30:00,290.13,290.79,289.52,290.51,24176.0,281.8029,282.444,281.2104,282.172,24176.0
2021-09-03 09:40:00,290.49,290.86,290.45,290.48,39652.0,282.1526,282.512,282.1137,282.1429,39652.0
2021-09-03 09:50:00,290.51,290.51,289.5,289.88,14145.0,282.172,282.172,281.191,281.5601,14145.0
2021-09-03 10:00:00,289.84,290.31,289.66,290.28,14399.0,281.5212,281.9777,281.3464,281.9486,14399.0
2021-09-03 10:10:00,290.27,290.33,289.84,289.99,15923.0,281.9389,281.9972,281.5212,281.6669,15923.0
2021-09-03 10:20:00,290.07,290.07,289.82,290.0,5030.0,281.7446,281.7446,281.5018,281.6766,5030.0
2021-09-03 10:30:00,289.99,290.61,289.89,290.18,24040.0,281.6669,282.2691,281.5698,281.8515,24040.0
2021-09-03 10:40:00,290.24,290.5,290.15,290.46,13732.0,281.9097,282.1623,281.8223,282.1234,13732.0
2021-09-03 10:50:00,290.46,290.46,290.15,290.32,9011.0,282.1234,282.1234,281.8223,281.9875,9011.0
2021-09-03 11:00:00,290.18,290.19,289.72,290.0,9520.0,281.8515,281.8612,281.4047,281.6766,9520.0
2021-09-03 11:10:00,290.03,290.44,289.89,290.17,23510.0,281.7058,282.104,281.5698,281.8418,23510.0
2021-09-03 11:20:00,290.21,290.7,290.21,290.42,10239.0,281.8806,282.3565,281.8806,282.0846,10239.0
2021-09-03 11:30:00,290.37,290.59,290.37,290.5,5685.0,282.036,282.2497,282.036,282.1623,5685.0
2021-09-03 11:40:00,290.35,290.51,290.23,290.45,5833.0,282.0166,282.172,281.9,282.1137,5833.0
2021-09-03 11:50:00,290.41,290.48,290.19,290.36,12081.0,282.0749,282.1429,281.8612,282.0263,12081.0
2021-09-03 12:00:00,290.4,290.95,290.37,290.82,7446.0,282.0652,282.5994,282.036,282.4731,7446.0
2021-09-03 12:10:00,290.74,290.9,290.65,290.65,8636.0,282.3954,282.5508,282.308,282.308,8636.0
2021-09-03 12:20:00,290.71,291.09,290.63,290.93,10490.0,282.3663,282.7354,282.2886,282.5799,10490.0
2021-09-03 12:30:00,290.97,290.97,290.59,290.6,7249.0,282.6188,282.6188,282.2497,282.2594,7249.0
2021-09-03 12:40:00,290.62,290.72,290.43,290.61,8312.0,282.2788,282.376,282.0943,282.2691,8312.0
2021-09-03 12:50:00,290.66,290.76,290.6,290.66,11615.0,282.3177,282.4148,282.2594,282.3177,11615.0
2021-09-03 13:00:00,290.73,291.16,290.62,291.16,5557.0,282.3857,282.8033,282.2788,282.8033,5557.0
2021-09-03 13:10:00,291.2,291.55,291.17,291.45,10923.0,282.8422,283.1822,282.8131,283.085,10923.0
2021-09-03 13:20:00,291.54,291.6,291.41,291.51,10654.0,283.1724,283.2307,283.0462,283.1433,10654.0
2021-09-03 13:30:00,291.55,291.84,291.55,291.78,6981.0,283.1822,283.4638,283.1822,283.4055,6981.0
2021-09-03 13:40:00,291.86,292.16,291.81,292.0,5665.0,283.4833,283.7746,283.4347,283.6192,5665.0
2021-09-03 13:50:00,291.93,292.05,291.86,291.98,5098.0,283.5512,283.6678,283.4833,283.5998,5098.0
2021-09-03 14:00:00,291.91,291.92,291.66,291.87,11102.0,283.5318,283.5415,283.289,283.493,11102.0
2021-09-03 14:10:00,291.88,291.88,291.51,291.7,8271.0,283.5027,283.5027,283.1433,283.3278,8271.0
2021-09-03 14:20:00,291.7,291.8,291.59,291.64,10005.0,283.3278,283.425,283.221,283.2696,10005.0
2021-09-03 14:30:00,291.66,291.67,291.53,291.61,7673.0,283.289,283.2987,283.1627,283.2404,7673.0
2021-09-03 14:40:00,291.61,291.75,291.56,291.67,8994.0,283.2404,283.3764,283.1919,283.2987,8994.0
2021-09-03 14:50:00,291.7,291.84,291.67,291.75,5775.0,283.3278,283.4638,283.2987,283.3764,5775.0
2021-09-03 15:00:00,291.85,291.89,291.73,291.81,12976.0,283.4735,283.5124,283.357,283.4347,12976.0
2021-09-03 15:10:00,291.77,291.91,291.7,291.74,6933.0,283.3958,283.5318,283.3278,283.3667,6933.0
2021-09-03 15:20:00,291.72,291.87,291.65,291.83,8159.0,283.3473,283.493,283.2793,283.4541,8159.0
2021-09-03 15:30:00,291.75,292.06,291.63,291.71,9317.0,283.3764,283.6775,283.2599,283.3376,9317.0
2021-09-03 15:40:00,291.73,291.98,291.64,291.72,15700.0,283.357,283.5998,283.2696,283.3473,15700.0
2021-09-03 15:50:00,291.78,291.88,291.14,291.23,58007.0,283.4055,283.5027,282.7839,282.8713,58007.0
2021-09-07 09:30:00,290.37,290.87,289.76,289.76,28347.0,282.036,282.5217,281.4435,281.4435,28347.0
2021-09-07 09:40:00,289.88,289.88,287.99,287.99,14541.0,281.5601,281.5601,279.7243,279.7243,14541.0
2021-09-07 09:50:00,287.91,288.17,287.42,287.86,18513.0,279.6466,279.8992,279.1707,279.5981,18513.0
2021-09-07 10:00:00,287.86,288.53,287.3,287.87,24753.0,279.5981,280.2488,279.0541,279.6078,24753.0
2021-09-07 10:10:00,287.83,287.87,286.95,287.76,11344.0,279.5689,279.6078,278.7142,279.5009,11344.0
2021-09-07 10:20:00,287.78,288.69,287.78,288.6,9913.0,279.5204,280.4042,279.5204,280.3168,9913.0
2021-09-07 10:30:00,288.47,289.0,288.42,288.68,16348.0,280.1906,280.7053,280.142,280.3945,16348.0
2021-09-07 10:40:00,288.65,289.21,288.63,288.86,12016.0,280.3654,280.9093,280.346,280.5694,12016.0
2021-09-07 10:50:00,288.89,289.1,288.72,289.08,14019.0,280.5985,280.8025,280.4334,280.783,14019.0
2021-09-07 11:00:00,289.04,289.04,288.59,289.0,13649.0,280.7442,280.7442,280.3071,280.7053,13649.0
2021-09-07 11:10:00,288.93,289.15,288.62,288.66,12253.0,280.6373,280.851,280.3362,280.3751,12253.0
2021-09-07 11:20:00,288.57,288.58,287.35,287.78,41570.0,280.2877,280.2974,279.1027,279.5204,41570.0
2021-09-07 11:30:00,287.75,288.3,287.68,287.69,15030.0,279.4912,280.0254,279.4232,279.4329,15030.0
2021-09-07 11:40:00,287.75,288.12,287.75,288.03,9877.0,279.4912,279.8506,279.4912,279.7632,9877.0
2021-09-07 11:50:00,287.98,288.35,287.95,288.34,7126.0,279.7146,280.074,279.6855,280.0643,7126.0
2021-09-07 12:00:00,288.41,288.62,288.35,288.47,7633.0,280.1323,280.3362,280.074,280.1906,7633.0
2021-09-07 12:10:00,288.5,288.75,288.43,288.67,7472.0,280.2197,280.4625,280.1517,280.3848,7472.0
2021-09-07 12:20:00,288.66,288.94,288.55,288.94,11934.0,280.3751,280.6471,280.2683,280.6471,11934.0
2021-09-07 12:30:00,288.95,289.0,288.77,288.84,8308.0,280.6568,280.7053,280.4819,280.5499,8308.0
2021-09-07 12:40:00,288.78,289.29,288.77,289.14,8500.0,280.4917,280.987,280.4819,280.8413,8500.0
2021-09-07 12:50:00,289.16,289.18,289.0,289.0,4036.0,280.8607,280.8802,280.7053,280.7053,4036.0
2021-09-07 13:00:00,288.98,289.27,288.77,289.09,14929.0,280.6859,280.9676,280.4819,280.7928,14929.0
2021-09-07 13:10:00,289.1,289.17,288.94,289.02,6144.0,280.8025,280.8705,280.6471,280.7248,6144.0
2021-09-07 13:20:00,289.02,289.08,288.78,288.8,5488.0,280.7248,280.783,280.4917,280.5111,5488.0
2021-09-07 13:30:00,288.87,289.02,288.81,288.93,7972.0,280.5791,280.7248,280.5208,280.6373,7972.0
2021-09-07 13:40:00,288.94,289.1,288.92,289.1,9309.0,280.6471,280.8025,280.6276,280.8025,9309.0
2021-09-07 13:50:00,289.12,289.55,289.12,289.37,9767.0,280.8219,281.2396,280.8219,281.0647,9767.0
2021-09-07 14:00:00,289.29,289.66,289.29,289.61,6460.0,280.987,281.3464,280.987,281.2978,6460.0
2021-09-07 14:10:00,289.67,289.67,289.22,289.33,9883.0,281.3561,281.3561,280.919,281.0259,9883.0
2021-09-07 14:20:00,289.25,289.3,289.18,289.21,9762.0,280.9482,280.9967,280.8802,280.9093,9762.0
2021-09-07 14:30:00,289.15,289.29,289.09,289.22,10859.0,280.851,280.987,280.7928,280.919,10859.0
2021-09-07 14:40:00,289.19,289.28,289.03,289.03,8441.0,280.8899,280.9773,280.7345,280.7345,8441.0
2021-09-07 14:50:00,289.01,289.15,289.0,289.03,8574.0,280.7151,280.851,280.7053,280.7345,8574.0
2021-09-07 15:00:00,289.03,289.15,288.88,289.14,11507.0,280.7345,280.851,280.5888,280.8413,11507.0
2021-09-07 15:10:00,289.14,289.25,288.97,289.09,12197.0,280.8413,280.9482,280.6762,280.7928,12197.0
2021-09-07 15:20:00,289.07,289.1,288.91,288.93,13433.0,280.7733,280.8025,280.6179,280.6373,13433.0
2021-09-07 15:30:00,288.88,288.91,288.44,288.44,22775.0,280.5888,280.6179,280.1614,280.1614,22775.0
2021-09-07 15:40:00,288.47,288.74,288.29,288.55,35666.0,280.1906,280.4528,280.0157,280.2683,35666.0
2021-09-07 15:50:00,288.51,288.62,287.8,288.12,79287.0,280.2294,280.3362,279.5398,279.8506,79287.0
2021-09-08 09:30:00,287.86,288.47,286.74,287.58,32334.0,279.5981,280.1906,278.5102,279.3261,32334.0
2021-09-08 09:40:00,287.69,288.79,287.52,288.79,11220.0,279.4329,280.5014,279.2678,280.5014,11220.0
2021-09-08 09:50:00,288.69,288.74,287.7,288.24,16081.0,280.4042,280.4528,279.4427,279.9672,16081.0
2021-09-08 10:00:00,288.32,288.68,288.13,288.24,7485.0,280.0449,280.3945,279.8603,279.9672,7485.0
2021-09-08 10:10:00,288.22,288.22,287.61,287.74,17448.0,279.9477,279.9477,279.3552,279.4815,17448.0
2021-09-08 10:20:00,287.76,288.26,287.76,288.09,11368.0,279.5009,279.9866,279.5009,279.8215,11368.0
2021-09-08 10:30:00,288.19,288.19,287.07,287.07,6431.0,279.9186,279.9186,278.8307,278.8307,6431.0
2021-09-08 10:40:00,287.03,287.06,286.54,287.06,17039.0,278.7919,278.821,278.3159,278.821,17039.0
2021-09-08 10:50:00,287.12,287.58,286.72,287.5,9073.0,278.8793,279.3261,278.4908,279.2484,9073.0
2021-09-08 11:00:00,287.41,287.81,287.19,287.24,10499.0,279.161,279.5495,278.9473,278.9959,10499.0
2021-09-08 11:10:00,287.18,287.43,287.16,287.19,9200.0,278.9376,279.1804,278.9181,278.9473,9200.0
2021-09-08 11:20:00,287.0,287.39,286.85,287.07,7850.0,278.7627,279.1415,278.617,278.8307,7850.0
2021-09-08 11:30:00,287.16,287.25,286.9,287.24,5373.0,278.9181,279.0056,278.6656,278.9959,5373.0
2021-09-08 11:40:00,287.27,287.79,287.27,287.35,19063.0,279.025,279.5301,279.025,279.1027,19063.0
2021-09-08 11:50:00,287.31,287.87,287.23,287.52,5074.0,279.0638,279.6078,278.9861,279.2678,5074.0
2021-09-08 12:00:00,287.49,288.31,287.43,288.31,6019.0,279.2387,280.0351,279.1804,280.0351,6019.0
2021-09-08 12:10:00,288.34,288.87,288.28,288.86,7691.0,280.0643,280.5791,280.006,280.5694,7691.0
2021-09-08 12:20:00,288.87,288.94,288.47,288.61,19343.0,280.5791,280.6471,280.1906,280.3265,19343.0
2021-09-08 12:30:00,288.52,288.68,288.44,288.59,9468.0,280.2391,280.3945,280.1614,280.3071,9468.0
2021-09-08 12:40:00,288.62,288.88,288.61,288.77,6490.0,280.3362,280.5888,280.3265,280.4819,6490.0
2021-09-08 12:50:00,288.74,288.74,288.32,288.41,6385.0,280.4528,280.4528,280.0449,280.1323,6385.0
2021-09-08 13:00:00,288.38,288.51,288.08,288.08,11270.0,280.1031,280.2294,279.8117,279.8117,11270.0
2021-09-08 13:10:00,288.06,288.17,287.84,288.03,12699.0,279.7923,279.8992,279.5786,279.7632,12699.0
2021-09-08 13:20:00,288.01,288.15,287.89,288.15,8998.0,279.7438,279.8797,279.6272,279.8797,8998.0
2021-09-08 13:30:00,288.17,288.29,287.98,288.11,12474.0,279.8992,280.0157,279.7146,279.8409,12474.0
2021-09-08 13:40:00,288.12,288.38,288.05,288.18,11035.0,279.8506,280.1031,279.7826,279.9089,11035.0
2021-09-08 13:50:00,288.16,288.16,287.78,287.87,19407.0,279.8894,279.8894,279.5204,279.6078,19407.0
2021-09-08 14:00:00,287.73,288.23,287.73,288.22,18336.0,279.4718,279.9574,279.4718,279.9477,18336.0
2021-09-08 14:10:00,288.15,288.41,288.06,288.14,10728.0,279.8797,280.1323,279.7923,279.87,10728.0
2021-09-08 14:20:00,288.14,288.24,287.82,288.06,16726.0,279.87,279.9672,279.5592,279.7923,16726.0
2021-09-08 14:30:00,288.03,288.03,287.8,287.86,16719.0,279.7632,279.7632,279.5398,279.5981,16719.0
2021-09-08 14:40:00,287.9,288.17,287.89,288.03,14475.0,279.6369,279.8992,279.6272,279.7632,14475.0
2021-09-08 14:50:00,288.06,288.11,287.74,287.94,15640.0,279.7923,279.8409,279.4815,279.6758,15640.0
2021-09-08 15:00:00,287.94,287.96,287.62,287.72,32796.0,279.6758,279.6952,279.3649,279.4621,32796.0
2021-09-08 15:10:00,287.73,287.93,287.65,287.79,32080.0,279.4718,279.666,279.3941,279.5301,32080.0
2021-09-08 15:20:00,287.82,287.83,287.28,287.35,33708.0,279.5592,279.5689,279.0347,279.1027,33708.0
2021-09-08 15:30:00,287.37,287.7,287.18,287.44,28477.0,279.1221,279.4427,278.9376,279.1901,28477.0
2021-09-08 15:40:00,287.46,287.93,287.46,287.83,18097.0,279.2095,279.666,279.2095,279.5689,18097.0
2021-09-08 15:50:00,287.81,288.19,287.74,288.13,95220.0,279.5495,279.9186,279.4815,279.8603,95220.0
2021-09-09 09:30:00,289.05,292.92,289.05,292.92,47509.0,280.7539,284.5128,280.7539,284.5128,47509.0
2021-09-09 09:40:00,292.84,293.23,292.4,293.14,19984.0,284.4351,284.8139,284.0078,284.7265,19984.0
2021-09-09 09:50:00,293.16,293.92,292.34,292.48,29253.0,284.7459,285.4841,283.9495,284.0855,29253.0
2021-09-09 10:00:00,292.34,293.02,292.19,292.65,34812.0,283.9495,284.61,283.8038,284.2506,34812.0
2021-09-09 10:10:00,292.68,293.16,292.36,292.57,29438.0,284.2797,284.7459,283.9689,284.1729,29438.0
2021-09-09 10:20:00,292.56,292.65,291.71,291.8,17595.0,284.1632,284.2506,283.3376,283.425,17595.0
2021-09-09 10:30:00,291.96,293.06,291.84,292.95,33838.0,283.5804,284.6488,283.4638,284.542,33838.0
2021-09-09 10:40:00,292.95,293.07,292.53,292.61,18071.0,284.542,284.6585,284.134,284.2117,18071.0
2021-09-09 10:50:00,292.9,292.92,292.53,292.78,8154.0,284.4934,284.5128,284.134,284.3768,8154.0
2021-09-09 11:00:00,292.81,292.98,292.51,292.76,20759.0,284.406,284.5711,284.1146,284.3574,20759.0
2021-09-09 11:10:00,292.76,293.48,292.76,293.03,84090.0,284.3574,285.0568,284.3574,284.6197,84090.0
2021-09-09 11:20:00,292.99,293.1,292.61,292.75,19003.0,284.5808,284.6877,284.2117,284.3477,19003.0
2021-09-09 11:30:00,292.75,293.13,292.52,292.97,18911.0,284.3477,284.7168,284.1243,284.5614,18911.0
2021-09-09 11:40:00,293.03,293.12,292.95,293.05,10418.0,284.6197,284.7071,284.542,284.6391,10418.0
2021-09-09 11:50:00,293.06,294.09,293.05,294.04,21331.0,284.6488,285.6492,284.6391,285.6007,21331.0
2021-09-09 12:00:00,294.0,294.1,293.69,294.1,12246.0,285.5618,285.659,285.2607,285.659,12246.0
2021-09-09 12:10:00,294.24,294.46,293.89,293.93,11198.0,285.7949,286.0086,285.455,285.4938,11198.0
2021-09-09 12:20:00,294.03,294.14,293.83,293.91,10226.0,285.591,285.6978,285.3967,285.4744,10226.0
2021-09-09 12:30:00,293.9,293.9,293.08,293.21,10868.0,285.4647,285.4647,284.6682,284.7945,10868.0
2021-09-09 12:40:00,293.15,293.63,292.97,293.55,9377.0,284.7362,285.2025,284.5614,285.1247,9377.0
2021-09-09 12:50:00,293.55,293.8,293.36,293.76,5126.0,285.1247,285.3676,284.9402,285.3287,5126.0
2021-09-09 13:00:00,293.74,293.94,293.35,293.94,13283.0,285.3093,285.5036,284.9305,285.5036,13283.0
2021-09-09 13:10:00,293.94,294.28,293.92,293.92,10429.0,285.5036,285.8338,285.4841,285.4841,10429.0
2021-09-09 13:20:00,293.84,293.84,293.1,293.25,9981.0,285.4064,285.4064,284.6877,284.8334,9981.0
2021-09-09 13:30:00,293.32,293.47,293.1,293.47,6402.0,284.9013,285.047,284.6877,285.047,6402.0
2021-09-09 13:40:00,293.54,293.77,293.49,293.71,8184.0,285.115,285.3384,285.0665,285.2802,8184.0
2021-09-09 13:50:00,293.71,293.72,293.16,293.28,13096.0,285.2802,285.2899,284.7459,284.8625,13096.0
2021-09-09 14:00:00,293.23,293.34,292.95,293.34,7727.0,284.8139,284.9208,284.542,284.9208,7727.0
2021-09-09 14:10:00,293.48,293.65,293.3,293.3,7435.0,285.0568,285.2219,284.8819,284.8819,7435.0
2021-09-09 14:20:00,293.26,293.35,293.01,293.01,15618.0,284.8431,284.9305,284.6002,284.6002,15618.0
2021-09-09 14:30:00,293.01,293.11,292.62,292.93,13540.0,284.6002,284.6974,284.2214,284.5225,13540.0
2021-09-09 14:40:00,292.94,293.25,292.59,292.99,24605.0,284.5323,284.8334,284.1923,284.5808,24605.0
2021-09-09 14:50:00,292.81,293.25,292.81,293.1,32771.0,284.406,284.8334,284.406,284.6877,32771.0
2021-09-09 15:00:00,293.2,293.29,293.07,293.14,21957.0,284.7848,284.8722,284.6585,284.7265,21957.0
2021-09-09 15:10:00,293.29,293.35,292.74,292.94,16199.0,284.8722,284.9305,284.338,284.5323,16199.0
2021-09-09 15:20:00,292.96,293.18,292.94,293.11,5008.0,284.5517,284.7654,284.5323,284.6974,5008.0
2021-09-09 15:30:00,293.1,293.5,292.97,293.34,9739.0,284.6877,285.0762,284.5614,284.9208,9739.0
2021-09-09 15:40:00,293.31,293.45,292.84,293.05,61107.0,284.8916,285.0276,284.4351,284.6391,61107.0
2021-09-09 15:50:00,293.0,293.05,292.19,292.38,86825.0,284.5905,284.6391,283.8038,283.9883,86825.0
2021-09-10 09:30:00,292.69,293.39,292.62,292.9,25980.0,284.2894,284.9693,284.2214,284.4934,25980.0
2021-09-10 09:40:00,293.06,293.06,292.72,292.8,22659.0,284.6488,284.6488,284.3186,284.3963,22659.0
2021-09-10 09:50:00,292.69,292.8,291.27,291.35,19158.0,284.2894,284.3963,282.9102,282.9879,19158.0
2021-09-10 10:00:00,291.15,291.6,291.03,291.28,6831.0,282.7936,283.2307,282.6771,282.9199,6831.0
2021-09-10 10:10:00,291.21,291.39,290.71,291.39,10965.0,282.8519,283.0267,282.3663,283.0267,10965.0
2021-09-10 10:20:00,291.28,291.78,291.23,291.37,13316.0,282.9199,283.4055,282.8713,283.0073,13316.0
2021-09-10 10:30:00,291.37,291.49,290.65,291.11,9807.0,283.0073,283.1239,282.308,282.7548,9807.0
2021-09-10 10:40:00,291.08,291.2,290.59,291.08,5981.0,282.7256,282.8422,282.2497,282.7256,5981.0
2021-09-10 10:50:00,290.96,291.27,290.88,291.23,12582.0,282.6091,282.9102,282.5314,282.8713,12582.0
2021-09-10 11:00:00,291.08,291.25,290.8,291.24,9721.0,282.7256,282.8908,282.4537,282.881,9721.0
2021-09-10 11:10:00,291.27,291.56,291.22,291.35,5136.0,282.9102,283.1919,282.8616,282.9879,5136.0
2021-09-10 11:20:00,291.48,291.76,291.4,291.5,12148.0,283.1142,283.3861,283.0365,283.1336,12148.0
2021-09-10 11:30:00,291.49,291.83,291.38,291.83,7150.0,283.1239,283.4541,283.017,283.4541,7150.0
2021-09-10 11:40:00,291.75,292.0,291.7,291.84,7404.0,283.3764,283.6192,283.3278,283.4638,7404.0
2021-09-10 11:50:00,291.86,292.21,291.76,292.21,15045.0,283.4833,283.8232,283.3861,283.8232,15045.0
2021-09-10 12:00:00,292.2,292.75,292.2,292.61,6812.0,283.8135,284.3477,283.8135,284.2117,6812.0
2021-09-10 12:10:00,292.58,292.67,292.29,292.55,7831.0,284.1826,284.27,283.9009,284.1534,7831.0
2021-09-10 12:20:00,292.65,293.02,292.65,292.65,6241.0,284.2506,284.61,284.2506,284.2506,6241.0
2021-09-10 12:30:00,292.66,293.25,292.59,293.16,7162.0,284.2603,284.8334,284.1923,284.7459,7162.0
2021-09-10 12:40:00,293.15,293.55,293.02,293.2,11497.0,284.7362,285.1247,284.61,284.7848,11497.0
2021-09-10 12:50:00,293.28,293.68,293.22,293.65,8118.0,284.8625,285.251,284.8042,285.2219,8118.0
2021-09-10 13:00:00,293.69,294.06,293.39,293.39,7175.0,285.2607,285.6201,284.9693,284.9693,7175.0
2021-09-10 13:10:00,293.4,293.7,293.4,293.48,10086.0,284.9791,285.2704,284.9791,285.0568,10086.0
2021-09-10 13:20:00,293.61,293.64,293.41,293.45,4712.0,285.183,285.2122,284.9888,285.0276,4712.0
2021-09-10 13:30:00,293.48,293.84,293.41,293.84,6554.0,285.0568,285.4064,284.9888,285.4064,6554.0
2021-09-10 13:40:00,293.83,293.84,293.37,293.37,6489.0,285.3967,285.4064,284.9499,284.9499,6489.0
2021-09-10 13:50:00,293.32,293.32,292.73,292.93,8087.0,284.9013,284.9013,284.3283,284.5225,8087.0
2021-09-10 14:00:00,292.94,293.06,292.78,292.93,9317.0,284.5323,284.6488,284.3768,284.5225,9317.0
2021-09-10 14:10:00,292.89,293.26,292.74,293.26,11259.0,284.4837,284.8431,284.338,284.8431,11259.0
2021-09-10 14:20:00,293.18,293.48,293.1,293.48,9684.0,284.7654,285.0568,284.6877,285.0568,9684.0
2021-09-10 14:30:00,293.52,293.52,293.06,293.22,7980.0,285.0956,285.0956,284.6488,284.8042,7980.0
2021-09-10 14:40:00,293.21,293.4,293.13,293.23,10778.0,284.7945,284.9791,284.7168,284.8139,10778.0
2021-09-10 14:50:00,293.14,293.42,293.11,293.36,10304.0,284.7265,284.9985,284.6974,284.9402,10304.0
2021-09-10 15:00:00,293.34,293.41,293.22,293.26,6954.0,284.9208,284.9888,284.8042,284.8431,6954.0
2021-09-10 15:10:00,293.25,293.55,293.14,293.48,12653.0,284.8334,285.1247,284.7265,285.0568,12653.0
2021-09-10 15:20:00,293.45,293.45,293.06,293.21,8342.0,285.0276,285.0276,284.6488,284.7945,8342.0
2021-09-10 15:30:00,293.26,293.34,292.81,292.81,18396.0,284.8431,284.9208,284.406,284.406,18396.0
2021-09-10 15:40:00,292.75,292.85,292.53,292.65,24948.0,284.3477,284.4448,284.134,284.2506,24948.0
2021-09-10 15:50:00,292.61,292.64,292.13,292.25,52852.0,284.2117,284.2409,283.7455,283.8621,52852.0
2021-09-13 09:30:00,295.0,295.0,293.57,294.38,50048.0,286.5331,286.5331,285.1442,285.9309,50048.0
2021-09-13 09:40:00,294.2,295.23,292.95,294.9,28412.0,285.7561,286.7565,284.542,286.436,28412.0
2021-09-13 09:50:00,295.06,295.23,294.62,294.95,15932.0,286.5914,286.7565,286.164,286.4846,15932.0
2021-09-13 10:00:00,294.86,295.02,293.29,293.65,23182.0,286.3971,286.5526,284.8722,285.2219,23182.0
2021-09-13 10:10:00,293.93,294.63,293.86,294.0,21867.0,285.4938,286.1738,285.4259,285.5618,21867.0
2021-09-13 10:20:00,294.28,294.28,292.73,292.83,18002.0,285.8338,285.8338,284.3283,284.4254,18002.0
2021-09-13 10:30:00,292.85,293.11,292.4,292.68,9713.0,284.4448,284.6974,284.0078,284.2797,9713.0
2021-09-13 10:40:00,292.75,293.29,292.5,292.98,8561.0,284.3477,284.8722,284.1049,284.5711,8561.0
2021-09-13 10:50:00,293.08,293.28,292.85,293.28,13437.0,284.6682,284.8625,284.4448,284.8625,13437.0
2021-09-13 11:00:00,293.16,293.34,292.58,292.66,11697.0,284.7459,284.9208,284.1826,284.2603,11697.0
2021-09-13 11:10:00,292.45,292.45,291.46,292.03,7817.0,284.0563,284.0563,283.0947,283.6484,7817.0
2021-09-13 11:20:00,292.0,292.47,291.92,292.4,12172.0,283.6192,284.0757,283.5415,284.0078,12172.0
2021-09-13 11:30:00,292.45,292.86,292.25,292.46,9645.0,284.0563,284.4546,283.8621,284.066,9645.0
2021-09-13 11:40:00,292.45,292.45,291.6,291.61,6010.0,284.0563,284.0563,283.2307,283.2404,6010.0
2021-09-13 11:50:00,291.69,291.69,291.01,291.01,9962.0,283.3181,283.3181,282.6576,282.6576,9962.0
2021-09-13 12:00:00,291.06,291.48,291.03,291.37,11274.0,282.7062,283.1142,282.6771,283.0073,11274.0
2021-09-13 12:10:00,291.41,291.82,291.3,291.36,5591.0,283.0462,283.4444,282.9393,282.9976,5591.0
2021-09-13 12:20:00,291.37,291.71,291.35,291.52,13147.0,283.0073,283.3376,282.9879,283.153,13147.0
2021-09-13 12:30:00,291.5,291.57,290.95,290.97,10892.0,283.1336,283.2016,282.5994,282.6188,10892.0
2021-09-13 12:40:00,290.94,291.5,290.93,291.5,6268.0,282.5897,283.1336,282.5799,283.1336,6268.0
2021-09-13 12:50:00,291.49,291.66,291.36,291.66,3640.0,283.1239,283.289,282.9976,283.289,3640.0
2021-09-13 13:00:00,291.66,292.01,291.65,292.01,6736.0,283.289,283.6289,283.2793,283.6289,6736.0
2021-09-13 13:10:00,291.98,292.01,291.52,291.64,15946.0,283.5998,283.6289,283.153,283.2696,15946.0
2021-09-13 13:20:00,291.63,291.72,291.42,291.46,9651.0,283.2599,283.3473,283.0559,283.0947,9651.0
2021-09-13 13:30:00,291.5,291.54,291.25,291.41,10746.0,283.1336,283.1724,282.8908,283.0462,10746.0
2021-09-13 13:40:00,291.44,291.67,291.44,291.67,4721.0,283.0753,283.2987,283.0753,283.2987,4721.0
2021-09-13 13:50:00,291.72,291.72,291.53,291.61,10757.0,283.3473,283.3473,283.1627,283.2404,10757.0
2021-09-13 14:00:00,291.6,292.07,291.6,291.8,13628.0,283.2307,283.6872,283.2307,283.425,13628.0
2021-09-13 14:10:00,291.65,291.73,291.22,291.44,8384.0,283.2793,283.357,282.8616,283.0753,8384.0
2021-09-13 14:20:00,291.36,291.36,291.05,291.05,11872.0,282.9976,282.9976,282.6965,282.6965,11872.0
2021-09-13 14:30:00,291.03,291.13,290.8,291.03,6514.0,282.6771,282.7742,282.4537,282.6771,6514.0
2021-09-13 14:40:00,291.11,291.51,291.11,291.47,7425.0,282.7548,283.1433,282.7548,283.1044,7425.0
2021-09-13 14:50:00,291.4,291.65,291.36,291.44,6746.0,283.0365,283.2793,282.9976,283.0753,6746.0
2021-09-13 15:00:00,291.45,291.64,291.2,291.56,9227.0,283.085,283.2696,282.8422,283.1919,9227.0
2021-09-13 15:10:00,291.62,292.1,291.62,291.88,11568.0,283.2501,283.7164,283.2501,283.5027,11568.0
2021-09-13 15:20:00,291.84,292.31,291.72,292.22,11442.0,283.4638,283.9203,283.3473,283.8329,11442.0
2021-09-13 15:30:00,292.25,292.42,292.04,292.17,22877.0,283.8621,284.0272,283.6581,283.7844,22877.0
2021-09-13 15:40:00,292.12,292.17,291.65,291.8,21744.0,283.7358,283.7844,283.2793,283.425,21744.0
2021-09-13 15:50:00,291.73,292.6,291.7,292.6,74549.0,283.357,284.202,283.3278,284.202,74549.0
2021-09-14 09:30:00,293.33,293.51,291.83,291.83,22862.0,284.9111,285.0859,283.4541,283.4541,22862.0
2021-09-14 09:40:00,291.86,292.23,291.48,291.5,19604.0,283.4833,283.8426,283.1142,283.1336,19604.0
2021-09-14 09:50:00,291.62,291.76,290.36,290.51,17987.0,283.2501,283.3861,282.0263,282.172,17987.0
2021-09-14 10:00:00,290.53,291.32,290.02,291.19,33617.0,282.1914,282.9588,281.6961,282.8325,33617.0
2021-09-14 10:10:00,291.19,291.36,290.69,291.24,20015.0,282.8325,282.9976,282.3468,282.881,20015.0
2021-09-14 10:20:00,291.31,291.4,291.07,291.3,30104.0,282.949,283.0365,282.7159,282.9393,30104.0
2021-09-14 10:30:00,291.26,291.71,291.04,291.63,17919.0,282.9005,283.3376,282.6868,283.2599,17919.0
2021-09-14 10:40:00,291.53,291.79,291.09,291.09,14098.0,283.1627,283.4153,282.7354,282.7354,14098.0
2021-09-14 10:50:00,291.25,291.71,290.65,290.96,18709.0,282.8908,283.3376,282.308,282.6091,18709.0
2021-09-14 11:00:00,290.93,291.27,290.79,291.19,18159.0,282.5799,282.9102,282.444,282.8325,18159.0
2021-09-14 11:10:00,291.28,291.59,291.28,291.28,16208.0,282.9199,283.221,282.9199,282.9199,16208.0
2021-09-14 11:20:00,291.3,291.6,291.3,291.34,16205.0,282.9393,283.2307,282.9393,282.9782,16205.0
2021-09-14 11:30:00,291.32,291.6,291.32,291.5,16139.0,282.9588,283.2307,282.9588,283.1336,16139.0
2021-09-14 11:40:00,291.55,291.83,291.4,291.83,26787.0,283.1822,283.4541,283.0365,283.4541,26787.0
2021-09-14 11:50:00,291.83,292.0,291.38,292.0,10248.0,283.4541,283.6192,283.017,283.6192,10248.0
2021-09-14 12:00:00,292.0,292.4,292.0,292.4,9855.0,283.6192,284.0078,283.6192,284.0078,9855.0
2021-09-14 12:10:00,292.46,292.67,292.3,292.63,12160.0,284.066,284.27,283.9106,284.2312,12160.0
2021-09-14 12:20:00,292.67,293.11,292.67,293.11,8653.0,284.27,284.6974,284.27,284.6974,8653.0
2021-09-14 12:30:00,293.13,293.13,292.34,292.85,15367.0,284.7168,284.7168,283.9495,284.4448,15367.0
2021-09-14 12:40:00,292.78,292.79,292.31,292.32,6295.0,284.3768,284.3866,283.9203,283.9301,6295.0
2021-09-14 12:50:00,292.22,292.24,291.85,291.89,11407.0,283.8329,283.8523,283.4735,283.5124,11407.0
2021-09-14 13:00:00,291.91,292.31,291.73,291.8,9182.0,283.5318,283.9203,283.357,283.425,9182.0
2021-09-14 13:10:00,291.65,291.7,291.38,291.6,7218.0,283.2793,283.3278,283.017,283.2307,7218.0
2021-09-14 13:20:00,291.68,292.17,291.68,292.11,10922.0,283.3084,283.7844,283.3084,283.7261,10922.0
2021-09-14 13:30:00,292.13,292.13,291.85,291.94,11266.0,283.7455,283.7455,283.4735,283.561,11266.0
2021-09-14 13:40:00,291.98,291.98,291.66,291.84,23695.0,283.5998,283.5998,283.289,283.4638,23695.0
2021-09-14 13:50:00,291.87,292.02,291.63,291.67,32965.0,283.493,283.6387,283.2599,283.2987,32965.0
2021-09-14 14:00:00,291.67,291.78,291.33,291.62,10975.0,283.2987,283.4055,282.9685,283.2501,10975.0
2021-09-14 14:10:00,291.7,291.83,291.39,291.49,11102.0,283.3278,283.4541,283.0267,283.1239,11102.0
2021-09-14 14:20:00,291.45,291.78,291.41,291.72,9300.0,283.085,283.4055,283.0462,283.3473,9300.0
2021-09-14 14:30:00,291.69,291.7,291.52,291.58,6881.0,283.3181,283.3278,283.153,283.2113,6881.0
2021-09-14 14:40:00,291.67,291.83,291.55,291.69,7392.0,283.2987,283.4541,283.1822,283.3181,7392.0
2021-09-14 14:50:00,291.65,291.78,291.22,291.71,8599.0,283.2793,283.4055,282.8616,283.3376,8599.0
2021-09-14 15:00:00,291.64,291.81,291.64,291.75,14187.0,283.2696,283.4347,283.2696,283.3764,14187.0
2021-09-14 15:10:00,291.66,291.81,291.42,291.51,15233.0,283.289,283.4347,283.0559,283.1433,15233.0
2021-09-14 15:20:00,291.47,291.66,291.27,291.48,17786.0,283.1044,283.289,282.9102,283.1142,17786.0
2021-09-14 15:30:00,291.59,291.71,291.33,291.61,22409.0,283.221,283.3376,282.9685,283.2404,22409.0
2021-09-14 15:40:00,291.56,291.71,291.37,291.56,57127.0,283.1919,283.3376,283.0073,283.1919,57127.0
2021-09-14 15:50:00,291.65,292.12,291.5,291.75,135220.0,283.2793,283.7358,283.1336,283.3764,135220.0
2021-09-15 09:30:00,292.41,292.41,289.7,289.7,28678.0,284.0175,284.0175,281.3852,281.3852,28678.0
2021-09-15 09:40:00,289.78,291.81,289.76,291.66,20623.0,281.463,283.4347,281.4435,283.289,20623.0
2021-09-15 09:50:00,291.8,291.8,290.84,291.49,24910.0,283.425,283.425,282.4925,283.1239,24910.0
2021-09-15 10:00:00,291.6,291.69,291.16,291.63,9655.0,283.2307,283.3181,282.8033,283.2599,9655.0
2021-09-15 10:10:00,291.75,292.5,291.4,292.3,103230.0,283.3764,284.1049,283.0365,283.9106,103230.0
2021-09-15 10:20:00,292.37,292.37,291.85,292.0,13554.0,283.9786,283.9786,283.4735,283.6192,13554.0
2021-09-15 10:30:00,292.09,292.54,292.09,292.53,18047.0,283.7067,284.1437,283.7067,284.134,18047.0
2021-09-15 10:40:00,292.47,292.62,292.01,292.05,20903.0,284.0757,284.2214,283.6289,283.6678,20903.0
2021-09-15 10:50:00,292.02,292.25,291.91,292.12,70905.0,283.6387,283.8621,283.5318,283.7358,70905.0
2021-09-15 11:00:00,292.12,292.2,291.96,292.12,55284.0,283.7358,283.8135,283.5804,283.7358,55284.0
2021-09-15 11:10:00,292.12,292.7,292.05,292.13,52587.0,283.7358,284.2991,283.6678,283.7455,52587.0
2021-09-15 11:20:00,292.14,292.42,292.14,292.31,27674.0,283.7552,284.0272,283.7552,283.9203,27674.0
2021-09-15 11:30:00,292.27,292.38,292.18,292.3,26324.0,283.8815,283.9883,283.7941,283.9106,26324.0
2021-09-15 11:40:00,292.3,293.23,292.24,292.75,26802.0,283.9106,284.8139,283.8523,284.3477,26802.0
2021-09-15 11:50:00,292.95,293.57,292.95,293.54,10261.0,284.542,285.1442,284.542,285.115,10261.0
2021-09-15 12:00:00,293.71,293.98,293.59,293.59,6051.0,285.2802,285.5424,285.1636,285.1636,6051.0
2021-09-15 12:10:00,293.61,293.86,293.5,293.86,5606.0,285.183,285.4259,285.0762,285.4259,5606.0
2021-09-15 12:20:00,293.82,294.24,293.72,294.22,5713.0,285.387,285.7949,285.2899,285.7755,5713.0
2021-09-15 12:30:00,294.2,294.76,294.2,294.66,7016.0,285.7561,286.3,285.7561,286.2029,7016.0
2021-09-15 12:40:00,294.54,295.08,294.4,294.67,12099.0,286.0863,286.6108,285.9504,286.2126,12099.0
2021-09-15 12:50:00,294.74,295.04,294.74,294.91,5695.0,286.2806,286.572,286.2806,286.4457,5695.0
2021-09-15 13:00:00,294.93,294.98,294.62,294.63,7004.0,286.4651,286.5137,286.164,286.1738,7004.0
2021-09-15 13:10:00,294.62,294.7,294.41,294.43,4555.0,286.164,286.2417,285.9601,285.9795,4555.0
2021-09-15 13:20:00,294.46,294.93,294.46,294.91,8354.0,286.0086,286.4651,286.0086,286.4457,8354.0
2021-09-15 13:30:00,294.91,295.03,294.49,294.57,6287.0,286.4457,286.5623,286.0378,286.1155,6287.0
2021-09-15 13:40:00,294.54,294.86,294.49,294.63,9575.0,286.0863,286.3971,286.0378,286.1738,9575.0
2021-09-15 13:50:00,294.55,294.56,294.15,294.22,6441.0,286.096,286.1058,285.7075,285.7755,6441.0
2021-09-15 14:00:00,294.18,294.25,293.76,293.92,13720.0,285.7367,285.8047,285.3287,285.4841,13720.0
2021-09-15 14:10:00,293.93,293.98,293.3,293.42,5793.0,285.4938,285.5424,284.8819,284.9985,5793.0
2021-09-15 14:20:00,293.42,293.62,293.23,293.52,9497.0,284.9985,285.1927,284.8139,285.0956,9497.0
2021-09-15 14:30:00,293.47,293.58,293.23,293.44,7709.0,285.047,285.1539,284.8139,285.0179,7709.0
2021-09-15 14:40:00,293.33,293.51,293.14,293.41,5822.0,284.9111,285.0859,284.7265,284.9888,5822.0
2021-09-15 14:50:00,293.41,293.45,293.09,293.1,12359.0,284.9888,285.0276,284.678,284.6877,12359.0
2021-09-15 15:00:00,293.14,293.38,293.01,293.04,7643.0,284.7265,284.9596,284.6002,284.6294,7643.0
2021-09-15 15:10:00,293.0,293.51,293.0,293.28,29496.0,284.5905,285.0859,284.5905,284.8625,29496.0
2021-09-15 15:20:00,293.31,293.42,292.9,293.03,33771.0,284.8916,284.9985,284.4934,284.6197,33771.0
2021-09-15 15:30:00,292.98,293.53,292.96,293.37,33849.0,284.5711,285.1053,284.5517,284.9499,33849.0
2021-09-15 15:40:00,293.43,293.7,292.96,293.31,80314.0,285.0082,285.2704,284.5517,284.8916,80314.0
2021-09-15 15:50:00,293.43,293.66,292.92,293.59,191083.0,285.0082,285.2316,284.5128,285.1636,191083.0
2021-09-16 09:30:00,293.21,294.28,292.66,292.8,20911.0,284.7945,285.8338,284.2603,284.3963,20911.0
2021-09-16 09:40:00,292.65,292.65,291.91,292.21,20450.0,284.2506,284.2506,283.5318,283.8232,20450.0
2021-09-16 09:50:00,292.4,292.51,291.53,291.9,11979.0,284.0078,284.1146,283.1627,283.5221,11979.0
2021-09-16 10:00:00,291.71,292.24,291.6,291.74,21134.0,283.3376,283.8523,283.2307,283.3667,21134.0
2021-09-16 10:10:00,291.63,291.63,290.86,290.9,17444.0,283.2599,283.2599,282.512,282.5508,17444.0
2021-09-16 10:20:00,290.73,291.34,290.73,290.81,30434.0,282.3857,282.9782,282.3857,282.4634,30434.0
2021-09-16 10:30:00,290.81,292.0,290.72,291.88,12316.0,282.4634,283.6192,282.376,283.5027,12316.0
2021-09-16 10:40:00,291.88,292.0,291.46,291.56,23553.0,283.5027,283.6192,283.0947,283.1919,23553.0
2021-09-16 10:50:00,291.54,291.7,291.16,291.39,12175.0,283.1724,283.3278,282.8033,283.0267,12175.0
2021-09-16 11:00:00,291.39,292.03,291.34,292.03,9388.0,283.0267,283.6484,282.9782,283.6484,9388.0
2021-09-16 11:10:00,292.0,292.29,291.77,291.97,11268.0,283.6192,283.9009,283.3958,283.5901,11268.0
2021-09-16 11:20:00,291.94,292.41,291.72,292.3,7530.0,283.561,284.0175,283.3473,283.9106,7530.0
2021-09-16 11:30:00,292.23,292.41,292.18,292.38,5945.0,283.8426,284.0175,283.7941,283.9883,5945.0
2021-09-16 11:40:00,292.37,292.43,292.11,292.11,10150.0,283.9786,284.0369,283.7261,283.7261,10150.0
2021-09-16 11:50:00,292.09,292.12,291.76,292.12,5382.0,283.7067,283.7358,283.3861,283.7358,5382.0
2021-09-16 12:00:00,292.15,292.28,292.01,292.28,7863.0,283.7649,283.8912,283.6289,283.8912,7863.0
2021-09-16 12:10:00,292.22,292.4,292.09,292.38,4558.0,283.8329,284.0078,283.7067,283.9883,4558.0
2021-09-16 12:20:00,292.28,292.43,292.26,292.32,2401.0,283.8912,284.0369,283.8718,283.9301,2401.0
2021-09-16 12:30:00,292.3,292.54,292.3,292.46,5058.0,283.9106,284.1437,283.9106,284.066,5058.0
2021-09-16 12:40:00,292.37,292.51,292.33,292.38,5187.0,283.9786,284.1146,283.9398,283.9883,5187.0
2021-09-16 12:50:00,292.35,292.35,292.17,292.26,5191.0,283.9592,283.9592,283.7844,283.8718,5191.0
2021-09-16 13:00:00,292.2,292.31,292.01,292.01,7061.0,283.8135,283.9203,283.6289,283.6289,7061.0
2021-09-16 13:10:00,292.09,292.26,292.02,292.22,5057.0,283.7067,283.8718,283.6387,283.8329,5057.0
2021-09-16 13:20:00,292.22,292.26,292.07,292.07,15657.0,283.8329,283.8718,283.6872,283.6872,15657.0
2021-09-16 13:30:00,292.08,292.32,291.81,292.01,14710.0,283.6969,283.9301,283.4347,283.6289,14710.0
2021-09-16 13:40:00,292.0,292.0,291.55,291.66,5418.0,283.6192,283.6192,283.1822,283.289,5418.0
2021-09-16 13:50:00,291.66,292.41,291.66,292.4,16691.0,283.289,284.0175,283.289,284.0078,16691.0
2021-09-16 14:00:00,292.4,292.51,292.19,292.21,4701.0,284.0078,284.1146,283.8038,283.8232,4701.0
2021-09-16 14:10:00,292.29,292.56,292.12,292.12,6676.0,283.9009,284.1632,283.7358,283.7358,6676.0
2021-09-16 14:20:00,292.12,292.25,291.98,292.1,3902.0,283.7358,283.8621,283.5998,283.7164,3902.0
2021-09-16 14:30:00,292.13,292.21,291.95,292.15,9412.0,283.7455,283.8232,283.5707,283.7649,9412.0
2021-09-16 14:40:00,292.1,292.1,291.83,291.94,7944.0,283.7164,283.7164,283.4541,283.561,7944.0
2021-09-16 14:50:00,291.96,292.08,291.81,292.03,9427.0,283.5804,283.6969,283.4347,283.6484,9427.0
2021-09-16 15:00:00,292.0,292.5,291.99,292.31,6818.0,283.6192,284.1049,283.6095,283.9203,6818.0
2021-09-16 15:10:00,292.45,292.55,292.15,292.25,6533.0,284.0563,284.1534,283.7649,283.8621,6533.0
2021-09-16 15:20:00,292.24,292.52,292.15,292.27,6371.0,283.8523,284.1243,283.7649,283.8815,6371.0
2021-09-16 15:30:00,292.25,292.58,292.12,292.44,13696.0,283.8621,284.1826,283.7358,284.0466,13696.0
2021-09-16 15:40:00,292.43,292.71,292.18,292.19,20282.0,284.0369,284.3089,283.7941,283.8038,20282.0
2021-09-16 15:50:00,292.33,292.38,291.77,292.19,69528.0,283.9398,283.9883,283.3958,283.8038,69528.0
2021-09-17 09:30:00,289.59,292.88,289.59,292.01,197465.0,281.2784,284.474,281.2784,283.6289,197465.0
2021-09-17 09:40:00,291.78,292.75,291.78,291.92,11317.0,283.4055,284.3477,283.4055,283.5415,11317.0
2021-09-17 09:50:00,291.34,291.98,291.0,291.17,14130.0,282.9782,283.5998,282.6479,282.8131,14130.0
2021-09-17 10:00:00,291.51,291.85,290.73,291.12,18624.0,283.1433,283.4735,282.3857,282.7645,18624.0
2021-09-17 10:10:00,291.25,291.25,290.58,290.88,12458.0,282.8908,282.8908,282.24,282.5314,12458.0
2021-09-17 10:20:00,290.82,291.45,290.56,291.43,8694.0,282.4731,283.085,282.2206,283.0656,8694.0
2021-09-17 10:30:00,291.36,291.36,290.89,291.2,12415.0,282.9976,282.9976,282.5411,282.8422,12415.0
2021-09-17 10:40:00,291.17,291.29,290.67,291.26,8310.0,282.8131,282.9296,282.3274,282.9005,8310.0
2021-09-17 10:50:00,291.2,291.57,290.87,291.41,16315.0,282.8422,283.2016,282.5217,283.0462,16315.0
2021-09-17 11:00:00,291.33,291.61,291.33,291.61,4613.0,282.9685,283.2404,282.9685,283.2404,4613.0
2021-09-17 11:10:00,291.62,291.76,291.36,291.36,12918.0,283.2501,283.3861,282.9976,282.9976,12918.0
2021-09-17 11:20:00,291.41,291.75,291.38,291.38,11617.0,283.0462,283.3764,283.017,283.017,11617.0
2021-09-17 11:30:00,291.37,291.38,290.95,291.23,9494.0,283.0073,283.017,282.5994,282.8713,9494.0
2021-09-17 11:40:00,291.14,292.22,291.14,292.04,7918.0,282.7839,283.8329,282.7839,283.6581,7918.0
2021-09-17 11:50:00,292.11,292.25,291.71,292.04,7906.0,283.7261,283.8621,283.3376,283.6581,7906.0
2021-09-17 12:00:00,292.08,292.1,291.73,292.1,7002.0,283.6969,283.7164,283.357,283.7164,7002.0
2021-09-17 12:10:00,291.96,291.99,291.78,291.85,6722.0,283.5804,283.6095,283.4055,283.4735,6722.0
2021-09-17 12:20:00,291.86,292.2,291.82,292.15,4422.0,283.4833,283.8135,283.4444,283.7649,4422.0
2021-09-17 12:30:00,292.13,292.64,292.11,292.43,9904.0,283.7455,284.2409,283.7261,284.0369,9904.0
2021-09-17 12:40:00,292.42,292.42,291.59,291.61,8245.0,284.0272,284.0272,283.221,283.2404,8245.0
2021-09-17 12:50:00,291.63,291.86,290.98,291.17,16105.0,283.2599,283.4833,282.6285,282.8131,16105.0
2021-09-17 13:00:00,291.25,291.26,290.55,290.56,13759.0,282.8908,282.9005,282.2109,282.2206,13759.0
2021-09-17 13:10:00,290.68,290.78,290.08,290.23,14013.0,282.3371,282.4343,281.7543,281.9,14013.0
2021-09-17 13:20:00,290.23,290.29,290.05,290.19,17683.0,281.9,281.9583,281.7252,281.8612,17683.0
2021-09-17 13:30:00,290.23,290.38,289.86,290.29,12984.0,281.9,282.0457,281.5407,281.9583,12984.0
2021-09-17 13:40:00,290.41,290.89,290.33,290.33,12832.0,282.0749,282.5411,281.9972,281.9972,12832.0
2021-09-17 13:50:00,290.24,290.47,290.17,290.44,9495.0,281.9097,282.1331,281.8418,282.104,9495.0
2021-09-17 14:00:00,290.43,290.65,289.89,290.23,16922.0,282.0943,282.308,281.5698,281.9,16922.0
2021-09-17 14:10:00,290.22,290.22,289.74,289.9,14475.0,281.8903,281.8903,281.4241,281.5795,14475.0
2021-09-17 14:20:00,289.93,290.17,289.58,289.6,25136.0,281.6086,281.8418,281.2687,281.2881,25136.0
2021-09-17 14:30:00,289.59,289.59,289.2,289.4,13046.0,281.2784,281.2784,280.8996,281.0939,13046.0
2021-09-17 14:40:00,289.46,289.58,289.04,289.28,21747.0,281.1521,281.2687,280.7442,280.9773,21747.0
2021-09-17 14:50:00,289.25,289.66,289.25,289.43,12106.0,280.9482,281.3464,280.9482,281.123,12106.0
2021-09-17 15:00:00,289.5,289.81,289.41,289.41,15117.0,281.191,281.4921,281.1036,281.1036,15117.0
2021-09-17 15:10:00,289.41,289.41,288.86,289.07,16602.0,281.1036,281.1036,280.5694,280.7733,16602.0
2021-09-17 15:20:00,289.14,289.67,289.05,289.63,32167.0,280.8413,281.3561,280.7539,281.3173,32167.0
2021-09-17 15:30:00,289.63,290.16,289.57,289.96,39481.0,281.3173,281.832,281.259,281.6378,39481.0
2021-09-17 15:40:00,289.96,290.49,289.11,289.18,58176.0,281.6378,282.1526,280.8122,280.8802,58176.0
2021-09-17 15:50:00,289.27,289.58,288.91,289.23,115790.0,280.9676,281.2687,280.6179,280.9287,115790.0
2021-09-20 09:30:00,285.42,288.25,284.12,287.32,45200.0,277.2281,279.9769,275.9654,279.0736,45200.0
2021-09-20 09:40:00,287.33,288.14,286.66,287.9,21051.0,279.0833,279.87,278.4325,279.6369,21051.0
2021-09-20 09:50:00,287.87,288.5,287.26,288.46,34645.0,279.6078,280.2197,279.0153,280.1808,34645.0
2021-09-20 10:00:00,288.09,288.47,287.1,287.87,30282.0,279.8215,280.1906,278.8599,279.6078,30282.0
2021-09-20 10:10:00,287.83,287.98,287.21,287.54,15382.0,279.5689,279.7146,278.9667,279.2872,15382.0
2021-09-20 10:20:00,287.6,287.98,287.37,287.94,23862.0,279.3455,279.7146,279.1221,279.6758,23862.0
2021-09-20 10:30:00,287.99,288.08,287.25,287.8,16718.0,279.7243,279.8117,279.0056,279.5398,16718.0
2021-09-20 10:40:00,287.8,287.8,287.08,287.67,16048.0,279.5398,279.5398,278.8404,279.4135,16048.0
2021-09-20 10:50:00,287.63,287.64,286.82,287.1,17305.0,279.3747,279.3844,278.5879,278.8599,17305.0
2021-09-20 11:00:00,287.04,287.34,286.34,287.07,20412.0,278.8016,279.093,278.1217,278.8307,20412.0
2021-09-20 11:10:00,287.14,287.25,286.92,287.18,19096.0,278.8987,279.0056,278.685,278.9376,19096.0
2021-09-20 11:20:00,287.38,287.76,287.17,287.5,15063.0,279.1318,279.5009,278.9279,279.2484,15063.0
2021-09-20 11:30:00,287.6,287.6,286.94,287.08,13714.0,279.3455,279.3455,278.7045,278.8404,13714.0
2021-09-20 11:40:00,287.07,287.13,286.75,287.09,12880.0,278.8307,278.889,278.5199,278.8502,12880.0
2021-09-20 11:50:00,287.13,287.18,286.66,286.8,18601.0,278.889,278.9376,278.4325,278.5685,18601.0
2021-09-20 12:00:00,286.73,286.73,285.93,286.17,18407.0,278.5005,278.5005,277.7235,277.9566,18407.0
2021-09-20 12:10:00,286.06,286.87,285.94,286.45,24785.0,277.8497,278.6365,277.7332,278.2285,24785.0
2021-09-20 12:20:00,286.5,286.55,286.04,286.36,4713.0,278.2771,278.3257,277.8303,278.1411,4713.0
2021-09-20 12:30:00,286.3,286.55,286.22,286.47,10563.0,278.0828,278.3257,278.0051,278.248,10563.0
2021-09-20 12:40:00,286.46,286.53,286.18,286.34,11025.0,278.2382,278.3062,277.9663,278.1217,11025.0
2021-09-20 12:50:00,286.22,286.34,285.76,285.76,9254.0,278.0051,278.1217,277.5583,277.5583,9254.0
2021-09-20 13:00:00,285.65,285.76,285.3,285.44,15431.0,277.4515,277.5583,277.1115,277.2475,15431.0
2021-09-20 13:10:00,285.46,285.71,285.35,285.63,12478.0,277.2669,277.5098,277.1601,277.4321,12478.0
2021-09-20 13:20:00,285.59,286.11,285.51,286.03,12096.0,277.3932,277.8983,277.3155,277.8206,12096.0
2021-09-20 13:30:00,286.0,286.03,285.63,286.03,12827.0,277.7914,277.8206,277.4321,277.8206,12827.0
2021-09-20 13:40:00,286.06,286.11,285.62,285.81,16644.0,277.8497,277.8983,277.4223,277.6069,16644.0
2021-09-20 13:50:00,285.77,286.15,285.61,286.15,15230.0,277.568,277.9371,277.4126,277.9371,15230.0
2021-09-20 14:00:00,286.08,286.18,285.49,285.55,27524.0,277.8691,277.9663,277.2961,277.3544,27524.0
2021-09-20 14:10:00,285.55,285.63,285.13,285.47,28656.0,277.3544,277.4321,276.9464,277.2767,28656.0
2021-09-20 14:20:00,285.36,285.48,285.02,285.12,12464.0,277.1698,277.2864,276.8396,276.9367,12464.0
2021-09-20 14:30:00,285.12,285.27,284.37,284.64,22044.0,276.9367,277.0824,276.2082,276.4705,22044.0
2021-09-20 14:40:00,284.74,285.32,284.74,285.17,13948.0,276.5676,277.131,276.5676,276.9853,13948.0
2021-09-20 14:50:00,285.17,285.35,284.74,284.85,19443.0,276.9853,277.1601,276.5676,276.6744,19443.0
2021-09-20 15:00:00,284.97,285.14,284.57,284.65,14896.0,276.791,276.9561,276.4025,276.4802,14896.0
2021-09-20 15:10:00,284.71,285.09,284.62,284.8,24517.0,276.5385,276.9076,276.4511,276.6259,24517.0
2021-09-20 15:20:00,284.86,285.62,284.86,285.62,20786.0,276.6842,277.4223,276.6842,277.4223,20786.0
2021-09-20 15:30:00,285.67,286.72,285.67,286.62,23569.0,277.4709,278.4908,277.4709,278.3936,23569.0
2021-09-20 15:40:00,286.64,287.18,286.62,287.04,32529.0,278.4131,278.9376,278.3936,278.8016,32529.0
2021-09-20 15:50:00,287.13,288.14,286.95,288.02,90314.0,278.889,279.87,278.7142,279.7535,90314.0
2021-09-21 09:30:00,289.23,291.21,288.82,290.76,35228.0,280.9287,282.8519,280.5305,282.4148,35228.0
2021-09-21 09:40:00,290.75,291.12,290.31,290.76,19311.0,282.4051,282.7645,281.9777,282.4148,19311.0
2021-09-21 09:50:00,290.96,291.81,290.85,291.16,22590.0,282.6091,283.4347,282.5022,282.8033,22590.0
2021-09-21 10:00:00,291.28,291.32,289.93,290.11,19039.0,282.9199,282.9588,281.6086,281.7835,19039.0
2021-09-21 10:10:00,290.07,290.21,289.31,290.2,9241.0,281.7446,281.8806,281.0064,281.8709,9241.0
2021-09-21 10:20:00,290.31,290.67,289.96,290.62,19298.0,281.9777,282.3274,281.6378,282.2788,19298.0
2021-09-21 10:30:00,290.6,290.64,290.17,290.38,12887.0,282.2594,282.2983,281.8418,282.0457,12887.0
2021-09-21 10:40:00,290.43,290.49,289.73,289.73,9636.0,282.0943,282.1526,281.4144,281.4144,9636.0
2021-09-21 10:50:00,289.66,290.12,289.53,290.0,13209.0,281.3464,281.7932,281.2201,281.6766,13209.0
2021-09-21 11:00:00,289.94,290.29,289.26,290.29,9887.0,281.6184,281.9583,280.9579,281.9583,9887.0
2021-09-21 11:10:00,290.3,291.33,290.2,290.51,15419.0,281.968,282.9685,281.8709,282.172,15419.0
2021-09-21 11:20:00,290.44,290.91,290.35,290.62,20294.0,282.104,282.5605,282.0166,282.2788,20294.0
2021-09-21 11:30:00,290.67,291.15,290.43,291.1,8960.0,282.3274,282.7936,282.0943,282.7451,8960.0
2021-09-21 11:40:00,291.07,291.43,290.96,291.01,9779.0,282.7159,283.0656,282.6091,282.6576,9779.0
2021-09-21 11:50:00,290.92,291.19,290.9,291.11,9003.0,282.5702,282.8325,282.5508,282.7548,9003.0
2021-09-21 12:00:00,291.15,292.02,291.12,291.96,10672.0,282.7936,283.6387,282.7645,283.5804,10672.0
2021-09-21 12:10:00,291.93,291.98,291.59,291.65,9128.0,283.5512,283.5998,283.221,283.2793,9128.0
2021-09-21 12:20:00,291.63,291.76,291.36,291.36,9179.0,283.2599,283.3861,282.9976,282.9976,9179.0
2021-09-21 12:30:00,291.39,291.8,291.32,291.76,6784.0,283.0267,283.425,282.9588,283.3861,6784.0
2021-09-21 12:40:00,291.68,291.74,291.02,291.07,7056.0,283.3084,283.3667,282.6674,282.7159,7056.0
2021-09-21 12:50:00,291.18,291.24,290.85,291.05,6051.0,282.8228,282.881,282.5022,282.6965,6051.0
2021-09-21 13:00:00,291.06,291.3,290.7,290.88,8310.0,282.7062,282.9393,282.3565,282.5314,8310.0
2021-09-21 13:10:00,290.84,291.04,290.84,290.94,6158.0,282.4925,282.6868,282.4925,282.5897,6158.0
2021-09-21 13:20:00,290.88,290.89,290.37,290.48,8369.0,282.5314,282.5411,282.036,282.1429,8369.0
2021-09-21 13:30:00,290.46,290.68,290.42,290.63,9438.0,282.1234,282.3371,282.0846,282.2886,9438.0
2021-09-21 13:40:00,290.62,290.66,290.36,290.44,10783.0,282.2788,282.3177,282.0263,282.104,10783.0
2021-09-21 13:50:00,290.44,290.69,290.25,290.52,8200.0,282.104,282.3468,281.9195,282.1817,8200.0
2021-09-21 14:00:00,290.56,291.16,290.52,290.91,14314.0,282.2206,282.8033,282.1817,282.5605,14314.0
2021-09-21 14:10:00,290.87,291.0,290.8,290.95,8847.0,282.5217,282.6479,282.4537,282.5994,8847.0
2021-09-21 14:20:00,290.92,291.03,290.54,290.85,11506.0,282.5702,282.6771,282.2011,282.5022,11506.0
2021-09-21 14:30:00,290.86,290.98,290.66,290.85,9326.0,282.512,282.6285,282.3177,282.5022,9326.0
2021-09-21 14:40:00,290.91,291.09,290.89,291.0,6213.0,282.5605,282.7354,282.5411,282.6479,6213.0
2021-09-21 14:50:00,291.0,291.63,290.95,291.05,14002.0,282.6479,283.2599,282.5994,282.6965,14002.0
2021-09-21 15:00:00,290.99,291.53,290.99,291.19,14659.0,282.6382,283.1627,282.6382,282.8325,14659.0
2021-09-21 15:10:00,291.07,291.48,290.89,290.91,13686.0,282.7159,283.1142,282.5411,282.5605,13686.0
2021-09-21 15:20:00,290.96,291.2,290.73,291.03,11959.0,282.6091,282.8422,282.3857,282.6771,11959.0
2021-09-21 15:30:00,290.97,291.18,290.87,290.98,17321.0,282.6188,282.8228,282.5217,282.6285,17321.0
2021-09-21 15:40:00,290.9,291.41,290.9,291.12,35747.0,282.5508,283.0462,282.5508,282.7645,35747.0
2021-09-21 15:50:00,291.12,291.42,290.8,290.93,69012.0,282.7645,283.0559,282.4537,282.5799,69012.0
2021-09-22 09:30:00,292.91,294.33,292.02,292.9,24595.0,284.5031,285.8824,283.6387,284.4934,24595.0
2021-09-22 09:40:00,292.75,293.63,292.52,292.76,15255.0,284.3477,285.2025,284.1243,284.3574,15255.0
2021-09-22 09:50:00,292.77,294.34,292.38,294.23,23580.0,284.3671,285.8921,283.9883,285.7852,23580.0
2021-09-22 10:00:00,294.26,296.09,294.08,295.7,32342.0,285.8144,287.5918,285.6395,287.213,32342.0
2021-09-22 10:10:00,295.49,296.22,295.07,296.09,30070.0,287.0091,287.7181,286.6011,287.5918,30070.0
2021-09-22 10:20:00,295.96,297.18,295.94,296.99,36615.0,287.4656,288.6506,287.4462,288.466,36615.0
2021-09-22 10:30:00,296.99,298.24,296.99,297.51,35878.0,288.466,289.6801,288.466,288.9711,35878.0
2021-09-22 10:40:00,297.51,297.51,296.66,296.71,15418.0,288.9711,288.9711,288.1455,288.1941,15418.0
2021-09-22 10:50:00,296.8,297.59,296.67,297.59,9667.0,288.2815,289.0488,288.1552,289.0488,9667.0
2021-09-22 11:00:00,297.59,297.87,297.35,297.45,16876.0,289.0488,289.3208,288.8157,288.9128,16876.0
2021-09-22 11:10:00,297.45,297.56,297.04,297.46,22098.0,288.9128,289.0197,288.5146,288.9225,22098.0
2021-09-22 11:20:00,297.44,297.63,297.18,297.18,49511.0,288.9031,289.0876,288.6506,288.6506,49511.0
2021-09-22 11:30:00,297.34,298.04,297.26,297.67,9332.0,288.806,289.4859,288.7283,289.1265,9332.0
2021-09-22 11:40:00,297.74,298.03,297.27,297.37,11168.0,289.1945,289.4762,288.738,288.8351,11168.0
2021-09-22 11:50:00,297.41,297.7,296.93,297.1,14348.0,288.874,289.1556,288.4077,288.5729,14348.0
2021-09-22 12:00:00,297.12,297.19,296.91,296.97,7594.0,288.5923,288.6603,288.3883,288.4466,7594.0
2021-09-22 12:10:00,296.97,298.28,296.65,298.16,54992.0,288.4466,289.719,288.1358,289.6024,54992.0
2021-09-22 12:20:00,298.26,299.12,298.25,298.53,14504.0,289.6996,290.5349,289.6899,289.9618,14504.0
2021-09-22 12:30:00,298.66,299.29,298.66,299.05,10761.0,290.0881,290.7,290.0881,290.4669,10761.0
2021-09-22 12:40:00,299.19,299.2,298.71,298.75,7405.0,290.6029,290.6126,290.1367,290.1755,7405.0
2021-09-22 12:50:00,298.81,298.81,298.34,298.34,11463.0,290.2338,290.2338,289.7773,289.7773,11463.0
2021-09-22 13:00:00,298.37,298.46,298.21,298.23,6474.0,289.8064,289.8938,289.651,289.6704,6474.0
2021-09-22 13:10:00,298.18,298.23,297.91,298.03,8521.0,289.6219,289.6704,289.3596,289.4762,8521.0
2021-09-22 13:20:00,298.03,298.35,298.02,298.35,10596.0,289.4762,289.787,289.4665,289.787,10596.0
2021-09-22 13:30:00,298.4,298.61,298.18,298.54,14638.0,289.8355,290.0395,289.6219,289.9715,14638.0
2021-09-22 13:40:00,298.49,298.83,298.38,298.67,19574.0,289.923,290.2532,289.8161,290.0978,19574.0
2021-09-22 13:50:00,298.53,299.25,298.38,299.25,20461.0,289.9618,290.6612,289.8161,290.6612,20461.0
2021-09-22 14:00:00,298.9,299.9,298.31,299.5,18516.0,290.3212,291.2925,289.7481,290.904,18516.0
2021-09-22 14:10:00,299.68,299.92,299.46,299.5,12930.0,291.0788,291.3119,290.8651,290.904,12930.0
2021-09-22 14:20:00,299.33,299.33,298.76,299.0,10640.0,290.7389,290.7389,290.1852,290.4183,10640.0
2021-09-22 14:30:00,299.12,299.37,298.84,298.95,8012.0,290.5349,290.7777,290.2629,290.3698,8012.0
2021-09-22 14:40:00,298.96,299.2,298.37,298.57,17329.0,290.3795,290.6126,289.8064,290.0007,17329.0
2021-09-22 14:50:00,298.47,299.02,297.93,298.7,14747.0,289.9035,290.4378,289.379,290.1269,14747.0
2021-09-22 15:00:00,298.64,298.93,298.49,298.85,14273.0,290.0687,290.3503,289.923,290.2726,14273.0
2021-09-22 15:10:00,298.82,299.61,298.78,299.61,12976.0,290.2435,291.0108,290.2046,291.0108,12976.0
2021-09-22 15:20:00,299.58,299.73,299.12,299.13,17469.0,290.9817,291.1274,290.5349,290.5446,17469.0
2021-09-22 15:30:00,299.12,299.73,298.78,299.73,28698.0,290.5349,291.1274,290.2046,291.1274,28698.0
2021-09-22 15:40:00,299.75,299.75,298.86,298.89,46241.0,291.1468,291.1468,290.2823,290.3115,46241.0
2021-09-22 15:50:00,298.79,299.41,298.74,299.04,76524.0,290.2144,290.8166,290.1658,290.4572,76524.0
2021-09-23 09:30:00,300.0,301.35,299.52,301.21,42725.0,291.3896,292.7009,290.9234,292.5649,42725.0
2021-09-23 09:40:00,301.25,302.19,300.25,302.19,21738.0,292.6037,293.5168,291.6325,293.5168,21738.0
2021-09-23 09:50:00,302.23,302.33,300.95,300.95,55028.0,293.5556,293.6528,292.3124,292.3124,55028.0
2021-09-23 10:00:00,301.06,301.51,300.83,301.16,24136.0,292.4192,292.8563,292.1958,292.5163,24136.0
2021-09-23 10:10:00,301.13,301.39,300.64,300.98,30661.0,292.4872,292.7397,292.0113,292.3415,30661.0
2021-09-23 10:20:00,301.17,301.28,300.16,300.19,26952.0,292.526,292.6329,291.545,291.5742,26952.0
2021-09-23 10:30:00,300.14,300.21,299.37,299.6,25468.0,291.5256,291.5936,290.7777,291.0011,25468.0
2021-09-23 10:40:00,299.5,300.02,299.21,299.57,40406.0,290.904,291.4091,290.6223,290.972,40406.0
2021-09-23 10:50:00,299.63,300.0,299.06,299.44,24323.0,291.0302,291.3896,290.4766,290.8457,24323.0
2021-09-23 11:00:00,299.44,299.44,298.66,299.0,25099.0,290.8457,290.8457,290.0881,290.4183,25099.0
2021-09-23 11:10:00,298.96,299.07,298.28,298.34,16409.0,290.3795,290.4863,289.719,289.7773,16409.0
2021-09-23 11:20:00,298.39,299.13,298.28,299.06,19345.0,289.8258,290.5446,289.719,290.4766,19345.0
2021-09-23 11:30:00,299.08,299.3,298.66,299.28,23779.0,290.496,290.7097,290.0881,290.6903,23779.0
2021-09-23 11:40:00,299.26,299.26,298.65,298.76,11258.0,290.6709,290.6709,290.0784,290.1852,11258.0
2021-09-23 11:50:00,298.73,298.91,298.57,298.57,11045.0,290.1561,290.3309,290.0007,290.0007,11045.0
2021-09-23 12:00:00,298.56,298.9,298.46,298.59,14487.0,289.991,290.3212,289.8938,290.0201,14487.0
2021-09-23 12:10:00,298.65,298.78,298.45,298.45,12328.0,290.0784,290.2046,289.8841,289.8841,12328.0
2021-09-23 12:20:00,298.46,298.52,297.82,298.12,16111.0,289.8938,289.9521,289.2722,289.5636,16111.0
2021-09-23 12:30:00,298.23,298.45,298.09,298.1,9269.0,289.6704,289.8841,289.5344,289.5442,9269.0
2021-09-23 12:40:00,298.14,298.14,297.94,297.95,7326.0,289.583,289.583,289.3888,289.3985,7326.0
2021-09-23 12:50:00,297.91,297.95,297.51,297.57,11940.0,289.3596,289.3985,288.9711,289.0294,11940.0
2021-09-23 13:00:00,297.54,297.81,297.31,297.81,42012.0,289.0002,289.2625,288.7768,289.2625,42012.0
2021-09-23 13:10:00,297.74,298.29,297.52,298.29,8997.0,289.1945,289.7287,288.9808,289.7287,8997.0
2021-09-23 13:20:00,298.31,298.56,298.28,298.4,9502.0,289.7481,289.991,289.719,289.8355,9502.0
2021-09-23 13:30:00,298.45,298.86,298.45,298.74,14823.0,289.8841,290.2823,289.8841,290.1658,14823.0
2021-09-23 13:40:00,298.68,298.88,298.35,298.36,14941.0,290.1075,290.3018,289.787,289.7967,14941.0
2021-09-23 13:50:00,298.47,298.64,298.36,298.53,20275.0,289.9035,290.0687,289.7967,289.9618,20275.0
2021-09-23 14:00:00,298.49,299.0,298.45,298.94,21157.0,289.923,290.4183,289.8841,290.36,21157.0
2021-09-23 14:10:00,298.89,298.89,298.44,298.75,17397.0,290.3115,290.3115,289.8744,290.1755,17397.0
2021-09-23 14:20:00,298.72,298.74,298.28,298.3,13312.0,290.1464,290.1658,289.719,289.7384,13312.0
2021-09-23 14:30:00,298.17,298.38,297.91,298.37,13883.0,289.6121,289.8161,289.3596,289.8064,13883.0
2021-09-23 14:40:00,298.36,298.45,298.17,298.24,12762.0,289.7967,289.8841,289.6121,289.6801,12762.0
2021-09-23 14:50:00,298.24,298.57,298.23,298.48,12260.0,289.6801,290.0007,289.6704,289.9133,12260.0
2021-09-23 15:00:00,298.52,298.76,298.45,298.68,12254.0,289.9521,290.1852,289.8841,290.1075,12254.0
2021-09-23 15:10:00,298.71,298.72,298.3,298.31,10985.0,290.1367,290.1464,289.7384,289.7481,10985.0
2021-09-23 15:20:00,298.34,298.59,298.19,298.54,17230.0,289.7773,290.0201,289.6316,289.9715,17230.0
2021-09-23 15:30:00,298.49,298.77,298.35,298.63,21740.0,289.923,290.1949,289.787,290.0589,21740.0
2021-09-23 15:40:00,298.57,298.81,298.23,298.25,28340.0,290.0007,290.2338,289.6704,289.6899,28340.0
2021-09-23 15:50:00,298.24,298.38,298.05,298.27,55519.0,289.6801,289.8161,289.4956,289.7093,55519.0
2021-09-24 09:30:00,297.98,300.08,296.76,299.98,30034.0,289.4276,291.4673,288.2426,291.3702,30034.0
2021-09-24 09:40:00,299.97,300.05,297.94,298.22,30973.0,291.3605,291.4382,289.3888,289.6607,30973.0
2021-09-24 09:50:00,298.36,300.41,298.34,300.34,25405.0,289.7967,291.7879,289.7773,291.7199,25405.0
2021-09-24 10:00:00,300.45,300.69,300.25,300.58,21939.0,291.8267,292.0598,291.6325,291.953,21939.0
2021-09-24 10:10:00,300.5,300.51,299.28,299.45,16558.0,291.8753,291.885,290.6903,290.8554,16558.0
2021-09-24 10:20:00,299.45,299.59,298.86,299.01,15874.0,290.8554,290.9914,290.2823,290.428,15874.0
2021-09-24 10:30:00,298.97,299.11,298.66,298.76,13184.0,290.3892,290.5252,290.0881,290.1852,13184.0
2021-09-24 10:40:00,298.88,299.48,298.88,298.99,6231.0,290.3018,290.8846,290.3018,290.4086,6231.0
2021-09-24 10:50:00,298.78,299.05,298.28,299.03,11587.0,290.2046,290.4669,289.719,290.4475,11587.0
2021-09-24 11:00:00,299.18,299.68,299.07,299.25,6394.0,290.5932,291.0788,290.4863,290.6612,6394.0
2021-09-24 11:10:00,299.33,299.33,298.41,298.88,7774.0,290.7389,290.7389,289.8453,290.3018,7774.0
2021-09-24 11:20:00,298.86,298.89,298.17,298.43,13137.0,290.2823,290.3115,289.6121,289.8647,13137.0
2021-09-24 11:30:00,298.45,298.7,298.45,298.63,9089.0,289.8841,290.1269,289.8841,290.0589,9089.0
2021-09-24 11:40:00,298.62,298.83,298.29,298.29,9755.0,290.0492,290.2532,289.7287,289.7287,9755.0
2021-09-24 11:50:00,298.5,299.0,298.28,298.89,16988.0,289.9327,290.4183,289.719,290.3115,16988.0
2021-09-24 12:00:00,298.53,298.8,298.42,298.66,8858.0,289.9618,290.2241,289.855,290.0881,8858.0
2021-09-24 12:10:00,298.75,298.97,298.55,298.55,8592.0,290.1755,290.3892,289.9812,289.9812,8592.0
2021-09-24 12:20:00,298.53,298.53,298.24,298.33,9804.0,289.9618,289.9618,289.6801,289.7676,9804.0
2021-09-24 12:30:00,298.31,298.67,298.24,298.6,6562.0,289.7481,290.0978,289.6801,290.0298,6562.0
2021-09-24 12:40:00,298.57,298.6,298.44,298.47,7961.0,290.0007,290.0298,289.8744,289.9035,7961.0
2021-09-24 12:50:00,298.43,298.52,298.27,298.35,4466.0,289.8647,289.9521,289.7093,289.787,4466.0
2021-09-24 13:00:00,298.27,298.47,298.13,298.42,7256.0,289.7093,289.9035,289.5733,289.855,7256.0
2021-09-24 13:10:00,298.49,298.75,298.49,298.55,7691.0,289.923,290.1755,289.923,289.9812,7691.0
2021-09-24 13:20:00,298.45,298.73,298.45,298.73,9592.0,289.8841,290.1561,289.8841,290.1561,9592.0
2021-09-24 13:30:00,298.71,298.78,298.52,298.75,5829.0,290.1367,290.2046,289.9521,290.1755,5829.0
2021-09-24 13:40:00,298.75,298.87,298.6,298.71,6409.0,290.1755,290.2921,290.0298,290.1367,6409.0
2021-09-24 13:50:00,298.74,298.75,298.43,298.55,11158.0,290.1658,290.1755,289.8647,289.9812,11158.0
2021-09-24 14:00:00,298.54,298.89,298.46,298.54,7070.0,289.9715,290.3115,289.8938,289.9715,7070.0
2021-09-24 14:10:00,298.63,298.65,298.38,298.41,8002.0,290.0589,290.0784,289.8161,289.8453,8002.0
2021-09-24 14:20:00,298.48,298.57,298.4,298.43,23567.0,289.9133,290.0007,289.8355,289.8647,23567.0
2021-09-24 14:30:00,298.41,298.68,298.31,298.67,6023.0,289.8453,290.1075,289.7481,290.0978,6023.0
2021-09-24 14:40:00,298.64,298.66,298.27,298.27,7060.0,290.0687,290.0881,289.7093,289.7093,7060.0
2021-09-24 14:50:00,298.3,298.73,298.23,298.67,9080.0,289.7384,290.1561,289.6704,290.0978,9080.0
2021-09-24 15:00:00,298.51,298.62,298.4,298.5,7231.0,289.9424,290.0492,289.8355,289.9327,7231.0
2021-09-24 15:10:00,298.52,298.85,298.44,298.73,10869.0,289.9521,290.2726,289.8744,290.1561,10869.0
2021-09-24 15:20:00,298.7,298.85,298.69,298.84,10137.0,290.1269,290.2726,290.1172,290.2629,10137.0
2021-09-24 15:30:00,298.84,299.02,298.81,299.0,14864.0,290.2629,290.4378,290.2338,290.4183,14864.0
2021-09-24 15:40:00,298.95,299.18,298.95,299.0,29268.0,290.3698,290.5932,290.3698,290.4183,29268.0
2021-09-24 15:50:00,299.03,299.31,298.88,299.16,94354.0,290.4475,290.7194,290.3018,290.5737,94354.0
2021-09-27 09:30:00,299.91,300.0,296.88,297.12,28665.0,291.3022,291.3896,288.3592,288.5923,28665.0
2021-09-27 09:40:00,296.89,297.86,296.72,297.29,26882.0,288.3689,289.311,288.2038,288.7574,26882.0
2021-09-27 09:50:00,297.29,297.29,296.21,296.83,25323.0,288.7574,288.7574,287.7084,288.3106,25323.0
2021-09-27 10:00:00,296.69,296.81,295.99,295.99,24690.0,288.1746,288.2912,287.4947,287.4947,24690.0
2021-09-27 10:10:00,295.86,295.9,294.93,295.5,13713.0,287.3684,287.4073,286.4651,287.0188,13713.0
2021-09-27 10:20:00,295.65,295.65,294.73,294.86,25162.0,287.1645,287.1645,286.2709,286.3971,25162.0
2021-09-27 10:30:00,294.87,294.87,294.06,294.32,34694.0,286.4069,286.4069,285.6201,285.8726,34694.0
2021-09-27 10:40:00,294.41,294.7,294.12,294.24,19722.0,285.9601,286.2417,285.6784,285.7949,19722.0
2021-09-27 10:50:00,294.14,294.55,293.89,294.27,30407.0,285.6978,286.096,285.455,285.8241,30407.0
2021-09-27 11:00:00,294.26,294.74,294.06,294.69,18053.0,285.8144,286.2806,285.6201,286.232,18053.0
2021-09-27 11:10:00,294.64,294.79,294.14,294.19,21627.0,286.1835,286.3292,285.6978,285.7464,21627.0
2021-09-27 11:20:00,294.23,294.43,293.8,293.8,20500.0,285.7852,285.9795,285.3676,285.3676,20500.0
2021-09-27 11:30:00,293.8,293.97,293.64,293.65,14978.0,285.3676,285.5327,285.2122,285.2219,14978.0
2021-09-27 11:40:00,293.6,293.65,292.8,292.93,18013.0,285.1733,285.2219,284.3963,284.5225,18013.0
2021-09-27 11:50:00,292.88,293.11,292.55,293.04,15728.0,284.474,284.6974,284.1534,284.6294,15728.0
2021-09-27 12:00:00,292.95,293.0,292.31,292.31,20672.0,284.542,284.5905,283.9203,283.9203,20672.0
2021-09-27 12:10:00,292.4,292.69,292.27,292.42,16759.0,284.0078,284.2894,283.8815,284.0272,16759.0
2021-09-27 12:20:00,292.44,292.46,291.96,291.96,22820.0,284.0466,284.066,283.5804,283.5804,22820.0
2021-09-27 12:30:00,291.9,292.0,291.28,291.3,23343.0,283.5221,283.6192,282.9199,282.9393,23343.0
2021-09-27 12:40:00,291.33,291.64,291.02,291.64,10955.0,282.9685,283.2696,282.6674,283.2696,10955.0
2021-09-27 12:50:00,291.63,292.16,291.53,291.91,12380.0,283.2599,283.7746,283.1627,283.5318,12380.0
2021-09-27 13:00:00,291.97,292.59,291.9,292.19,24162.0,283.5901,284.1923,283.5221,283.8038,24162.0
2021-09-27 13:10:00,292.22,292.48,291.94,291.96,14080.0,283.8329,284.0855,283.561,283.5804,14080.0
2021-09-27 13:20:00,292.03,292.16,291.82,292.0,17804.0,283.6484,283.7746,283.4444,283.6192,17804.0
2021-09-27 13:30:00,292.06,292.86,291.75,292.86,27330.0,283.6775,284.4546,283.3764,284.4546,27330.0
2021-09-27 13:40:00,292.8,292.98,292.46,292.88,18825.0,284.3963,284.5711,284.066,284.474,18825.0
2021-09-27 13:50:00,293.08,293.24,292.84,293.2,15315.0,284.6682,284.8236,284.4351,284.7848,15315.0
2021-09-27 14:00:00,293.29,293.67,293.28,293.46,11498.0,284.8722,285.2413,284.8625,285.0373,11498.0
2021-09-27 14:10:00,293.37,293.72,293.29,293.64,12749.0,284.9499,285.2899,284.8722,285.2122,12749.0
2021-09-27 14:20:00,293.66,293.85,293.5,293.75,14028.0,285.2316,285.4161,285.0762,285.319,14028.0
2021-09-27 14:30:00,293.78,293.82,293.48,293.67,16674.0,285.3481,285.387,285.0568,285.2413,16674.0
2021-09-27 14:40:00,293.67,294.02,293.52,294.02,11878.0,285.2413,285.5813,285.0956,285.5813,11878.0
2021-09-27 14:50:00,293.98,294.13,293.72,293.89,16679.0,285.5424,285.6881,285.2899,285.455,16679.0
2021-09-27 15:00:00,293.87,294.16,293.64,293.88,17786.0,285.4356,285.7172,285.2122,285.4453,17786.0
2021-09-27 15:10:00,293.84,293.96,293.6,293.93,11043.0,285.4064,285.523,285.1733,285.4938,11043.0
2021-09-27 15:20:00,293.91,294.14,293.79,293.9,10646.0,285.4744,285.6978,285.3579,285.4647,10646.0
2021-09-27 15:30:00,293.9,294.18,293.82,293.96,15690.0,285.4647,285.7367,285.387,285.523,15690.0
2021-09-27 15:40:00,294.01,294.3,293.92,293.99,21197.0,285.5715,285.8532,285.4841,285.5521,21197.0
2021-09-27 15:50:00,293.91,294.06,293.55,294.06,50605.0,285.4744,285.6201,285.1247,285.6201,50605.0
2021-09-28 09:30:00,292.82,294.84,292.46,294.66,34356.0,284.4157,286.3777,284.066,286.2029,34356.0
2021-09-28 09:40:00,294.58,294.76,292.93,293.59,38952.0,286.1252,286.3,284.5225,285.1636,38952.0
2021-09-28 09:50:00,293.6,293.68,292.27,292.78,23043.0,285.1733,285.251,283.8815,284.3768,23043.0
2021-09-28 10:00:00,292.7,292.7,291.05,291.06,25735.0,284.2991,284.2991,282.6965,282.7062,25735.0
2021-09-28 10:10:00,291.41,291.63,290.79,291.19,16735.0,283.0462,283.2599,282.444,282.8325,16735.0
2021-09-28 10:20:00,291.07,291.65,290.5,290.63,14748.0,282.7159,283.2793,282.1623,282.2886,14748.0
2021-09-28 10:30:00,290.62,291.2,290.37,291.1,27192.0,282.2788,282.8422,282.036,282.7451,27192.0
2021-09-28 10:40:00,291.04,291.66,290.92,291.4,29631.0,282.6868,283.289,282.5702,283.0365,29631.0
2021-09-28 10:50:00,291.26,291.56,290.41,290.61,21456.0,282.9005,283.1919,282.0749,282.2691,21456.0
2021-09-28 11:00:00,290.79,290.85,289.63,289.82,15936.0,282.444,282.5022,281.3173,281.5018,15936.0
2021-09-28 11:10:00,289.95,290.17,288.98,289.51,30883.0,281.6281,281.8418,280.6859,281.2007,30883.0
2021-09-28 11:20:00,289.55,289.93,289.41,289.53,7893.0,281.2396,281.6086,281.1036,281.2201,7893.0
2021-09-28 11:30:00,289.47,289.82,289.24,289.79,10351.0,281.1618,281.5018,280.9385,281.4727,10351.0
2021-09-28 11:40:00,289.95,290.05,289.8,289.91,6597.0,281.6281,281.7252,281.4824,281.5892,6597.0
2021-09-28 11:50:00,289.92,290.03,289.62,290.0,9860.0,281.5989,281.7058,281.3075,281.6766,9860.0
2021-09-28 12:00:00,289.98,290.12,289.75,289.91,5709.0,281.6572,281.7932,281.4338,281.5892,5709.0
2021-09-28 12:10:00,289.89,290.43,289.88,289.92,8597.0,281.5698,282.0943,281.5601,281.5989,8597.0
2021-09-28 12:20:00,289.97,290.15,289.42,289.42,10108.0,281.6475,281.8223,281.1133,281.1133,10108.0
2021-09-28 12:30:00,289.24,289.45,288.81,288.84,11227.0,280.9385,281.1424,280.5208,280.5499,11227.0
2021-09-28 12:40:00,288.97,288.97,288.58,288.58,7901.0,280.6762,280.6762,280.2974,280.2974,7901.0
2021-09-28 12:50:00,288.56,288.83,288.07,288.19,16491.0,280.278,280.5402,279.802,279.9186,16491.0
2021-09-28 13:00:00,288.26,288.45,287.82,288.34,12048.0,279.9866,280.1711,279.5592,280.0643,12048.0
2021-09-28 13:10:00,288.21,288.36,288.08,288.18,12628.0,279.938,280.0837,279.8117,279.9089,12628.0
2021-09-28 13:20:00,288.24,288.83,288.15,288.74,17574.0,279.9672,280.5402,279.8797,280.4528,17574.0
2021-09-28 13:30:00,288.78,288.82,288.44,288.49,6365.0,280.4917,280.5305,280.1614,280.21,6365.0
2021-09-28 13:40:00,288.6,288.92,288.6,288.91,5936.0,280.3168,280.6276,280.3168,280.6179,5936.0
2021-09-28 13:50:00,288.77,288.99,288.6,288.85,6041.0,280.4819,280.6956,280.3168,280.5596,6041.0
2021-09-28 14:00:00,288.81,289.16,288.8,289.02,6582.0,280.5208,280.8607,280.5111,280.7248,6582.0
2021-09-28 14:10:00,288.96,289.55,288.6,289.47,7420.0,280.6665,281.2396,280.3168,281.1618,7420.0
2021-09-28 14:20:00,289.57,290.08,289.49,290.08,11377.0,281.259,281.7543,281.1813,281.7543,11377.0
2021-09-28 14:30:00,290.03,290.03,289.41,289.61,7046.0,281.7058,281.7058,281.1036,281.2978,7046.0
2021-09-28 14:40:00,289.7,290.65,289.7,290.59,8589.0,281.3852,282.308,281.3852,282.2497,8589.0
2021-09-28 14:50:00,290.58,290.65,290.19,290.65,5954.0,282.24,282.308,281.8612,282.308,5954.0
2021-09-28 15:00:00,290.66,291.08,290.45,291.07,9485.0,282.3177,282.7256,282.1137,282.7159,9485.0
2021-09-28 15:10:00,291.07,291.2,290.86,291.02,14439.0,282.7159,282.8422,282.512,282.6674,14439.0
2021-09-28 15:20:00,290.98,291.13,290.17,290.17,18918.0,282.6285,282.7742,281.8418,281.8418,18918.0
2021-09-28 15:30:00,290.08,290.14,289.71,289.79,35085.0,281.7543,281.8126,281.395,281.4727,35085.0
2021-09-28 15:40:00,289.76,290.13,288.76,288.76,30907.0,281.4435,281.8029,280.4722,280.4722,30907.0
2021-09-28 15:50:00,288.9,289.35,288.59,289.11,50838.0,280.6082,281.0453,280.3071,280.8122,50838.0
2021-09-29 09:30:00,290.28,290.51,289.39,290.02,12773.0,281.9486,282.172,281.0841,281.6961,12773.0
2021-09-29 09:40:00,289.85,290.22,289.33,289.72,8210.0,281.5309,281.8903,281.0259,281.4047,8210.0
2021-09-29 09:50:00,289.87,290.93,289.84,290.61,9544.0,281.5504,282.5799,281.5212,282.2691,9544.0
2021-09-29 10:00:00,290.63,292.08,290.63,292.08,6979.0,282.2886,283.6969,282.2886,283.6969,6979.0
2021-09-29 10:10:00,292.05,292.5,291.8,292.5,6102.0,283.6678,284.1049,283.425,284.1049,6102.0
2021-09-29 10:20:00,292.9,292.9,292.57,292.63,8247.0,284.4934,284.4934,284.1729,284.2312,8247.0
2021-09-29 10:30:00,292.71,293.03,292.43,292.87,5305.0,284.3089,284.6197,284.0369,284.4643,5305.0
2021-09-29 10:40:00,292.79,292.86,292.4,292.7,7011.0,284.3866,284.4546,284.0078,284.2991,7011.0
2021-09-29 10:50:00,292.57,292.59,291.65,291.65,6148.0,284.1729,284.1923,283.2793,283.2793,6148.0
2021-09-29 11:00:00,291.81,292.18,291.62,291.9,15993.0,283.4347,283.7941,283.2501,283.5221,15993.0
2021-09-29 11:10:00,291.85,292.43,291.8,292.17,8037.0,283.4735,284.0369,283.425,283.7844,8037.0
2021-09-29 11:20:00,292.23,292.64,292.15,292.54,5108.0,283.8426,284.2409,283.7649,284.1437,5108.0
2021-09-29 11:30:00,292.52,292.84,292.37,292.37,3814.0,284.1243,284.4351,283.9786,283.9786,3814.0
2021-09-29 11:40:00,292.29,292.63,292.15,292.25,13171.0,283.9009,284.2312,283.7649,283.8621,13171.0
2021-09-29 11:50:00,292.35,292.79,292.35,292.76,10757.0,283.9592,284.3866,283.9592,284.3574,10757.0
2021-09-29 12:00:00,292.64,292.73,292.24,292.24,6302.0,284.2409,284.3283,283.8523,283.8523,6302.0
2021-09-29 12:10:00,292.15,292.15,291.57,291.83,2593.0,283.7649,283.7649,283.2016,283.4541,2593.0
2021-09-29 12:20:00,291.8,292.03,291.66,291.95,3799.0,283.425,283.6484,283.289,283.5707,3799.0
2021-09-29 12:30:00,291.94,291.95,290.99,291.02,9295.0,283.561,283.5707,282.6382,282.6674,9295.0
2021-09-29 12:40:00,291.01,291.15,290.96,290.97,13972.0,282.6576,282.7936,282.6091,282.6188,13972.0
2021-09-29 12:50:00,291.11,291.34,291.03,291.04,8371.0,282.7548,282.9782,282.6771,282.6868,8371.0
2021-09-29 13:00:00,291.09,291.15,290.74,291.0,13306.0,282.7354,282.7936,282.3954,282.6479,13306.0
2021-09-29 13:10:00,290.96,291.03,290.54,290.69,6603.0,282.6091,282.6771,282.2011,282.3468,6603.0
2021-09-29 13:20:00,290.74,291.12,290.69,290.96,5999.0,282.3954,282.7645,282.3468,282.6091,5999.0
2021-09-29 13:30:00,290.87,291.04,290.64,290.98,5050.0,282.5217,282.6868,282.2983,282.6285,5050.0
2021-09-29 13:40:00,290.99,291.42,290.9,291.22,5172.0,282.6382,283.0559,282.5508,282.8616,5172.0
2021-09-29 13:50:00,291.27,291.52,291.24,291.52,5170.0,282.9102,283.153,282.881,283.153,5170.0
2021-09-29 14:00:00,291.58,291.99,291.54,291.84,5540.0,283.2113,283.6095,283.1724,283.4638,5540.0
2021-09-29 14:10:00,292.01,292.45,292.01,292.15,9803.0,283.6289,284.0563,283.6289,283.7649,9803.0
2021-09-29 14:20:00,292.13,292.15,291.73,291.73,7237.0,283.7455,283.7649,283.357,283.357,7237.0
2021-09-29 14:30:00,291.86,291.97,291.6,291.75,7867.0,283.4833,283.5901,283.2307,283.3764,7867.0
2021-09-29 14:40:00,291.71,291.77,291.39,291.63,14563.0,283.3376,283.3958,283.0267,283.2599,14563.0
2021-09-29 14:50:00,291.7,291.89,291.62,291.82,12498.0,283.3278,283.5124,283.2501,283.4444,12498.0
2021-09-29 15:00:00,291.91,291.94,291.53,291.57,20748.0,283.5318,283.561,283.1627,283.2016,20748.0
2021-09-29 15:10:00,291.59,291.92,291.43,291.76,6956.0,283.221,283.5415,283.0656,283.3861,6956.0
2021-09-29 15:20:00,291.78,291.86,291.43,291.71,8857.0,283.4055,283.4833,283.0656,283.3376,8857.0
2021-09-29 15:30:00,291.71,291.8,291.52,291.52,14068.0,283.3376,283.425,283.153,283.153,14068.0
2021-09-29 15:40:00,291.48,291.5,291.1,291.19,11655.0,283.1142,283.1336,282.7451,282.8325,11655.0
2021-09-29 15:50:00,291.11,291.31,290.86,291.25,50820.0,282.7548,282.949,282.512,282.8908,50820.0
2021-09-30 09:30:00,292.17,292.9,290.9,291.41,12263.0,283.7844,284.4934,282.5508,283.0462,12263.0
2021-09-30 09:40:00,291.16,292.3,290.84,291.59,24786.0,282.8033,283.9106,282.4925,283.221,24786.0
2021-09-30 09:50:00,291.6,292.19,291.36,291.38,15899.0,283.2307,283.8038,282.9976,283.017,15899.0
2021-09-30 10:00:00,291.38,291.61,290.52,290.85,11186.0,283.017,283.2404,282.1817,282.5022,11186.0
2021-09-30 10:10:00,290.86,291.66,290.43,291.39,9139.0,282.512,283.289,282.0943,283.0267,9139.0
2021-09-30 10:20:00,291.47,291.51,290.74,290.77,6624.0,283.1044,283.1433,282.3954,282.4245,6624.0
2021-09-30 10:30:00,290.76,290.91,290.0,290.31,15343.0,282.4148,282.5605,281.6766,281.9777,15343.0
2021-09-30 10:40:00,290.33,290.34,289.64,289.98,11530.0,281.9972,282.0069,281.327,281.6572,11530.0
2021-09-30 10:50:00,289.94,290.14,289.69,289.97,9384.0,281.6184,281.8126,281.3755,281.6475,9384.0
2021-09-30 11:00:00,289.99,289.99,289.49,289.54,7430.0,281.6669,281.6669,281.1813,281.2298,7430.0
2021-09-30 11:10:00,289.59,289.88,289.5,289.65,9688.0,281.2784,281.5601,281.191,281.3367,9688.0
2021-09-30 11:20:00,289.54,289.54,288.91,289.26,7381.0,281.2298,281.2298,280.6179,280.9579,7381.0
2021-09-30 11:30:00,289.1,289.11,287.92,288.16,25159.0,280.8025,280.8122,279.6563,279.8894,25159.0
2021-09-30 11:40:00,288.01,289.35,287.6,288.99,61740.0,279.7438,281.0453,279.3455,280.6956,61740.0
2021-09-30 11:50:00,288.99,290.39,288.47,289.32,49787.0,280.6956,282.0554,280.1906,281.0162,49787.0
2021-09-30 12:00:00,289.26,289.3,288.12,288.3,38880.0,280.9579,280.9967,279.8506,280.0254,38880.0
2021-09-30 12:10:00,288.33,288.45,287.8,287.99,13974.0,280.0546,280.1711,279.5398,279.7243,13974.0
2021-09-30 12:20:00,288.06,288.29,287.87,288.19,14944.0,279.7923,280.0157,279.6078,279.9186,14944.0
2021-09-30 12:30:00,288.03,288.03,287.24,287.9,14404.0,279.7632,279.7632,278.9959,279.6369,14404.0
2021-09-30 12:40:00,287.72,287.84,287.41,287.65,11517.0,279.4621,279.5786,279.161,279.3941,11517.0
2021-09-30 12:50:00,287.82,287.85,286.91,287.05,19457.0,279.5592,279.5883,278.6753,278.8113,19457.0
2021-09-30 13:00:00,286.98,287.7,286.86,287.62,35783.0,278.7433,279.4427,278.6268,279.3649,35783.0
2021-09-30 13:10:00,287.79,287.79,287.17,287.42,22966.0,279.5301,279.5301,278.9279,279.1707,22966.0
2021-09-30 13:20:00,287.43,287.44,286.78,287.06,13515.0,279.1804,279.1901,278.5491,278.821,13515.0
2021-09-30 13:30:00,287.08,287.52,286.73,287.42,23659.0,278.8404,279.2678,278.5005,279.1707,23659.0
2021-09-30 13:40:00,287.42,287.51,286.93,287.12,20790.0,279.1707,279.2581,278.6948,278.8793,20790.0
2021-09-30 13:50:00,287.23,287.48,287.11,287.25,23341.0,278.9861,279.229,278.8696,279.0056,23341.0
2021-09-30 14:00:00,287.38,288.18,287.35,288.09,24542.0,279.1318,279.9089,279.1027,279.8215,24542.0
2021-09-30 14:10:00,288.05,288.06,287.23,287.25,16261.0,279.7826,279.7923,278.9861,279.0056,16261.0
2021-09-30 14:20:00,287.26,287.48,287.02,287.37,19413.0,279.0153,279.229,278.7822,279.1221,19413.0
2021-09-30 14:30:00,287.4,287.98,287.4,287.62,12245.0,279.1513,279.7146,279.1513,279.3649,12245.0
2021-09-30 14:40:00,287.66,288.48,287.66,288.47,13881.0,279.4038,280.2003,279.4038,280.1906,13881.0
2021-09-30 14:50:00,288.62,288.75,287.69,287.69,9824.0,280.3362,280.4625,279.4329,279.4329,9824.0
2021-09-30 15:00:00,287.81,288.02,287.59,287.71,12392.0,279.5495,279.7535,279.3358,279.4524,12392.0
2021-09-30 15:10:00,287.75,288.37,287.71,288.11,21287.0,279.4912,280.0934,279.4524,279.8409,21287.0
2021-09-30 15:20:00,288.1,288.22,287.93,287.95,16690.0,279.8312,279.9477,279.666,279.6855,16690.0
2021-09-30 15:30:00,287.98,288.2,287.75,287.89,37361.0,279.7146,279.9283,279.4912,279.6272,37361.0
2021-09-30 15:40:00,287.69,287.77,286.83,287.03,35006.0,279.4329,279.5106,278.5976,278.7919,35006.0
2021-09-30 15:50:00,286.97,286.98,285.63,285.63,116440.0,278.7336,278.7433,277.4321,277.4321,116440.0
2021-10-01 09:30:00,287.57,288.22,285.81,287.36,19917.0,279.3164,279.9477,277.6069,279.1124,19917.0
2021-10-01 09:40:00,287.58,288.68,287.52,288.48,17878.0,279.3261,280.3945,279.2678,280.2003,17878.0
2021-10-01 09:50:00,288.46,289.27,288.15,288.7,15645.0,280.1808,280.9676,279.8797,280.4139,15645.0
2021-10-01 10:00:00,288.62,289.44,288.23,288.35,28192.0,280.3362,281.1327,279.9574,280.074,28192.0
2021-10-01 10:10:00,288.27,288.27,287.17,287.44,21895.0,279.9963,279.9963,278.9279,279.1901,21895.0
2021-10-01 10:20:00,287.5,287.78,286.78,287.73,10812.0,279.2484,279.5204,278.5491,279.4718,10812.0
2021-10-01 10:30:00,287.65,288.16,287.42,287.84,29449.0,279.3941,279.8894,279.1707,279.5786,29449.0
2021-10-01 10:40:00,287.94,288.15,286.86,287.35,27291.0,279.6758,279.8797,278.6268,279.1027,27291.0
2021-10-01 10:50:00,287.34,288.01,287.3,287.84,30853.0,279.093,279.7438,279.0541,279.5786,30853.0
2021-10-01 11:00:00,287.79,288.14,287.67,287.88,11612.0,279.5301,279.87,279.4135,279.6175,11612.0
2021-10-01 11:10:00,287.88,288.61,287.84,288.54,36696.0,279.6175,280.3265,279.5786,280.2585,36696.0
2021-10-01 11:20:00,288.78,289.03,288.59,288.63,14455.0,280.4917,280.7345,280.3071,280.346,14455.0
2021-10-01 11:30:00,288.75,289.56,288.49,289.29,30666.0,280.4625,281.2493,280.21,280.987,30666.0
2021-10-01 11:40:00,289.36,290.05,289.3,289.96,18508.0,281.055,281.7252,280.9967,281.6378,18508.0
2021-10-01 11:50:00,289.95,290.01,289.29,289.43,21395.0,281.6281,281.6864,280.987,281.123,21395.0
2021-10-01 12:00:00,289.56,289.83,289.04,289.72,10324.0,281.2493,281.5115,280.7442,281.4047,10324.0
2021-10-01 12:10:00,289.65,289.65,288.94,289.05,12009.0,281.3367,281.3367,280.6471,280.7539,12009.0
2021-10-01 12:20:00,289.09,289.43,288.92,289.43,35452.0,280.7928,281.123,280.6276,281.123,35452.0
2021-10-01 12:30:00,289.39,289.79,289.37,289.53,18040.0,281.0841,281.4727,281.0647,281.2201,18040.0
2021-10-01 12:40:00,289.6,289.8,289.39,289.39,19529.0,281.2881,281.4824,281.0841,281.0841,19529.0
2021-10-01 12:50:00,289.47,289.5,289.18,289.37,11821.0,281.1618,281.191,280.8802,281.0647,11821.0
2021-10-01 13:00:00,289.4,289.53,289.13,289.31,24111.0,281.0939,281.2201,280.8316,281.0064,24111.0
2021-10-01 13:10:00,289.34,289.47,289.05,289.06,16104.0,281.0356,281.1618,280.7539,280.7636,16104.0
2021-10-01 13:20:00,289.03,289.14,288.99,289.11,9699.0,280.7345,280.8413,280.6956,280.8122,9699.0
2021-10-01 13:30:00,289.13,289.95,289.13,289.86,17857.0,280.8316,281.6281,280.8316,281.5407,17857.0
2021-10-01 13:40:00,289.9,290.03,289.58,289.84,41316.0,281.5795,281.7058,281.2687,281.5212,41316.0
2021-10-01 13:50:00,289.94,290.17,288.73,288.87,104075.0,281.6184,281.8418,280.4431,280.5791,104075.0
2021-10-01 14:00:00,288.93,289.88,288.93,289.75,34295.0,280.6373,281.5601,280.6373,281.4338,34295.0
2021-10-01 14:10:00,289.83,289.92,289.5,289.64,18555.0,281.5115,281.5989,281.191,281.327,18555.0
2021-10-01 14:20:00,289.58,290.01,289.58,290.0,21195.0,281.2687,281.6864,281.2687,281.6766,21195.0
2021-10-01 14:30:00,290.0,290.67,289.96,290.64,6653.0,281.6766,282.3274,281.6378,282.2983,6653.0
2021-10-01 14:40:00,290.69,291.25,290.66,291.2,6576.0,282.3468,282.8908,282.3177,282.8422,6576.0
2021-10-01 14:50:00,290.99,291.86,290.99,291.76,7222.0,282.6382,283.4833,282.6382,283.3861,7222.0
2021-10-01 15:00:00,291.81,292.49,291.81,292.37,8127.0,283.4347,284.0952,283.4347,283.9786,8127.0
2021-10-01 15:10:00,292.39,292.89,292.36,292.36,7062.0,283.998,284.4837,283.9689,283.9689,7062.0
2021-10-01 15:20:00,292.34,292.64,292.13,292.21,13282.0,283.9495,284.2409,283.7455,283.8232,13282.0
2021-10-01 15:30:00,292.12,292.2,291.08,291.08,19271.0,283.7358,283.8135,282.7256,282.7256,19271.0
2021-10-01 15:40:00,291.09,291.33,290.85,291.02,16513.0,282.7354,282.9685,282.5022,282.6674,16513.0
2021-10-01 15:50:00,291.1,291.96,290.77,291.18,56128.0,282.7451,283.5804,282.4245,282.8228,56128.0
2021-10-04 09:30:00,288.2,291.23,288.2,290.81,30189.0,279.9283,282.8713,279.9283,282.4634,30189.0
2021-10-04 09:40:00,290.81,291.31,289.94,290.0,13717.0,282.4634,282.949,281.6184,281.6766,13717.0
2021-10-04 09:50:00,290.0,290.43,289.67,290.43,15895.0,281.6766,282.0943,281.3561,282.0943,15895.0
2021-10-04 10:00:00,290.42,290.91,289.09,289.41,18549.0,282.0846,282.5605,280.7928,281.1036,18549.0
2021-10-04 10:10:00,289.4,290.0,289.08,289.32,15699.0,281.0939,281.6766,280.783,281.0162,15699.0
2021-10-04 10:20:00,289.42,289.65,287.62,288.39,28726.0,281.1133,281.3367,279.3649,280.1128,28726.0
2021-10-04 10:30:00,288.29,288.29,286.6,286.87,19048.0,280.0157,280.0157,278.3742,278.6365,19048.0
2021-10-04 10:40:00,286.87,287.22,286.36,286.36,36367.0,278.6365,278.9764,278.1411,278.1411,36367.0
2021-10-04 10:50:00,286.38,286.4,284.64,285.23,16621.0,278.1605,278.18,276.4705,277.0435,16621.0
2021-10-04 11:00:00,285.14,286.1,284.9,286.1,14041.0,276.9561,277.8886,276.723,277.8886,14041.0
2021-10-04 11:10:00,286.25,287.14,286.03,286.8,19151.0,278.0343,278.8987,277.8206,278.5685,19151.0
2021-10-04 11:20:00,286.85,286.88,286.21,286.55,22207.0,278.617,278.6462,277.9954,278.3257,22207.0
2021-10-04 11:30:00,286.58,286.92,285.79,285.94,22355.0,278.3548,278.685,277.5875,277.7332,22355.0
2021-10-04 11:40:00,285.94,286.84,285.79,286.64,16681.0,277.7332,278.6073,277.5875,278.4131,16681.0
2021-10-04 11:50:00,286.64,287.06,286.4,287.02,10706.0,278.4131,278.821,278.18,278.7822,10706.0
2021-10-04 12:00:00,286.75,287.46,286.5,287.45,8434.0,278.5199,279.2095,278.2771,279.1998,8434.0
2021-10-04 12:10:00,287.47,287.47,286.99,287.06,6301.0,279.2193,279.2193,278.753,278.821,6301.0
2021-10-04 12:20:00,287.0,287.07,286.6,286.91,8309.0,278.7627,278.8307,278.3742,278.6753,8309.0
2021-10-04 12:30:00,286.78,286.93,286.26,286.26,10702.0,278.5491,278.6948,278.044,278.044,10702.0
2021-10-04 12:40:00,286.22,286.23,285.56,285.84,6692.0,278.0051,278.0148,277.3641,277.636,6692.0
2021-10-04 12:50:00,285.79,286.08,285.69,285.89,7881.0,277.5875,277.8691,277.4903,277.6846,7881.0
2021-10-04 13:00:00,285.79,285.84,285.39,285.73,9748.0,277.5875,277.636,277.199,277.5292,9748.0
2021-10-04 13:10:00,285.8,286.4,285.8,286.0,5862.0,277.5972,278.18,277.5972,277.7914,5862.0
2021-10-04 13:20:00,286.09,286.26,285.86,286.01,8110.0,277.8789,278.044,277.6555,277.8012,8110.0
2021-10-04 13:30:00,286.16,286.53,286.02,286.53,7114.0,277.9469,278.3062,277.8109,278.3062,7114.0
2021-10-04 13:40:00,286.58,286.63,285.84,285.85,26227.0,278.3548,278.4034,277.636,277.6457,26227.0
2021-10-04 13:50:00,285.79,285.82,285.13,285.54,24103.0,277.5875,277.6166,276.9464,277.3446,24103.0
2021-10-04 14:00:00,285.46,285.85,285.32,285.66,22607.0,277.2669,277.6457,277.131,277.4612,22607.0
2021-10-04 14:10:00,285.6,285.76,284.75,285.08,23611.0,277.4029,277.5583,276.5773,276.8978,23611.0
2021-10-04 14:20:00,285.1,285.44,284.79,285.03,16949.0,276.9173,277.2475,276.6162,276.8493,16949.0
2021-10-04 14:30:00,285.21,285.5,284.98,285.33,12490.0,277.0241,277.3058,276.8007,277.1407,12490.0
2021-10-04 14:40:00,285.12,285.72,285.09,285.47,12681.0,276.9367,277.5195,276.9076,277.2767,12681.0
2021-10-04 14:50:00,285.47,285.47,283.56,284.32,41763.0,277.2767,277.2767,275.4215,276.1597,41763.0
2021-10-04 15:00:00,284.33,285.0,284.18,284.77,14099.0,276.1694,276.8201,276.0237,276.5967,14099.0
2021-10-04 15:10:00,284.81,285.14,284.53,284.73,17186.0,276.6356,276.9561,276.3636,276.5579,17186.0
2021-10-04 15:20:00,284.73,285.16,284.61,285.0,16104.0,276.5579,276.9756,276.4413,276.8201,16104.0
2021-10-04 15:30:00,284.95,285.3,284.6,284.8,23861.0,276.7716,277.1115,276.4316,276.6259,23861.0
2021-10-04 15:40:00,284.8,286.2,284.8,285.97,34360.0,276.6259,277.9857,276.6259,277.7623,34360.0
2021-10-04 15:50:00,285.91,285.91,284.72,285.21,79334.0,277.704,277.704,276.5482,277.0241,79334.0
2021-10-05 09:30:00,287.67,289.25,287.38,288.96,25898.0,279.4135,280.9482,279.1318,280.6665,25898.0
2021-10-05 09:40:00,288.96,289.27,288.02,288.89,13313.0,280.6665,280.9676,279.7535,280.5985,13313.0
2021-10-05 09:50:00,289.19,289.85,288.5,289.44,12823.0,280.8899,281.5309,280.2197,281.1327,12823.0
2021-10-05 10:00:00,289.54,290.15,289.27,289.89,16643.0,281.2298,281.8223,280.9676,281.5698,16643.0
2021-10-05 10:10:00,290.14,290.94,290.14,290.36,9700.0,281.8126,282.5897,281.8126,282.0263,9700.0
2021-10-05 10:20:00,290.56,290.94,290.36,290.76,12944.0,282.2206,282.5897,282.0263,282.4148,12944.0
2021-10-05 10:30:00,290.86,291.44,290.62,290.76,53110.0,282.512,283.0753,282.2788,282.4148,53110.0
2021-10-05 10:40:00,290.79,291.48,290.59,291.48,10321.0,282.444,283.1142,282.2497,283.1142,10321.0
2021-10-05 10:50:00,291.58,292.01,291.54,291.75,15801.0,283.2113,283.6289,283.1724,283.3764,15801.0
2021-10-05 11:00:00,291.76,291.81,291.17,291.78,16774.0,283.3861,283.4347,282.8131,283.4055,16774.0
2021-10-05 11:10:00,291.79,292.05,291.43,292.05,47393.0,283.4153,283.6678,283.0656,283.6678,47393.0
2021-10-05 11:20:00,292.0,292.31,291.81,291.94,41971.0,283.6192,283.9203,283.4347,283.561,41971.0
2021-10-05 11:30:00,292.0,292.57,291.82,291.83,23605.0,283.6192,284.1729,283.4444,283.4541,23605.0
2021-10-05 11:40:00,291.64,291.67,291.23,291.61,8661.0,283.2696,283.2987,282.8713,283.2404,8661.0
2021-10-05 11:50:00,291.64,291.9,291.47,291.89,5407.0,283.2696,283.5221,283.1044,283.5124,5407.0
2021-10-05 12:00:00,291.94,292.21,291.52,292.18,8908.0,283.561,283.8232,283.153,283.7941,8908.0
2021-10-05 12:10:00,292.25,292.5,292.07,292.24,5853.0,283.8621,284.1049,283.6872,283.8523,5853.0
2021-10-05 12:20:00,292.34,292.35,291.76,292.15,8965.0,283.9495,283.9592,283.3861,283.7649,8965.0
2021-10-05 12:30:00,292.03,292.22,291.55,291.56,10784.0,283.6484,283.8329,283.1822,283.1919,10784.0
2021-10-05 12:40:00,291.55,291.71,291.42,291.59,7804.0,283.1822,283.3376,283.0559,283.221,7804.0
2021-10-05 12:50:00,291.57,291.92,291.51,291.64,11624.0,283.2016,283.5415,283.1433,283.2696,11624.0
2021-10-05 13:00:00,291.55,292.23,291.3,292.19,11452.0,283.1822,283.8426,282.9393,283.8038,11452.0
2021-10-05 13:10:00,292.22,292.64,292.21,292.56,16015.0,283.8329,284.2409,283.8232,284.1632,16015.0
2021-10-05 13:20:00,292.65,292.86,292.2,292.45,8418.0,284.2506,284.4546,283.8135,284.0563,8418.0
2021-10-05 13:30:00,292.65,292.96,292.65,292.89,10047.0,284.2506,284.5517,284.2506,284.4837,10047.0
2021-10-05 13:40:00,292.9,293.0,292.26,292.79,15869.0,284.4934,284.5905,283.8718,284.3866,15869.0
2021-10-05 13:50:00,292.75,292.78,292.27,292.49,6921.0,284.3477,284.3768,283.8815,284.0952,6921.0
2021-10-05 14:00:00,292.43,292.72,292.42,292.64,8619.0,284.0369,284.3186,284.0272,284.2409,8619.0
2021-10-05 14:10:00,292.62,292.63,292.35,292.51,6247.0,284.2214,284.2312,283.9592,284.1146,6247.0
2021-10-05 14:20:00,292.58,292.93,292.55,292.93,5346.0,284.1826,284.5225,284.1534,284.5225,5346.0
2021-10-05 14:30:00,292.84,293.05,292.61,292.74,5589.0,284.4351,284.6391,284.2117,284.338,5589.0
2021-10-05 14:40:00,292.74,292.99,292.65,292.88,4645.0,284.338,284.5808,284.2506,284.474,4645.0
2021-10-05 14:50:00,292.92,293.13,292.57,292.59,6929.0,284.5128,284.7168,284.1729,284.1923,6929.0
2021-10-05 15:00:00,292.55,292.65,292.47,292.55,3377.0,284.1534,284.2506,284.0757,284.1534,3377.0
2021-10-05 15:10:00,292.56,292.73,292.39,292.66,6273.0,284.1632,284.3283,283.998,284.2603,6273.0
2021-10-05 15:20:00,292.64,292.65,292.31,292.53,10366.0,284.2409,284.2506,283.9203,284.134,10366.0
2021-10-05 15:30:00,292.5,292.94,292.4,292.79,10111.0,284.1049,284.5323,284.0078,284.3866,10111.0
2021-10-05 15:40:00,292.82,292.86,292.46,292.59,15067.0,284.4157,284.4546,284.066,284.1923,15067.0
2021-10-05 15:50:00,292.61,292.61,291.96,292.18,55897.0,284.2117,284.2117,283.5804,283.7941,55897.0
2021-10-06 09:30:00,289.08,291.8,288.89,291.16,13745.0,280.783,283.425,280.5985,282.8033,13745.0
2021-10-06 09:40:00,291.16,291.53,290.3,291.14,7588.0,282.8033,283.1627,281.968,282.7839,7588.0
2021-10-06 09:50:00,291.14,291.14,289.42,289.42,8573.0,282.7839,282.7839,281.1133,281.1133,8573.0
2021-10-06 10:00:00,289.42,289.74,288.7,289.18,12435.0,281.1133,281.4241,280.4139,280.8802,12435.0
2021-10-06 10:10:00,289.03,289.74,288.23,288.34,13931.0,280.7345,281.4241,279.9574,280.0643,13931.0
2021-10-06 10:20:00,288.62,290.04,288.48,289.84,13936.0,280.3362,281.7155,280.2003,281.5212,13936.0
2021-10-06 10:30:00,289.81,290.56,289.8,290.26,11252.0,281.4921,282.2206,281.4824,281.9292,11252.0
2021-10-06 10:40:00,290.36,290.36,289.66,290.05,9962.0,282.0263,282.0263,281.3464,281.7252,9962.0
2021-10-06 10:50:00,290.05,290.32,289.73,290.32,11033.0,281.7252,281.9875,281.4144,281.9875,11033.0
2021-10-06 11:00:00,290.26,290.56,289.7,289.7,8904.0,281.9292,282.2206,281.3852,281.3852,8904.0
2021-10-06 11:10:00,289.69,289.73,289.31,289.61,13642.0,281.3755,281.4144,281.0064,281.2978,13642.0
2021-10-06 11:20:00,289.62,289.62,288.76,288.76,8837.0,281.3075,281.3075,280.4722,280.4722,8837.0
2021-10-06 11:30:00,288.76,288.98,287.86,287.94,15964.0,280.4722,280.6859,279.5981,279.6758,15964.0
2021-10-06 11:40:00,287.87,288.73,287.74,288.61,16583.0,279.6078,280.4431,279.4815,280.3265,16583.0
2021-10-06 11:50:00,288.68,288.78,288.28,288.28,19070.0,280.3945,280.4917,280.006,280.006,19070.0
2021-10-06 12:00:00,288.31,288.57,286.64,286.81,64055.0,280.0351,280.2877,278.4131,278.5782,64055.0
2021-10-06 12:10:00,286.81,287.46,286.71,287.33,23120.0,278.5782,279.2095,278.4811,279.0833,23120.0
2021-10-06 12:20:00,287.37,287.9,287.36,287.9,7555.0,279.1221,279.6369,279.1124,279.6369,7555.0
2021-10-06 12:30:00,287.9,288.28,287.81,288.13,9387.0,279.6369,280.006,279.5495,279.8603,9387.0
2021-10-06 12:40:00,288.22,288.98,288.17,288.48,10106.0,279.9477,280.6859,279.8992,280.2003,10106.0
2021-10-06 12:50:00,288.7,288.7,288.1,288.1,7301.0,280.4139,280.4139,279.8312,279.8312,7301.0
2021-10-06 13:00:00,288.11,288.16,287.79,287.91,8740.0,279.8409,279.8894,279.5301,279.6466,8740.0
2021-10-06 13:10:00,287.91,288.37,287.69,288.29,5253.0,279.6466,280.0934,279.4329,280.0157,5253.0
2021-10-06 13:20:00,288.36,288.9,288.28,288.9,13598.0,280.0837,280.6082,280.006,280.6082,13598.0
2021-10-06 13:30:00,288.91,289.6,288.9,289.25,16720.0,280.6179,281.2881,280.6082,280.9482,16720.0
2021-10-06 13:40:00,289.22,289.32,288.77,289.11,15686.0,280.919,281.0162,280.4819,280.8122,15686.0
2021-10-06 13:50:00,289.03,289.03,288.71,288.97,11030.0,280.7345,280.7345,280.4237,280.6762,11030.0
2021-10-06 14:00:00,289.03,289.31,288.75,288.9,16204.0,280.7345,281.0064,280.4625,280.6082,16204.0
2021-10-06 14:10:00,288.98,290.32,288.98,290.3,16837.0,280.6859,281.9875,280.6859,281.968,16837.0
2021-10-06 14:20:00,290.31,290.42,289.85,290.1,22003.0,281.9777,282.0846,281.5309,281.7738,22003.0
2021-10-06 14:30:00,290.05,290.12,289.82,289.9,20421.0,281.7252,281.7932,281.5018,281.5795,20421.0
2021-10-06 14:40:00,289.99,290.65,289.97,290.11,20975.0,281.6669,282.308,281.6475,281.7835,20975.0
2021-10-06 14:50:00,290.24,290.24,289.09,289.33,28244.0,281.9097,281.9097,280.7928,281.0259,28244.0
2021-10-06 15:00:00,289.27,289.53,289.09,289.33,15167.0,280.9676,281.2201,280.7928,281.0259,15167.0
2021-10-06 15:10:00,289.43,289.76,289.28,289.66,18163.0,281.123,281.4435,280.9773,281.3464,18163.0
2021-10-06 15:20:00,289.65,290.5,289.49,290.46,8806.0,281.3367,282.1623,281.1813,282.1234,8806.0
2021-10-06 15:30:00,290.5,290.6,289.79,289.85,19399.0,282.1623,282.2594,281.4727,281.5309,19399.0
2021-10-06 15:40:00,289.96,290.84,289.96,290.76,15395.0,281.6378,282.4925,281.6378,282.4148,15395.0
2021-10-06 15:50:00,290.85,291.2,290.54,291.0,91112.0,282.5022,282.8422,282.2011,282.6479,91112.0
2021-10-07 09:30:00,292.99,295.52,291.89,295.27,16418.0,284.5808,287.0382,283.5124,286.7954,16418.0
2021-10-07 09:40:00,295.21,295.53,294.28,295.18,12590.0,286.7371,287.0479,285.8338,286.708,12590.0
2021-10-07 09:50:00,294.93,295.27,294.75,295.26,7640.0,286.4651,286.7954,286.2903,286.7857,7640.0
2021-10-07 10:00:00,295.2,295.61,294.97,295.22,13138.0,286.7274,287.1256,286.504,286.7468,13138.0
2021-10-07 10:10:00,295.32,295.53,295.13,295.15,13538.0,286.8439,287.0479,286.6594,286.6788,13538.0
2021-10-07 10:20:00,295.23,295.35,294.63,295.01,14961.0,286.7565,286.8731,286.1738,286.5428,14961.0
2021-10-07 10:30:00,294.83,295.26,294.73,294.86,10690.0,286.368,286.7857,286.2709,286.3971,10690.0
2021-10-07 10:40:00,294.86,295.05,294.5,295.05,10499.0,286.3971,286.5817,286.0475,286.5817,10499.0
2021-10-07 10:50:00,295.1,295.33,294.97,295.0,14681.0,286.6303,286.8537,286.504,286.5331,14681.0
2021-10-07 11:00:00,295.0,295.07,294.63,294.64,10163.0,286.5331,286.6011,286.1738,286.1835,10163.0
2021-10-07 11:10:00,294.71,294.81,294.17,294.21,14919.0,286.2515,286.3486,285.727,285.7658,14919.0
2021-10-07 11:20:00,294.14,294.72,294.14,294.57,9166.0,285.6978,286.2612,285.6978,286.1155,9166.0
2021-10-07 11:30:00,294.57,294.58,294.21,294.4,7700.0,286.1155,286.1252,285.7658,285.9504,7700.0
2021-10-07 11:40:00,294.48,294.57,294.19,294.56,7797.0,286.0281,286.1155,285.7464,286.1058,7797.0
2021-10-07 11:50:00,294.55,294.56,294.22,294.45,6850.0,286.096,286.1058,285.7755,285.9989,6850.0
2021-10-07 12:00:00,294.52,294.53,294.32,294.32,5268.0,286.0669,286.0766,285.8726,285.8726,5268.0
2021-10-07 12:10:00,294.25,294.39,294.1,294.31,5977.0,285.8047,285.9406,285.659,285.8629,5977.0
2021-10-07 12:20:00,294.26,294.27,293.99,294.14,7720.0,285.8144,285.8241,285.5521,285.6978,7720.0
2021-10-07 12:30:00,294.21,294.42,294.16,294.42,3793.0,285.7658,285.9698,285.7172,285.9698,3793.0
2021-10-07 12:40:00,294.44,294.46,293.99,294.07,5368.0,285.9892,286.0086,285.5521,285.6298,5368.0
2021-10-07 12:50:00,294.07,294.07,293.74,293.77,4470.0,285.6298,285.6298,285.3093,285.3384,4470.0
2021-10-07 13:00:00,293.77,293.99,293.59,293.94,6338.0,285.3384,285.5521,285.1636,285.5036,6338.0
2021-10-07 13:10:00,293.86,293.94,293.78,293.81,4911.0,285.4259,285.5036,285.3481,285.3773,4911.0
2021-10-07 13:20:00,293.78,294.06,293.73,294.06,8552.0,285.3481,285.6201,285.2996,285.6201,8552.0
2021-10-07 13:30:00,294.07,294.15,293.76,293.76,5243.0,285.6298,285.7075,285.3287,285.3287,5243.0
2021-10-07 13:40:00,293.81,293.99,293.77,293.89,4502.0,285.3773,285.5521,285.3384,285.455,4502.0
2021-10-07 13:50:00,293.93,294.39,293.85,294.38,6323.0,285.4938,285.9406,285.4161,285.9309,6323.0
2021-10-07 14:00:00,294.36,294.4,293.86,293.87,8080.0,285.9115,285.9504,285.4259,285.4356,8080.0
2021-10-07 14:10:00,293.89,294.21,293.82,294.21,7154.0,285.455,285.7658,285.387,285.7658,7154.0
2021-10-07 14:20:00,294.11,294.11,293.6,293.71,5093.0,285.6687,285.6687,285.1733,285.2802,5093.0
2021-10-07 14:30:00,293.74,293.86,293.51,293.52,7255.0,285.3093,285.4259,285.0859,285.0956,7255.0
2021-10-07 14:40:00,293.46,293.52,293.15,293.37,9664.0,285.0373,285.0956,284.7362,284.9499,9664.0
2021-10-07 14:50:00,293.37,293.37,292.88,292.88,10407.0,284.9499,284.9499,284.474,284.474,10407.0
2021-10-07 15:00:00,292.87,293.38,292.76,293.3,8719.0,284.4643,284.9596,284.3574,284.8819,8719.0
2021-10-07 15:10:00,293.18,293.73,293.18,293.73,6836.0,284.7654,285.2996,284.7654,285.2996,6836.0
2021-10-07 15:20:00,293.65,293.73,293.37,293.54,11192.0,285.2219,285.2996,284.9499,285.115,11192.0
2021-10-07 15:30:00,293.52,293.52,293.12,293.12,15810.0,285.0956,285.0956,284.7071,284.7071,15810.0
2021-10-07 15:40:00,293.09,293.38,292.68,293.38,18888.0,284.678,284.9596,284.2797,284.9596,18888.0
2021-10-07 15:50:00,293.33,293.48,292.87,293.26,57757.0,284.9111,285.0568,284.4643,284.8431,57757.0
2021-10-08 09:30:00,293.14,294.79,291.88,292.72,19839.0,284.7265,286.3292,283.5027,284.3186,19839.0
2021-10-08 09:40:00,292.74,293.3,292.26,292.26,10722.0,284.338,284.8819,283.8718,283.8718,10722.0
2021-10-08 09:50:00,292.5,293.0,292.05,292.54,10788.0,284.1049,284.5905,283.6678,284.1437,10788.0
2021-10-08 10:00:00,292.57,293.64,292.51,293.38,6460.0,284.1729,285.2122,284.1146,284.9596,6460.0
2021-10-08 10:10:00,293.31,293.44,292.93,293.08,9646.0,284.8916,285.0179,284.5225,284.6682,9646.0
2021-10-08 10:20:00,293.08,293.14,292.77,292.77,5383.0,284.6682,284.7265,284.3671,284.3671,5383.0
2021-10-08 10:30:00,292.77,293.34,292.77,293.19,6668.0,284.3671,284.9208,284.3671,284.7751,6668.0
2021-10-08 10:40:00,293.12,293.54,292.91,293.4,7960.0,284.7071,285.115,284.5031,284.9791,7960.0
2021-10-08 10:50:00,293.36,293.52,293.3,293.38,10423.0,284.9402,285.0956,284.8819,284.9596,10423.0
2021-10-08 11:00:00,293.37,293.41,293.03,293.41,3848.0,284.9499,284.9888,284.6197,284.9888,3848.0
2021-10-08 11:10:00,293.54,294.32,293.34,294.32,14546.0,285.115,285.8726,284.9208,285.8726,14546.0
2021-10-08 11:20:00,294.21,294.46,294.14,294.25,13695.0,285.7658,286.0086,285.6978,285.8047,13695.0
2021-10-08 11:30:00,294.25,294.46,293.92,294.27,6785.0,285.8047,286.0086,285.4841,285.8241,6785.0
2021-10-08 11:40:00,294.4,294.4,294.06,294.32,5029.0,285.9504,285.9504,285.6201,285.8726,5029.0
2021-10-08 11:50:00,294.28,294.34,294.16,294.34,4171.0,285.8338,285.8921,285.7172,285.8921,4171.0
2021-10-08 12:00:00,294.34,294.4,293.98,294.0,6635.0,285.8921,285.9504,285.5424,285.5618,6635.0
2021-10-08 12:10:00,293.98,294.11,293.92,293.92,6549.0,285.5424,285.6687,285.4841,285.4841,6549.0
2021-10-08 12:20:00,293.96,293.99,293.38,293.38,8488.0,285.523,285.5521,284.9596,284.9596,8488.0
2021-10-08 12:30:00,293.38,293.5,293.11,293.21,9850.0,284.9596,285.0762,284.6974,284.7945,9850.0
2021-10-08 12:40:00,293.28,293.38,292.96,293.06,10303.0,284.8625,284.9596,284.5517,284.6488,10303.0
2021-10-08 12:50:00,293.06,293.48,293.04,293.05,7458.0,284.6488,285.0568,284.6294,284.6391,7458.0
2021-10-08 13:00:00,293.07,293.22,293.01,293.14,5073.0,284.6585,284.8042,284.6002,284.7265,5073.0
2021-10-08 13:10:00,293.12,293.39,293.11,293.32,22025.0,284.7071,284.9693,284.6974,284.9013,22025.0
2021-10-08 13:20:00,293.3,293.53,293.3,293.46,8046.0,284.8819,285.1053,284.8819,285.0373,8046.0
2021-10-08 13:30:00,293.4,293.61,293.4,293.43,8123.0,284.9791,285.183,284.9791,285.0082,8123.0
2021-10-08 13:40:00,293.45,293.8,293.4,293.74,7523.0,285.0276,285.3676,284.9791,285.3093,7523.0
2021-10-08 13:50:00,293.84,294.12,293.83,294.12,5298.0,285.4064,285.6784,285.3967,285.6784,5298.0
2021-10-08 14:00:00,294.18,294.92,294.18,294.86,7773.0,285.7367,286.4554,285.7367,286.3971,7773.0
2021-10-08 14:10:00,294.91,295.49,294.7,295.13,14609.0,286.4457,287.0091,286.2417,286.6594,14609.0
2021-10-08 14:20:00,295.3,295.81,295.22,295.81,4721.0,286.8245,287.3199,286.7468,287.3199,4721.0
2021-10-08 14:30:00,295.79,295.93,295.51,295.51,7833.0,287.3005,287.4364,287.0285,287.0285,7833.0
2021-10-08 14:40:00,295.51,295.66,295.42,295.55,9647.0,287.0285,287.1742,286.9411,287.0673,9647.0
2021-10-08 14:50:00,295.62,295.9,295.61,295.69,9152.0,287.1353,287.4073,287.1256,287.2033,9152.0
2021-10-08 15:00:00,295.72,295.81,295.52,295.59,8704.0,287.2325,287.3199,287.0382,287.1062,8704.0
2021-10-08 15:10:00,295.7,295.73,295.16,295.26,16260.0,287.213,287.2422,286.6885,286.7857,16260.0
2021-10-08 15:20:00,295.26,295.26,295.01,295.06,7519.0,286.7857,286.7857,286.5428,286.5914,7519.0
2021-10-08 15:30:00,295.09,295.71,295.03,295.61,34503.0,286.6205,287.2228,286.5623,287.1256,34503.0
2021-10-08 15:40:00,295.73,295.79,295.43,295.44,19315.0,287.2422,287.3005,286.9508,286.9605,19315.0
2021-10-08 15:50:00,295.38,295.38,294.44,294.55,60983.0,286.9022,286.9022,285.9892,286.096,60983.0
2021-10-11 09:30:00,294.19,294.69,293.95,294.2,19130.0,285.7464,286.232,285.5133,285.7561,19130.0
2021-10-11 09:40:00,294.41,294.78,294.21,294.35,14584.0,285.9601,286.3194,285.7658,285.9018,14584.0
2021-10-11 09:50:00,294.46,295.18,294.3,295.08,49665.0,286.0086,286.708,285.8532,286.6108,49665.0
2021-10-11 10:00:00,295.09,295.35,294.95,295.23,62922.0,286.6205,286.8731,286.4846,286.7565,62922.0
2021-10-11 10:10:00,295.19,295.42,294.99,295.18,14541.0,286.7177,286.9411,286.5234,286.708,14541.0
2021-10-11 10:20:00,295.35,295.47,295.07,295.39,13586.0,286.8731,286.9896,286.6011,286.9119,13586.0
2021-10-11 10:30:00,295.42,296.33,295.38,296.28,11449.0,286.9411,287.825,286.9022,287.7764,11449.0
2021-10-11 10:40:00,296.28,296.3,295.92,296.26,18486.0,287.7764,287.7958,287.4267,287.757,18486.0
2021-10-11 10:50:00,296.25,296.95,296.24,296.61,15019.0,287.7473,288.4272,287.7375,288.0969,15019.0
2021-10-11 11:00:00,296.51,296.69,296.09,296.09,8610.0,287.9998,288.1746,287.5918,287.5918,8610.0
2021-10-11 11:10:00,296.14,296.53,296.12,296.53,6078.0,287.6404,288.0192,287.621,288.0192,6078.0
2021-10-11 11:20:00,296.54,296.65,296.31,296.34,7042.0,288.0289,288.1358,287.8055,287.8347,7042.0
2021-10-11 11:30:00,296.42,297.07,296.42,296.99,5937.0,287.9124,288.5437,287.9124,288.466,5937.0
2021-10-11 11:40:00,297.03,297.1,296.72,296.92,6417.0,288.5049,288.5729,288.2038,288.398,6417.0
2021-10-11 11:50:00,296.92,296.92,296.51,296.51,5121.0,288.398,288.398,287.9998,287.9998,5121.0
2021-10-11 12:00:00,296.48,296.49,295.91,296.17,6582.0,287.9707,287.9804,287.417,287.6696,6582.0
2021-10-11 12:10:00,296.27,296.27,295.74,295.74,4471.0,287.7667,287.7667,287.2519,287.2519,4471.0
2021-10-11 12:20:00,295.74,295.97,295.66,295.84,6188.0,287.2519,287.4753,287.1742,287.349,6188.0
2021-10-11 12:30:00,295.9,296.05,295.89,295.9,3399.0,287.4073,287.553,287.3976,287.4073,3399.0
2021-10-11 12:40:00,295.86,295.89,295.37,295.37,4637.0,287.3684,287.3976,286.8925,286.8925,4637.0
2021-10-11 12:50:00,295.32,295.36,294.96,295.16,4351.0,286.8439,286.8828,286.4943,286.6885,4351.0
2021-10-11 13:00:00,295.14,295.17,294.69,294.82,5892.0,286.6691,286.6983,286.232,286.3583,5892.0
2021-10-11 13:10:00,294.92,295.25,294.77,295.2,4833.0,286.4554,286.776,286.3097,286.7274,4833.0
2021-10-11 13:20:00,295.22,295.23,294.4,294.4,5556.0,286.7468,286.7565,285.9504,285.9504,5556.0
2021-10-11 13:30:00,294.35,294.67,294.33,294.67,5657.0,285.9018,286.2126,285.8824,286.2126,5657.0
2021-10-11 13:40:00,294.67,294.86,294.38,294.51,8942.0,286.2126,286.3971,285.9309,286.0572,8942.0
2021-10-11 13:50:00,294.41,294.92,294.34,294.88,7478.0,285.9601,286.4554,285.8921,286.4166,7478.0
2021-10-11 14:00:00,294.91,295.33,294.81,295.33,4857.0,286.4457,286.8537,286.3486,286.8537,4857.0
2021-10-11 14:10:00,295.33,295.48,295.25,295.3,5137.0,286.8537,286.9994,286.776,286.8245,5137.0
2021-10-11 14:20:00,295.22,295.3,294.93,295.11,6189.0,286.7468,286.8245,286.4651,286.64,6189.0
2021-10-11 14:30:00,295.18,295.37,295.08,295.18,6124.0,286.708,286.8925,286.6108,286.708,6124.0
2021-10-11 14:40:00,295.17,295.5,295.12,295.35,5845.0,286.6983,287.0188,286.6497,286.8731,5845.0
2021-10-11 14:50:00,295.35,295.47,295.13,295.39,5103.0,286.8731,286.9896,286.6594,286.9119,5103.0
2021-10-11 15:00:00,295.35,295.45,294.87,294.98,15148.0,286.8731,286.9702,286.4069,286.5137,15148.0
2021-10-11 15:10:00,295.05,295.37,294.95,295.33,8628.0,286.5817,286.8925,286.4846,286.8537,8628.0
2021-10-11 15:20:00,295.24,295.29,294.75,294.75,9351.0,286.7662,286.8148,286.2903,286.2903,9351.0
2021-10-11 15:30:00,294.66,295.15,294.62,295.07,14722.0,286.2029,286.6788,286.164,286.6011,14722.0
2021-10-11 15:40:00,295.02,295.71,294.98,295.46,29060.0,286.5526,287.2228,286.5137,286.9799,29060.0
2021-10-11 15:50:00,295.41,295.41,295.01,295.26,76880.0,286.9314,286.9314,286.5428,286.7857,76880.0
2021-10-12 09:30:00,296.51,296.96,295.86,296.96,9265.0,287.9998,288.4369,287.3684,288.4369,9265.0
2021-10-12 09:40:00,296.55,296.65,294.47,295.07,9515.0,288.0386,288.1358,286.0183,286.6011,9515.0
2021-10-12 09:50:00,295.63,296.26,295.63,295.71,8959.0,287.145,287.757,287.145,287.2228,8959.0
2021-10-12 10:00:00,295.46,296.1,295.01,295.59,11304.0,286.9799,287.6016,286.5428,287.1062,11304.0
2021-10-12 10:10:00,295.73,296.74,295.58,296.46,9032.0,287.2422,288.2232,287.0965,287.9512,9032.0
2021-10-12 10:20:00,296.49,297.42,296.1,297.04,49242.0,287.9804,288.8837,287.6016,288.5146,49242.0
2021-10-12 10:30:00,297.02,297.83,296.63,297.83,12626.0,288.4952,289.2819,288.1163,289.2819,12626.0
2021-10-12 10:40:00,297.83,298.15,297.68,298.02,8596.0,289.2819,289.5927,289.1362,289.4665,8596.0
2021-10-12 10:50:00,297.9,298.47,297.78,298.19,8211.0,289.3499,289.9035,289.2333,289.6316,8211.0
2021-10-12 11:00:00,298.28,298.63,298.09,298.5,10428.0,289.719,290.0589,289.5344,289.9327,10428.0
2021-10-12 11:10:00,298.37,298.37,297.89,297.96,5040.0,289.8064,289.8064,289.3402,289.4082,5040.0
2021-10-12 11:20:00,297.9,298.32,297.8,298.12,5439.0,289.3499,289.7578,289.2528,289.5636,5439.0
2021-10-12 11:30:00,298.12,298.42,297.96,298.42,12321.0,289.5636,289.855,289.4082,289.855,12321.0
2021-10-12 11:40:00,298.22,298.28,297.98,298.03,4401.0,289.6607,289.719,289.4276,289.4762,4401.0
2021-10-12 11:50:00,298.16,298.69,297.97,298.68,5892.0,289.6024,290.1172,289.4179,290.1075,5892.0
2021-10-12 12:00:00,298.83,299.87,298.83,299.85,20789.0,290.2532,291.2634,290.2532,291.2439,20789.0
2021-10-12 12:10:00,299.85,300.0,299.55,299.58,8745.0,291.2439,291.3896,290.9525,290.9817,8745.0
2021-10-12 12:20:00,299.56,299.9,299.37,299.5,16044.0,290.9623,291.2925,290.7777,290.904,16044.0
2021-10-12 12:30:00,299.42,299.42,298.61,298.62,4418.0,290.8263,290.8263,290.0395,290.0492,4418.0
2021-10-12 12:40:00,298.62,298.93,298.55,298.75,5365.0,290.0492,290.3503,289.9812,290.1755,5365.0
2021-10-12 12:50:00,298.75,299.0,298.4,298.4,19857.0,290.1755,290.4183,289.8355,289.8355,19857.0
2021-10-12 13:00:00,298.39,298.79,298.39,298.72,4801.0,289.8258,290.2144,289.8258,290.1464,4801.0
2021-10-12 13:10:00,298.93,299.22,298.89,299.22,5438.0,290.3503,290.632,290.3115,290.632,5438.0
2021-10-12 13:20:00,299.33,299.6,299.13,299.44,10833.0,290.7389,291.0011,290.5446,290.8457,10833.0
2021-10-12 13:30:00,299.6,299.88,299.45,299.88,6382.0,291.0011,291.2731,290.8554,291.2731,6382.0
2021-10-12 13:40:00,299.84,300.05,299.6,300.03,7760.0,291.2342,291.4382,291.0011,291.4188,7760.0
2021-10-12 13:50:00,300.22,300.33,299.93,300.07,10940.0,291.6033,291.7102,291.3216,291.4576,10940.0
2021-10-12 14:00:00,299.99,300.47,299.99,300.22,10080.0,291.3799,291.8461,291.3799,291.6033,10080.0
2021-10-12 14:10:00,300.18,300.84,300.14,300.35,7418.0,291.5645,292.2055,291.5256,291.7296,7418.0
2021-10-12 14:20:00,300.43,300.49,299.86,299.97,5356.0,291.8073,291.8656,291.2536,291.3605,5356.0
2021-10-12 14:30:00,300.09,300.16,299.5,299.58,9234.0,291.477,291.545,290.904,290.9817,9234.0
2021-10-12 14:40:00,299.48,299.57,299.24,299.29,5426.0,290.8846,290.972,290.6514,290.7,5426.0
2021-10-12 14:50:00,299.29,299.59,299.08,299.38,8308.0,290.7,290.9914,290.496,290.7874,8308.0
2021-10-12 15:00:00,299.25,299.66,298.86,299.23,15086.0,290.6612,291.0594,290.2823,290.6417,15086.0
2021-10-12 15:10:00,299.22,299.43,299.09,299.35,10438.0,290.632,290.836,290.5057,290.7583,10438.0
2021-10-12 15:20:00,299.43,299.59,299.15,299.52,15575.0,290.836,290.9914,290.564,290.9234,15575.0
2021-10-12 15:30:00,299.47,299.69,298.98,298.99,13525.0,290.8748,291.0885,290.3989,290.4086,13525.0
2021-10-12 15:40:00,298.98,298.98,298.28,298.57,16574.0,290.3989,290.3989,289.719,290.0007,16574.0
2021-10-12 15:50:00,298.59,298.94,298.09,298.66,51540.0,290.0201,290.36,289.5344,290.0881,51540.0
2021-10-13 09:30:00,298.98,299.8,298.48,298.85,11820.0,290.3989,291.1954,289.9133,290.2726,11820.0
2021-10-13 09:40:00,298.85,299.08,297.04,297.06,11347.0,290.2726,290.496,288.5146,288.534,11347.0
2021-10-13 09:50:00,297.06,297.26,296.5,297.02,35819.0,288.534,288.7283,287.9901,288.4952,35819.0
2021-10-13 10:00:00,296.95,297.99,296.76,297.2,36715.0,288.4272,289.4373,288.2426,288.67,36715.0
2021-10-13 10:10:00,297.26,297.58,296.91,297.41,19011.0,288.7283,289.0391,288.3883,288.874,19011.0
2021-10-13 10:20:00,297.47,297.55,297.02,297.33,9754.0,288.9322,289.0099,288.4952,288.7963,9754.0
2021-10-13 10:30:00,297.29,298.0,297.13,297.58,7144.0,288.7574,289.447,288.602,289.0391,7144.0
2021-10-13 10:40:00,297.55,298.14,297.45,297.83,5131.0,289.0099,289.583,288.9128,289.2819,5131.0
2021-10-13 10:50:00,297.62,298.01,297.59,297.79,8084.0,289.0779,289.4567,289.0488,289.2431,8084.0
2021-10-13 11:00:00,297.68,298.35,297.5,298.35,12500.0,289.1362,289.787,288.9614,289.787,12500.0
2021-10-13 11:10:00,298.22,298.33,297.93,298.04,5963.0,289.6607,289.7676,289.379,289.4859,5963.0
2021-10-13 11:20:00,298.07,298.62,298.06,298.5,10205.0,289.515,290.0492,289.5053,289.9327,10205.0
2021-10-13 11:30:00,298.61,298.74,297.9,298.03,6026.0,290.0395,290.1658,289.3499,289.4762,6026.0
2021-10-13 11:40:00,298.08,299.04,298.08,298.9,6690.0,289.5247,290.4572,289.5247,290.3212,6690.0
2021-10-13 11:50:00,298.87,298.87,298.32,298.43,2528.0,290.2921,290.2921,289.7578,289.8647,2528.0
2021-10-13 12:00:00,298.2,298.57,298.2,298.57,3426.0,289.6413,290.0007,289.6413,290.0007,3426.0
2021-10-13 12:10:00,298.46,298.75,298.46,298.63,7567.0,289.8938,290.1755,289.8938,290.0589,7567.0
2021-10-13 12:20:00,298.66,298.9,298.59,298.77,6932.0,290.0881,290.3212,290.0201,290.1949,6932.0
2021-10-13 12:30:00,298.82,298.82,298.59,298.77,3412.0,290.2435,290.2435,290.0201,290.1949,3412.0
2021-10-13 12:40:00,298.68,299.04,298.44,298.56,5289.0,290.1075,290.4572,289.8744,289.991,5289.0
2021-10-13 12:50:00,298.63,298.77,298.49,298.69,6033.0,290.0589,290.1949,289.923,290.1172,6033.0
2021-10-13 13:00:00,298.63,299.0,298.62,298.85,8395.0,290.0589,290.4183,290.0492,290.2726,8395.0
2021-10-13 13:10:00,298.9,298.95,298.81,298.95,5866.0,290.3212,290.3698,290.2338,290.3698,5866.0
2021-10-13 13:20:00,298.95,299.69,298.94,299.64,10264.0,290.3698,291.0885,290.36,291.04,10264.0
2021-10-13 13:30:00,299.87,300.08,299.68,299.75,10983.0,291.2634,291.4673,291.0788,291.1468,10983.0
2021-10-13 13:40:00,299.75,299.99,299.52,299.99,7008.0,291.1468,291.3799,290.9234,291.3799,7008.0
2021-10-13 13:50:00,299.99,300.0,299.53,299.57,7917.0,291.3799,291.3896,290.9331,290.972,7917.0
2021-10-13 14:00:00,299.57,300.18,299.26,299.82,9493.0,290.972,291.5645,290.6709,291.2148,9493.0
2021-10-13 14:10:00,299.67,299.78,299.38,299.53,6630.0,291.0691,291.1759,290.7874,290.9331,6630.0
2021-10-13 14:20:00,299.66,299.68,299.3,299.32,5908.0,291.0594,291.0788,290.7097,290.7291,5908.0
2021-10-13 14:30:00,299.26,299.46,298.91,299.39,9524.0,290.6709,290.8651,290.3309,290.7971,9524.0
2021-10-13 14:40:00,299.41,299.41,299.16,299.38,6877.0,290.8166,290.8166,290.5737,290.7874,6877.0
2021-10-13 14:50:00,299.4,299.6,299.4,299.51,12292.0,290.8068,291.0011,290.8068,290.9137,12292.0
2021-10-13 15:00:00,299.44,299.77,299.12,299.73,11467.0,290.8457,291.1662,290.5349,291.1274,11467.0
2021-10-13 15:10:00,299.71,299.73,299.35,299.61,12572.0,291.1079,291.1274,290.7583,291.0108,12572.0
2021-10-13 15:20:00,299.6,299.92,299.52,299.52,7410.0,291.0011,291.3119,290.9234,290.9234,7410.0
2021-10-13 15:30:00,299.57,299.93,299.44,299.91,9896.0,290.972,291.3216,290.8457,291.3022,9896.0
2021-10-13 15:40:00,299.98,300.38,299.73,300.37,13529.0,291.3702,291.7587,291.1274,291.749,13529.0
2021-10-13 15:50:00,300.36,300.79,300.36,300.66,52972.0,291.7393,292.157,291.7393,292.0307,52972.0
2021-10-14 09:30:00,303.28,304.15,303.07,303.66,11951.0,294.5755,295.4205,294.3715,294.9446,11951.0
2021-10-14 09:40:00,303.75,304.62,303.21,304.35,11548.0,295.032,295.877,294.5075,295.6148,11548.0
2021-10-14 09:50:00,304.54,305.06,304.37,304.94,23022.0,295.7993,296.3044,295.6342,296.1878,23022.0
2021-10-14 10:00:00,304.94,305.55,304.6,304.87,14963.0,296.1878,296.7803,295.8576,296.1199,14963.0
2021-10-14 10:10:00,304.88,305.78,304.88,305.7,11198.0,296.1296,297.0037,296.1296,296.926,11198.0
2021-10-14 10:20:00,305.86,305.86,304.92,304.92,9202.0,297.0814,297.0814,296.1684,296.1684,9202.0
2021-10-14 10:30:00,304.95,304.99,304.43,304.5,14337.0,296.1976,296.2364,295.6925,295.7605,14337.0
2021-10-14 10:40:00,304.5,305.04,304.49,304.92,8607.0,295.7605,296.285,295.7508,296.1684,8607.0
2021-10-14 10:50:00,305.05,305.4,304.98,305.3,18626.0,296.2947,296.6346,296.2267,296.5375,18626.0
2021-10-14 11:00:00,305.34,305.39,305.04,305.21,10770.0,296.5764,296.6249,296.285,296.4501,10770.0
2021-10-14 11:10:00,305.06,305.66,305.06,305.61,6506.0,296.3044,296.8872,296.3044,296.8386,6506.0
2021-10-14 11:20:00,305.71,306.05,305.46,305.56,8902.0,296.9357,297.266,296.6929,296.79,8902.0
2021-10-14 11:30:00,305.67,306.32,305.61,306.21,9827.0,296.8969,297.5282,296.8386,297.4214,9827.0
2021-10-14 11:40:00,306.23,306.83,306.12,306.77,7487.0,297.4408,298.0236,297.334,297.9653,7487.0
2021-10-14 11:50:00,306.87,307.08,306.48,306.98,10524.0,298.0624,298.2664,297.6836,298.1693,10524.0
2021-10-14 12:00:00,306.97,307.33,306.96,307.09,9577.0,298.1596,298.5092,298.1499,298.2761,9577.0
2021-10-14 12:10:00,307.09,307.16,306.49,307.01,8766.0,298.2761,298.3441,297.6934,298.1984,8766.0
2021-10-14 12:20:00,307.11,307.14,306.47,306.47,9078.0,298.2956,298.3247,297.6739,297.6739,9078.0
2021-10-14 12:30:00,306.5,307.08,306.48,307.08,6041.0,297.7031,298.2664,297.6836,298.2664,6041.0
2021-10-14 12:40:00,307.0,307.0,306.51,306.52,7242.0,298.1887,298.1887,297.7128,297.7225,7242.0
2021-10-14 12:50:00,306.63,306.84,306.44,306.84,7285.0,297.8293,298.0333,297.6448,298.0333,7285.0
2021-10-14 13:00:00,306.87,306.87,306.56,306.61,16411.0,298.0624,298.0624,297.7613,297.8099,16411.0
2021-10-14 13:10:00,306.59,306.94,306.55,306.92,12352.0,297.7905,298.1304,297.7516,298.111,12352.0
2021-10-14 13:20:00,306.92,306.92,306.51,306.56,7448.0,298.111,298.111,297.7128,297.7613,7448.0
2021-10-14 13:30:00,306.64,306.75,306.32,306.37,7235.0,297.839,297.9459,297.5282,297.5768,7235.0
2021-10-14 13:40:00,306.35,306.42,306.17,306.41,8244.0,297.5574,297.6254,297.3825,297.6157,8244.0
2021-10-14 13:50:00,306.34,306.67,306.3,306.61,10416.0,297.5477,297.8682,297.5088,297.8099,10416.0
2021-10-14 14:00:00,306.69,306.79,306.27,306.49,12130.0,297.8876,297.9847,297.4797,297.6934,12130.0
2021-10-14 14:10:00,306.55,306.77,306.51,306.77,8917.0,297.7516,297.9653,297.7128,297.9653,8917.0
2021-10-14 14:20:00,306.75,307.1,306.73,306.98,13735.0,297.9459,298.2858,297.9265,298.1693,13735.0
2021-10-14 14:30:00,307.06,307.15,306.9,307.14,7229.0,298.247,298.3344,298.0916,298.3247,7229.0
2021-10-14 14:40:00,307.11,307.19,307.05,307.12,9074.0,298.2956,298.3733,298.2373,298.3053,9074.0
2021-10-14 14:50:00,307.17,307.51,307.17,307.5,12816.0,298.3538,298.6841,298.3538,298.6744,12816.0
2021-10-14 15:00:00,307.53,307.61,307.32,307.32,14344.0,298.7035,298.7812,298.4995,298.4995,14344.0
2021-10-14 15:10:00,307.32,307.74,307.19,307.58,11964.0,298.4995,298.9075,298.3733,298.7521,11964.0
2021-10-14 15:20:00,307.58,308.13,307.52,308.13,8533.0,298.7521,299.2863,298.6938,299.2863,8533.0
2021-10-14 15:30:00,308.1,308.1,307.77,308.07,16490.0,299.2571,299.2571,298.9366,299.228,16490.0
2021-10-14 15:40:00,308.07,308.07,307.47,307.53,33438.0,299.228,299.228,298.6452,298.7035,33438.0
2021-10-14 15:50:00,307.59,308.61,307.58,308.22,103983.0,298.7618,299.7525,298.7521,299.3737,103983.0
2021-10-15 09:30:00,309.93,310.59,308.79,309.43,46549.0,301.0346,301.6757,299.9273,300.549,46549.0
2021-10-15 09:40:00,309.53,310.25,309.26,310.09,18329.0,300.6461,301.3454,300.3839,301.19,18329.0
2021-10-15 09:50:00,309.86,310.7,309.68,310.29,11748.0,300.9666,301.7825,300.7918,301.3843,11748.0
2021-10-15 10:00:00,310.29,311.36,310.27,310.98,12494.0,301.3843,302.4236,301.3649,302.0545,12494.0
2021-10-15 10:10:00,310.96,311.54,310.92,311.23,14613.0,302.0351,302.5984,301.9962,302.2973,14613.0
2021-10-15 10:20:00,311.12,311.28,310.26,310.35,15401.0,302.1905,302.3459,301.3552,301.4426,15401.0
2021-10-15 10:30:00,310.15,311.05,310.14,310.88,12562.0,301.2483,302.1225,301.2386,301.9574,12562.0
2021-10-15 10:40:00,310.99,311.0,310.57,310.91,11020.0,302.0642,302.0739,301.6563,301.9865,11020.0
2021-10-15 10:50:00,311.02,311.16,310.69,310.87,15465.0,302.0933,302.2293,301.7728,301.9476,15465.0
2021-10-15 11:00:00,310.9,310.91,309.9,310.07,16952.0,301.9768,301.9865,301.0055,301.1706,16952.0
2021-10-15 11:10:00,310.06,310.17,309.14,309.22,24262.0,301.1609,301.2677,300.2673,300.345,24262.0
2021-10-15 11:20:00,309.22,309.57,308.77,309.51,14535.0,300.345,300.685,299.9079,300.6267,14535.0
2021-10-15 11:30:00,309.4,309.52,308.97,309.23,12664.0,300.5198,300.6364,300.1022,300.3547,12664.0
2021-10-15 11:40:00,309.18,309.24,308.86,308.89,9899.0,300.3061,300.3644,299.9953,300.0245,9899.0
2021-10-15 11:50:00,308.92,309.19,308.81,309.0,11408.0,300.0536,300.3159,299.9468,300.1313,11408.0
2021-10-15 12:00:00,308.91,309.8,308.91,309.8,7400.0,300.0439,300.9084,300.0439,300.9084,7400.0
2021-10-15 12:10:00,309.78,309.81,309.5,309.79,8112.0,300.8889,300.9181,300.617,300.8986,8112.0
2021-10-15 12:20:00,309.83,309.83,309.66,309.8,5623.0,300.9375,300.9375,300.7724,300.9084,5623.0
2021-10-15 12:30:00,309.8,310.3,309.76,310.29,7480.0,300.9084,301.394,300.8695,301.3843,7480.0
2021-10-15 12:40:00,310.26,310.42,309.66,309.78,10228.0,301.3552,301.5106,300.7724,300.8889,10228.0
2021-10-15 12:50:00,309.78,310.06,309.77,309.85,5823.0,300.8889,301.1609,300.8792,300.9569,5823.0
2021-10-15 13:00:00,309.97,310.09,309.88,310.02,5869.0,301.0735,301.19,300.9861,301.122,5869.0
2021-10-15 13:10:00,310.07,310.2,309.84,309.95,6665.0,301.1706,301.2969,300.9472,301.054,6665.0
2021-10-15 13:20:00,309.98,310.04,309.74,309.85,6120.0,301.0832,301.1415,300.8501,300.9569,6120.0
2021-10-15 13:30:00,309.85,310.78,309.85,310.69,7062.0,300.9569,301.8602,300.9569,301.7728,7062.0
2021-10-15 13:40:00,310.74,311.15,310.64,311.04,8886.0,301.8214,302.2196,301.7242,302.1128,8886.0
2021-10-15 13:50:00,310.98,311.13,310.68,310.79,8977.0,302.0545,302.2002,301.7631,301.8699,8977.0
2021-10-15 14:00:00,310.86,311.48,310.81,311.27,12077.0,301.9379,302.5401,301.8894,302.3362,12077.0
2021-10-15 14:10:00,311.27,311.49,311.13,311.38,6944.0,302.3362,302.5498,302.2002,302.443,6944.0
2021-10-15 14:20:00,311.47,311.78,311.38,311.69,14175.0,302.5304,302.8315,302.443,302.7441,14175.0
2021-10-15 14:30:00,311.72,311.75,311.01,311.01,20246.0,302.7732,302.8024,302.0836,302.0836,20246.0
2021-10-15 14:40:00,311.01,311.15,310.77,311.15,8065.0,302.0836,302.2196,301.8505,302.2196,8065.0
2021-10-15 14:50:00,311.2,311.46,311.1,311.38,11121.0,302.2682,302.5207,302.171,302.443,11121.0
2021-10-15 15:00:00,311.34,311.56,310.91,310.91,15172.0,302.4042,302.6178,301.9865,301.9865,15172.0
2021-10-15 15:10:00,310.91,311.34,310.84,310.94,26645.0,301.9865,302.4042,301.9185,302.0156,26645.0
2021-10-15 15:20:00,310.93,311.0,310.47,310.89,12396.0,302.0059,302.0739,301.5591,301.9671,12396.0
2021-10-15 15:30:00,310.84,310.93,310.43,310.74,28509.0,301.9185,302.0059,301.5203,301.8214,28509.0
2021-10-15 15:40:00,310.8,311.0,310.56,310.56,31740.0,301.8797,302.0739,301.6465,301.6465,31740.0
2021-10-15 15:50:00,310.6,310.73,308.99,309.32,164484.0,301.6854,301.8117,300.1216,300.4421,164484.0
2021-10-18 09:30:00,308.49,308.49,307.67,308.05,10561.0,299.636,299.636,298.8395,299.2086,10561.0
2021-10-18 09:40:00,308.84,310.0,308.83,309.52,8272.0,299.9759,301.1026,299.9662,300.6364,8272.0
2021-10-18 09:50:00,309.65,309.77,308.54,309.77,15107.0,300.7627,300.8792,299.6845,300.8792,15107.0
2021-10-18 10:00:00,309.52,310.47,309.14,310.36,17550.0,300.6364,301.5591,300.2673,301.4523,17550.0
2021-10-18 10:10:00,310.24,310.24,307.4,307.49,17472.0,301.3357,301.3357,298.5772,298.6647,17472.0
2021-10-18 10:20:00,307.61,308.73,307.1,308.06,19280.0,298.7812,299.8691,298.2858,299.2183,19280.0
2021-10-18 10:30:00,308.06,308.08,307.13,307.35,12117.0,299.2183,299.2377,298.315,298.5287,12117.0
2021-10-18 10:40:00,307.36,307.81,306.77,307.58,26081.0,298.5384,298.9755,297.9653,298.7521,26081.0
2021-10-18 10:50:00,307.59,308.32,307.58,308.31,7704.0,298.7618,299.4708,298.7521,299.4611,7704.0
2021-10-18 11:00:00,308.22,308.29,307.93,308.17,6834.0,299.3737,299.4417,299.092,299.3251,6834.0
2021-10-18 11:10:00,308.14,308.34,307.98,308.29,7441.0,299.296,299.4903,299.1406,299.4417,7441.0
2021-10-18 11:20:00,308.54,308.81,308.3,308.31,9579.0,299.6845,299.9468,299.4514,299.4611,9579.0
2021-10-18 11:30:00,308.23,308.64,308.21,308.26,6879.0,299.3834,299.7816,299.364,299.4126,6879.0
2021-10-18 11:40:00,308.33,308.6,308.29,308.37,7374.0,299.4805,299.7428,299.4417,299.5194,7374.0
2021-10-18 11:50:00,308.37,308.81,308.34,308.46,9086.0,299.5194,299.9468,299.4903,299.6068,9086.0
2021-10-18 12:00:00,308.45,308.73,308.41,308.55,6071.0,299.5971,299.8691,299.5582,299.6942,6071.0
2021-10-18 12:10:00,308.61,308.66,308.14,308.25,6767.0,299.7525,299.8011,299.296,299.4028,6767.0
2021-10-18 12:20:00,308.21,308.53,308.21,308.47,7710.0,299.364,299.6748,299.364,299.6165,7710.0
2021-10-18 12:30:00,308.41,308.58,308.22,308.22,8938.0,299.5582,299.7234,299.3737,299.3737,8938.0
2021-10-18 12:40:00,308.17,308.35,308.12,308.19,9953.0,299.3251,299.5,299.2766,299.3446,9953.0
2021-10-18 12:50:00,308.15,308.21,307.88,308.1,7618.0,299.3057,299.364,299.0435,299.2571,7618.0
2021-10-18 13:00:00,308.08,308.08,307.38,307.43,15031.0,299.2377,299.2377,298.5578,298.6064,15031.0
2021-10-18 13:10:00,307.51,307.59,306.85,306.89,12681.0,298.6841,298.7618,298.043,298.0819,12681.0
2021-10-18 13:20:00,306.99,307.44,306.85,307.38,14684.0,298.179,298.6161,298.043,298.5578,14684.0
2021-10-18 13:30:00,307.41,307.41,306.97,306.97,7821.0,298.5869,298.5869,298.1596,298.1596,7821.0
2021-10-18 13:40:00,306.9,306.95,306.53,306.57,25898.0,298.0916,298.1402,297.7322,297.7711,25898.0
2021-10-18 13:50:00,306.58,306.64,306.4,306.44,27887.0,297.7808,297.839,297.6059,297.6448,27887.0
2021-10-18 14:00:00,306.43,306.63,305.72,305.72,22994.0,297.6351,297.8293,296.9455,296.9455,22994.0
2021-10-18 14:10:00,305.76,306.39,305.69,305.92,24191.0,296.9843,297.5962,296.9163,297.1397,24191.0
2021-10-18 14:20:00,305.91,306.04,305.21,305.5,33089.0,297.13,297.2563,296.4501,296.7318,33089.0
2021-10-18 14:30:00,305.44,306.05,305.39,305.89,19155.0,296.6735,297.266,296.6249,297.1106,19155.0
2021-10-18 14:40:00,305.87,305.92,305.3,305.34,26221.0,297.0911,297.1397,296.5375,296.5764,26221.0
2021-10-18 14:50:00,305.38,306.02,305.32,305.91,56848.0,296.6152,297.2368,296.5569,297.13,56848.0
2021-10-18 15:00:00,305.86,305.87,305.56,305.61,12595.0,297.0814,297.0911,296.79,296.8386,12595.0
2021-10-18 15:10:00,305.66,305.72,305.2,305.23,24997.0,296.8872,296.9455,296.4404,296.4695,24997.0
2021-10-18 15:20:00,305.23,305.39,304.16,304.92,47137.0,296.4695,296.6249,295.4302,296.1684,47137.0
2021-10-18 15:30:00,304.86,305.03,304.8,304.96,38422.0,296.1101,296.2753,296.0519,296.2073,38422.0
2021-10-18 15:40:00,304.98,305.03,304.57,304.98,43701.0,296.2267,296.2753,295.8285,296.2267,43701.0
2021-10-18 15:50:00,304.97,305.91,304.97,305.89,92750.0,296.217,297.13,296.217,297.1106,92750.0
2021-10-19 09:30:00,307.34,308.36,306.92,307.23,13859.0,298.519,299.5097,298.111,298.4121,13859.0
2021-10-19 09:40:00,306.82,307.14,306.06,306.77,5541.0,298.0139,298.3247,297.2757,297.9653,5541.0
2021-10-19 09:50:00,306.93,306.97,306.21,306.36,19182.0,298.1207,298.1596,297.4214,297.5671,19182.0
2021-10-19 10:00:00,306.06,306.43,305.77,305.77,13488.0,297.2757,297.6351,296.994,296.994,13488.0
2021-10-19 10:10:00,306.08,306.38,305.6,306.38,18883.0,297.2951,297.5865,296.8289,297.5865,18883.0
2021-10-19 10:20:00,306.3,306.5,305.96,306.5,14488.0,297.5088,297.7031,297.1786,297.7031,14488.0
2021-10-19 10:30:00,306.31,306.67,306.09,306.66,13316.0,297.5185,297.8682,297.3048,297.8585,13316.0
2021-10-19 10:40:00,306.88,306.88,306.35,306.37,7825.0,298.0722,298.0722,297.5574,297.5768,7825.0
2021-10-19 10:50:00,306.37,306.87,306.29,306.87,38469.0,297.5768,298.0624,297.4991,298.0624,38469.0
2021-10-19 11:00:00,306.86,307.37,306.86,307.31,14214.0,298.0527,298.5481,298.0527,298.4898,14214.0
2021-10-19 11:10:00,307.31,307.57,307.26,307.26,14454.0,298.4898,298.7424,298.4413,298.4413,14454.0
2021-10-19 11:20:00,307.26,307.6,307.14,307.38,13007.0,298.4413,298.7715,298.3247,298.5578,13007.0
2021-10-19 11:30:00,307.36,307.53,306.97,307.0,9299.0,298.5384,298.7035,298.1596,298.1887,9299.0
2021-10-19 11:40:00,307.03,307.37,306.99,307.37,8647.0,298.2179,298.5481,298.179,298.5481,8647.0
2021-10-19 11:50:00,307.37,307.88,307.34,307.78,9018.0,298.5481,299.0435,298.519,298.9463,9018.0
2021-10-19 12:00:00,307.69,307.69,307.5,307.58,11100.0,298.8589,298.8589,298.6744,298.7521,11100.0
2021-10-19 12:10:00,307.63,308.08,307.63,308.08,5556.0,298.8006,299.2377,298.8006,299.2377,5556.0
2021-10-19 12:20:00,308.0,308.08,307.85,307.96,6271.0,299.16,299.2377,299.0143,299.1212,6271.0
2021-10-19 12:30:00,307.95,308.12,307.9,307.9,6206.0,299.1115,299.2766,299.0629,299.0629,6206.0
2021-10-19 12:40:00,307.94,308.03,307.84,307.98,8130.0,299.1017,299.1892,299.0046,299.1406,8130.0
2021-10-19 12:50:00,307.9,307.98,307.84,307.94,7451.0,299.0629,299.1406,299.0046,299.1017,7451.0
2021-10-19 13:00:00,307.98,308.03,307.77,307.81,6008.0,299.1406,299.1892,298.9366,298.9755,6008.0
2021-10-19 13:10:00,307.75,307.81,307.6,307.65,7343.0,298.9172,298.9755,298.7715,298.8201,7343.0
2021-10-19 13:20:00,307.66,307.79,307.61,307.66,5110.0,298.8298,298.956,298.7812,298.8298,5110.0
2021-10-19 13:30:00,307.68,308.04,307.68,308.04,5980.0,298.8492,299.1989,298.8492,299.1989,5980.0
2021-10-19 13:40:00,308.02,308.02,307.89,307.98,5210.0,299.1794,299.1794,299.0532,299.1406,5210.0
2021-10-19 13:50:00,308.04,308.33,308.04,308.23,8243.0,299.1989,299.4805,299.1989,299.3834,8243.0
2021-10-19 14:00:00,308.22,308.5,308.2,308.48,9133.0,299.3737,299.6457,299.3543,299.6262,9133.0
2021-10-19 14:10:00,308.49,308.63,308.27,308.27,8059.0,299.636,299.7719,299.4223,299.4223,8059.0
2021-10-19 14:20:00,308.22,308.22,308.01,308.08,8679.0,299.3737,299.3737,299.1697,299.2377,8679.0
2021-10-19 14:30:00,308.1,308.18,307.85,307.9,7553.0,299.2571,299.3348,299.0143,299.0629,7553.0
2021-10-19 14:40:00,307.91,307.91,307.72,307.77,4342.0,299.0726,299.0726,298.8881,298.9366,4342.0
2021-10-19 14:50:00,307.76,307.83,307.73,307.81,4303.0,298.9269,298.9949,298.8978,298.9755,4303.0
2021-10-19 15:00:00,307.81,308.3,307.81,308.24,6353.0,298.9755,299.4514,298.9755,299.3931,6353.0
2021-10-19 15:10:00,308.25,308.38,308.11,308.26,8094.0,299.4028,299.5291,299.2669,299.4126,8094.0
2021-10-19 15:20:00,308.24,308.48,308.2,308.29,8586.0,299.3931,299.6262,299.3543,299.4417,8586.0
2021-10-19 15:30:00,308.25,308.25,307.93,308.06,10520.0,299.4028,299.4028,299.092,299.2183,10520.0
2021-10-19 15:40:00,308.07,308.74,308.06,308.66,10964.0,299.228,299.8788,299.2183,299.8011,10964.0
2021-10-19 15:50:00,308.72,309.51,308.69,309.51,73177.0,299.8594,300.6267,299.8302,300.6267,73177.0
2021-10-20 09:30:00,309.19,310.88,308.13,310.76,23523.0,300.3159,301.9574,299.2863,301.8408,23523.0
2021-10-20 09:40:00,310.47,310.6,309.09,309.61,16016.0,301.5591,301.6854,300.2187,300.7238,16016.0
2021-10-20 09:50:00,309.77,310.38,309.67,310.38,21150.0,300.8792,301.4717,300.7821,301.4717,21150.0
2021-10-20 10:00:00,310.5,310.85,310.14,310.6,17949.0,301.5883,301.9282,301.2386,301.6854,17949.0
2021-10-20 10:10:00,310.79,311.12,310.61,311.05,13315.0,301.8699,302.1905,301.6951,302.1225,13315.0
2021-10-20 10:20:00,311.19,312.3,311.17,312.3,7240.0,302.2585,303.3366,302.239,303.3366,7240.0
2021-10-20 10:30:00,312.57,312.57,312.15,312.29,24954.0,303.5989,303.5989,303.1909,303.3269,24954.0
2021-10-20 10:40:00,312.23,312.42,311.93,312.19,7732.0,303.2686,303.4532,302.9772,303.2298,7732.0
2021-10-20 10:50:00,312.08,312.12,311.65,312.08,5059.0,303.1229,303.1618,302.7053,303.1229,5059.0
2021-10-20 11:00:00,312.11,312.11,311.54,311.59,6137.0,303.1521,303.1521,302.5984,302.647,6137.0
2021-10-20 11:10:00,311.55,311.66,311.4,311.61,7255.0,302.6081,302.715,302.4624,302.6664,7255.0
2021-10-20 11:20:00,311.74,312.2,311.74,311.97,6261.0,302.7927,303.2395,302.7927,303.0161,6261.0
2021-10-20 11:30:00,311.96,312.04,311.76,311.81,4510.0,303.0064,303.0841,302.8121,302.8607,4510.0
2021-10-20 11:40:00,311.69,311.69,311.35,311.45,4593.0,302.7441,302.7441,302.4139,302.511,4593.0
2021-10-20 11:50:00,311.44,311.75,311.27,311.73,8683.0,302.5013,302.8024,302.3362,302.783,8683.0
2021-10-20 12:00:00,311.75,312.72,311.75,312.72,6996.0,302.8024,303.7445,302.8024,303.7445,6996.0
2021-10-20 12:10:00,312.6,312.74,312.14,312.14,9652.0,303.628,303.764,303.1812,303.1812,9652.0
2021-10-20 12:20:00,312.11,312.2,311.93,312.2,5292.0,303.1521,303.2395,302.9772,303.2395,5292.0
2021-10-20 12:30:00,312.25,312.35,312.05,312.2,5980.0,303.288,303.3852,303.0938,303.2395,5980.0
2021-10-20 12:40:00,312.2,312.2,311.61,311.98,10532.0,303.2395,303.2395,302.6664,303.0258,10532.0
2021-10-20 12:50:00,312.0,312.02,311.84,312.0,9595.0,303.0452,303.0646,302.8898,303.0452,9595.0
2021-10-20 13:00:00,312.0,312.37,311.79,312.08,6907.0,303.0452,303.4046,302.8412,303.1229,6907.0
2021-10-20 13:10:00,311.98,312.31,311.74,311.79,6711.0,303.0258,303.3463,302.7927,302.8412,6711.0
2021-10-20 13:20:00,311.63,311.93,311.42,311.79,9419.0,302.6858,302.9772,302.4819,302.8412,9419.0
2021-10-20 13:30:00,311.87,311.95,311.74,311.81,4861.0,302.9189,302.9966,302.7927,302.8607,4861.0
2021-10-20 13:40:00,311.79,312.35,311.79,312.03,5589.0,302.8412,303.3852,302.8412,303.0743,5589.0
2021-10-20 13:50:00,311.91,312.15,311.8,311.95,6797.0,302.9578,303.1909,302.851,302.9966,6797.0
2021-10-20 14:00:00,311.96,312.46,311.95,312.22,7787.0,303.0064,303.492,302.9966,303.2589,7787.0
2021-10-20 14:10:00,312.37,312.72,312.33,312.61,8422.0,303.4046,303.7445,303.3657,303.6377,8422.0
2021-10-20 14:20:00,312.54,312.83,312.39,312.8,6702.0,303.5697,303.8514,303.424,303.8222,6702.0
2021-10-20 14:30:00,312.71,312.81,312.65,312.7,6667.0,303.7348,303.832,303.6766,303.7251,6667.0
2021-10-20 14:40:00,312.7,312.85,312.53,312.85,7154.0,303.7251,303.8708,303.56,303.8708,7154.0
2021-10-20 14:50:00,312.85,313.04,312.68,313.0,7711.0,303.8708,304.0554,303.7057,304.0165,7711.0
2021-10-20 15:00:00,313.06,313.58,313.01,313.58,9016.0,304.0748,304.5799,304.0262,304.5799,9016.0
2021-10-20 15:10:00,313.58,313.71,313.09,313.12,8685.0,304.5799,304.7061,304.1039,304.1331,8685.0
2021-10-20 15:20:00,313.11,313.79,313.08,313.43,13996.0,304.1234,304.7838,304.0942,304.4342,13996.0
2021-10-20 15:30:00,313.33,313.34,312.99,313.02,15578.0,304.337,304.3468,304.0068,304.0359,15578.0
2021-10-20 15:40:00,313.07,313.46,313.04,313.46,17297.0,304.0845,304.4633,304.0554,304.4633,17297.0
2021-10-20 15:50:00,313.46,313.94,313.42,313.94,70817.0,304.4633,304.9295,304.4245,304.9295,70817.0
2021-10-21 09:30:00,314.31,315.5,312.37,312.62,33739.0,305.2889,306.4448,303.4046,303.6474,33739.0
2021-10-21 09:40:00,312.36,313.04,312.29,312.78,16630.0,303.3949,304.0554,303.3269,303.8028,16630.0
2021-10-21 09:50:00,312.88,313.97,312.87,313.97,18665.0,303.9,304.9587,303.8902,304.9587,18665.0
2021-10-21 10:00:00,314.48,315.27,313.83,315.27,8314.0,305.454,306.2214,304.8227,306.2214,8314.0
2021-10-21 10:10:00,315.11,315.3,313.96,314.32,9345.0,306.0659,306.2505,304.949,305.2986,9345.0
2021-10-21 10:20:00,314.31,314.76,314.02,314.61,8935.0,305.2889,305.726,305.0072,305.5803,8935.0
2021-10-21 10:30:00,314.61,315.23,314.43,314.88,8098.0,305.5803,306.1825,305.4055,305.8426,8098.0
2021-10-21 10:40:00,314.96,316.45,314.86,316.1,15439.0,305.9203,307.3675,305.8231,307.0275,15439.0
2021-10-21 10:50:00,316.16,316.34,315.79,316.22,17103.0,307.0858,307.2606,306.7264,307.1441,17103.0
2021-10-21 11:00:00,316.33,316.81,315.52,315.63,17180.0,307.2509,307.7172,306.4642,306.571,17180.0
2021-10-21 11:10:00,315.85,316.07,315.12,315.79,15665.0,306.7847,306.9984,306.0757,306.7264,15665.0
2021-10-21 11:20:00,315.66,316.02,315.48,315.73,12246.0,306.6002,306.9498,306.4253,306.6682,12246.0
2021-10-21 11:30:00,315.79,315.89,315.2,315.64,9848.0,306.7264,306.8236,306.1534,306.5807,9848.0
2021-10-21 11:40:00,315.54,315.56,314.79,315.08,30448.0,306.4836,306.503,305.7551,306.0368,30448.0
2021-10-21 11:50:00,314.93,315.4,314.7,314.91,17244.0,305.8911,306.3476,305.6677,305.8717,17244.0
2021-10-21 12:00:00,315.1,315.12,314.57,314.58,10028.0,306.0562,306.0757,305.5414,305.5512,10028.0
2021-10-21 12:10:00,314.73,315.19,314.69,315.02,9530.0,305.6969,306.1437,305.658,305.9785,9530.0
2021-10-21 12:20:00,314.95,315.41,314.83,315.38,9643.0,305.9105,306.3573,305.794,306.3282,9643.0
2021-10-21 12:30:00,315.59,315.65,315.42,315.63,7920.0,306.5322,306.5905,306.3671,306.571,7920.0
2021-10-21 12:40:00,315.74,316.53,315.74,316.24,11547.0,306.6779,307.4452,306.6779,307.1635,11547.0
2021-10-21 12:50:00,316.09,316.46,316.02,316.27,7395.0,307.0178,307.3772,306.9498,307.1927,7395.0
2021-10-21 13:00:00,316.31,316.74,316.07,316.62,7275.0,307.2315,307.6492,306.9984,307.5326,7275.0
2021-10-21 13:10:00,316.75,317.0,316.53,316.99,12031.0,307.6589,307.9017,307.4452,307.892,12031.0
2021-10-21 13:20:00,317.05,317.31,316.95,317.22,9596.0,307.9503,308.2028,307.8531,308.1154,9596.0
2021-10-21 13:30:00,317.21,317.62,316.99,317.62,14235.0,308.1057,308.5039,307.892,308.5039,14235.0
2021-10-21 13:40:00,317.58,319.16,317.52,318.83,37616.0,308.4651,309.9997,308.4068,309.6792,37616.0
2021-10-21 13:50:00,319.05,319.12,317.6,317.88,45158.0,309.8929,309.9609,308.4845,308.7564,45158.0
2021-10-21 14:00:00,317.86,318.49,317.69,317.86,46595.0,308.737,309.3489,308.5719,308.737,46595.0
2021-10-21 14:10:00,317.9,317.99,317.55,317.76,17145.0,308.7759,308.8633,308.4359,308.6399,17145.0
2021-10-21 14:20:00,317.7,318.2,317.61,318.13,15146.0,308.5816,309.0673,308.4942,308.9993,15146.0
2021-10-21 14:30:00,318.08,318.96,317.84,317.89,20618.0,308.9507,309.8054,308.7176,308.7662,20618.0
2021-10-21 14:40:00,317.95,318.01,317.66,317.89,18839.0,308.8244,308.8827,308.5428,308.7662,18839.0
2021-10-21 14:50:00,317.89,318.26,317.81,318.26,21087.0,308.7662,309.1255,308.6885,309.1255,21087.0
2021-10-21 15:00:00,318.28,318.65,318.08,318.51,17451.0,309.145,309.5043,308.9507,309.3684,17451.0
2021-10-21 15:10:00,318.51,318.9,318.37,318.78,24018.0,309.3684,309.7472,309.2324,309.6306,24018.0
2021-10-21 15:20:00,318.85,319.23,318.84,319.01,21149.0,309.6986,310.0677,309.6889,309.854,21149.0
2021-10-21 15:30:00,318.95,319.31,318.5,318.76,32780.0,309.7957,310.1454,309.3587,309.6112,32780.0
2021-10-21 15:40:00,318.79,319.21,318.77,319.07,34682.0,309.6403,310.0483,309.6209,309.9123,34682.0
2021-10-21 15:50:00,319.07,319.98,318.97,319.43,118242.0,309.9123,310.7962,309.8152,310.262,118242.0
2021-10-22 09:30:00,320.15,320.94,318.49,320.6,33763.0,310.9613,311.7286,309.3489,311.3984,33763.0
2021-10-22 09:40:00,320.59,320.59,318.2,319.35,14285.0,311.3887,311.3887,309.0673,310.1843,14285.0
2021-10-22 09:50:00,319.44,319.54,317.58,319.43,35159.0,310.2717,310.3688,308.4651,310.262,35159.0
2021-10-22 10:00:00,319.52,319.52,318.45,318.47,9367.0,310.3494,310.3494,309.3101,309.3295,9367.0
2021-10-22 10:10:00,318.28,318.49,317.86,318.31,6263.0,309.145,309.3489,308.737,309.1741,6263.0
2021-10-22 10:20:00,318.33,318.84,318.29,318.82,8725.0,309.1935,309.6889,309.1547,309.6695,8725.0
2021-10-22 10:30:00,318.74,318.74,318.22,318.44,11293.0,309.5918,309.5918,309.0867,309.3004,11293.0
2021-10-22 10:40:00,318.44,318.75,318.04,318.06,5769.0,309.3004,309.6015,308.9119,308.9313,5769.0
2021-10-22 10:50:00,317.94,318.22,317.8,317.96,9360.0,308.8147,309.0867,308.6787,308.8342,9360.0
2021-10-22 11:00:00,317.86,319.0,317.86,318.69,7202.0,308.737,309.8443,308.737,309.5432,7202.0
2021-10-22 11:10:00,318.66,319.11,318.49,319.02,9443.0,309.5141,309.9511,309.3489,309.8637,9443.0
2021-10-22 11:20:00,318.98,319.06,317.75,317.91,17735.0,309.8249,309.9026,308.6302,308.7856,17735.0
2021-10-22 11:30:00,317.85,318.12,317.65,318.08,18510.0,308.7273,308.9896,308.533,308.9507,18510.0
2021-10-22 11:40:00,318.02,318.21,317.3,317.33,15851.0,308.8924,309.077,308.1931,308.2222,15851.0
2021-10-22 11:50:00,317.21,318.36,317.02,318.1,7025.0,308.1057,309.2227,307.9211,308.9701,7025.0
2021-10-22 12:00:00,318.1,318.94,317.95,318.93,4006.0,308.9701,309.786,308.8244,309.7763,4006.0
2021-10-22 12:10:00,318.62,318.66,318.32,318.61,6104.0,309.4752,309.5141,309.1838,309.4655,6104.0
2021-10-22 12:20:00,318.64,318.96,318.3,318.96,5332.0,309.4946,309.8054,309.1644,309.8054,5332.0
2021-10-22 12:30:00,318.81,319.42,318.81,319.34,4400.0,309.6598,310.2522,309.6598,310.1745,4400.0
2021-10-22 12:40:00,319.36,320.14,319.36,320.01,6471.0,310.194,310.9516,310.194,310.8253,6471.0
2021-10-22 12:50:00,320.04,320.09,319.83,319.99,5861.0,310.8545,310.903,310.6505,310.8059,5861.0
2021-10-22 13:00:00,319.88,320.09,319.86,320.05,6688.0,310.699,310.903,310.6796,310.8642,6688.0
2021-10-22 13:10:00,320.03,320.03,319.78,319.92,9290.0,310.8447,310.8447,310.6019,310.7379,9290.0
2021-10-22 13:20:00,319.92,320.0,319.7,319.81,5102.0,310.7379,310.8156,310.5242,310.6311,5102.0
2021-10-22 13:30:00,319.75,320.0,319.62,319.84,7731.0,310.5728,310.8156,310.4465,310.6602,7731.0
2021-10-22 13:40:00,319.92,320.03,319.87,320.0,9662.0,310.7379,310.8447,310.6893,310.8156,9662.0
2021-10-22 13:50:00,320.0,320.01,319.79,319.79,11656.0,310.8156,310.8253,310.6116,310.6116,11656.0
2021-10-22 14:00:00,319.8,320.41,319.8,320.37,18837.0,310.6213,311.2138,310.6213,311.175,18837.0
2021-10-22 14:10:00,320.5,320.81,320.36,320.73,7556.0,311.3012,311.6024,311.1653,311.5246,7556.0
2021-10-22 14:20:00,320.74,320.75,320.49,320.5,4515.0,311.5344,311.5441,311.2915,311.3012,4515.0
2021-10-22 14:30:00,320.53,321.24,320.53,320.88,5825.0,311.3304,312.02,311.3304,311.6703,5825.0
2021-10-22 14:40:00,320.85,321.05,320.81,320.91,4175.0,311.6412,311.8355,311.6024,311.6995,4175.0
2021-10-22 14:50:00,320.91,321.0,320.58,320.58,3964.0,311.6995,311.7869,311.379,311.379,3964.0
2021-10-22 15:00:00,320.6,320.72,320.11,320.24,17647.0,311.3984,311.5149,310.9224,311.0487,17647.0
2021-10-22 15:10:00,320.16,320.85,320.16,320.69,6373.0,310.971,311.6412,310.971,311.4858,6373.0
2021-10-22 15:20:00,320.69,321.2,320.68,321.14,5403.0,311.4858,311.9812,311.4761,311.9229,5403.0
2021-10-22 15:30:00,321.11,321.9,321.11,321.54,10357.0,311.8937,312.6611,311.8937,312.3114,10357.0
2021-10-22 15:40:00,321.38,321.7,321.15,321.31,24529.0,312.156,312.4668,311.9326,312.088,24529.0
2021-10-22 15:50:00,321.39,321.63,320.81,320.82,75267.0,312.1657,312.3988,311.6024,311.6121,75267.0
2021-10-25 09:30:00,320.96,322.45,319.61,322.34,18963.0,311.748,313.1953,310.4368,313.0884,18963.0
2021-10-25 09:40:00,322.34,322.42,321.02,321.44,14865.0,313.0884,313.1661,311.8063,312.2143,14865.0
2021-10-25 09:50:00,321.44,321.58,320.66,321.14,14936.0,312.2143,312.3503,311.4567,311.9229,14936.0
2021-10-25 10:00:00,321.26,321.26,320.19,320.54,11530.0,312.0394,312.0394,311.0001,311.3401,11530.0
2021-10-25 10:10:00,320.41,321.11,320.15,320.81,10655.0,311.2138,311.8937,310.9613,311.6024,10655.0
2021-10-25 10:20:00,320.82,320.82,320.0,320.5,6538.0,311.6121,311.6121,310.8156,311.3012,6538.0
2021-10-25 10:30:00,320.49,320.75,320.14,320.75,13055.0,311.2915,311.5441,310.9516,311.5441,13055.0
2021-10-25 10:40:00,320.75,321.3,320.75,320.86,8145.0,311.5441,312.0783,311.5441,311.6509,8145.0
2021-10-25 10:50:00,321.02,321.5,321.0,321.15,18645.0,311.8063,312.2725,311.7869,311.9326,18645.0
2021-10-25 11:00:00,321.15,321.31,320.93,321.14,11541.0,311.9326,312.088,311.7189,311.9229,11541.0
2021-10-25 11:10:00,321.18,321.41,320.86,321.13,12676.0,311.9617,312.1851,311.6509,311.9132,12676.0
2021-10-25 11:20:00,321.13,321.15,320.62,320.87,7885.0,311.9132,311.9326,311.4178,311.6606,7885.0
2021-10-25 11:30:00,320.81,321.0,320.65,320.73,4262.0,311.6024,311.7869,311.4469,311.5246,4262.0
2021-10-25 11:40:00,320.87,320.91,320.55,320.72,9569.0,311.6606,311.6995,311.3498,311.5149,9569.0
2021-10-25 11:50:00,320.66,321.2,320.45,321.02,7410.0,311.4567,311.9812,311.2527,311.8063,7410.0
2021-10-25 12:00:00,321.16,321.52,320.94,321.26,13251.0,311.9423,312.292,311.7286,312.0394,13251.0
2021-10-25 12:10:00,321.18,321.24,321.04,321.23,7727.0,311.9617,312.02,311.8258,312.0103,7727.0
2021-10-25 12:20:00,321.22,321.24,320.96,321.13,8504.0,312.0006,312.02,311.748,311.9132,8504.0
2021-10-25 12:30:00,321.1,321.15,320.53,320.55,4468.0,311.884,311.9326,311.3304,311.3498,4468.0
2021-10-25 12:40:00,320.56,320.66,320.4,320.48,5763.0,311.3595,311.4567,311.2041,311.2818,5763.0
2021-10-25 12:50:00,320.5,320.52,319.91,319.95,8840.0,311.3012,311.3207,310.7282,310.767,8840.0
2021-10-25 13:00:00,319.96,320.14,319.8,320.11,10676.0,310.7767,310.9516,310.6213,310.9224,10676.0
2021-10-25 13:10:00,320.15,320.28,320.12,320.14,9482.0,310.9613,311.0876,310.9322,310.9516,9482.0
2021-10-25 13:20:00,320.11,320.25,320.04,320.1,5972.0,310.9224,311.0584,310.8545,310.9127,5972.0
2021-10-25 13:30:00,320.11,320.11,319.63,319.69,6069.0,310.9224,310.9224,310.4562,310.5145,6069.0
2021-10-25 13:40:00,319.72,319.92,319.28,319.52,9086.0,310.5436,310.7379,310.1163,310.3494,9086.0
2021-10-25 13:50:00,319.52,319.75,319.4,319.6,15892.0,310.3494,310.5728,310.2328,310.4271,15892.0
2021-10-25 14:00:00,319.57,319.59,319.17,319.2,9697.0,310.3979,310.4174,310.0094,310.0386,9697.0
2021-10-25 14:10:00,319.2,319.23,318.8,319.12,6179.0,310.0386,310.0677,309.65,309.9609,6179.0
2021-10-25 14:20:00,319.12,319.67,319.04,319.55,9448.0,309.9609,310.4951,309.8832,310.3785,9448.0
2021-10-25 14:30:00,319.58,319.95,319.43,319.87,13909.0,310.4077,310.767,310.262,310.6893,13909.0
2021-10-25 14:40:00,319.87,320.2,319.77,320.04,13485.0,310.6893,311.0099,310.5922,310.8545,13485.0
2021-10-25 14:50:00,320.16,320.31,319.99,320.12,12462.0,310.971,311.1167,310.8059,310.9322,12462.0
2021-10-25 15:00:00,320.12,320.25,319.72,319.78,27286.0,310.9322,311.0584,310.5436,310.6019,27286.0
2021-10-25 15:10:00,319.81,319.9,319.36,319.61,13749.0,310.6311,310.7185,310.194,310.4368,13749.0
2021-10-25 15:20:00,319.51,319.58,318.82,319.04,14286.0,310.3397,310.4077,309.6695,309.8832,14286.0
2021-10-25 15:30:00,319.04,319.65,318.84,319.62,19374.0,309.8832,310.4756,309.6889,310.4465,19374.0
2021-10-25 15:40:00,319.54,320.22,319.54,319.81,33613.0,310.3688,311.0293,310.3688,310.6311,33613.0
2021-10-25 15:50:00,319.77,320.3,319.64,320.22,94278.0,310.5922,311.107,310.4659,311.0293,94278.0
2021-10-26 09:30:00,321.04,321.04,319.51,319.79,12856.0,311.8258,311.8258,310.3397,310.6116,12856.0
2021-10-26 09:40:00,319.91,320.31,319.67,320.23,15558.0,310.7282,311.1167,310.4951,311.039,15558.0
2021-10-26 09:50:00,320.23,321.02,320.04,320.8,9604.0,311.039,311.8063,310.8545,311.5926,9604.0
2021-10-26 10:00:00,320.56,320.62,319.89,320.14,8725.0,311.3595,311.4178,310.7088,310.9516,8725.0
2021-10-26 10:10:00,320.14,320.86,320.0,320.5,10903.0,310.9516,311.6509,310.8156,311.3012,10903.0
2021-10-26 10:20:00,320.56,320.7,320.16,320.18,8347.0,311.3595,311.4955,310.971,310.9904,8347.0
2021-10-26 10:30:00,320.16,320.34,319.34,319.34,26367.0,310.971,311.1458,310.1745,310.1745,26367.0
2021-10-26 10:40:00,319.32,319.48,318.66,318.94,16909.0,310.1551,310.3105,309.5141,309.786,16909.0
2021-10-26 10:50:00,318.83,319.0,318.56,318.57,16359.0,309.6792,309.8443,309.4169,309.4266,16359.0
2021-10-26 11:00:00,318.64,319.69,318.61,319.42,17166.0,309.4946,310.5145,309.4655,310.2522,17166.0
2021-10-26 11:10:00,319.45,320.3,319.33,320.3,16252.0,310.2814,311.107,310.1648,311.107,16252.0
2021-10-26 11:20:00,320.31,320.69,319.63,320.5,21911.0,311.1167,311.4858,310.4562,311.3012,21911.0
2021-10-26 11:30:00,320.5,321.16,320.28,321.04,11293.0,311.3012,311.9423,311.0876,311.8258,11293.0
2021-10-26 11:40:00,320.85,321.01,320.29,320.37,9744.0,311.6412,311.7966,311.0973,311.175,9744.0
2021-10-26 11:50:00,320.2,320.62,320.07,320.32,7624.0,311.0099,311.4178,310.8836,311.1264,7624.0
2021-10-26 12:00:00,320.32,320.56,320.11,320.11,10296.0,311.1264,311.3595,310.9224,310.9224,10296.0
2021-10-26 12:10:00,320.0,320.0,319.36,319.59,9185.0,310.8156,310.8156,310.194,310.4174,9185.0
2021-10-26 12:20:00,319.59,320.12,319.52,319.68,8166.0,310.4174,310.9322,310.3494,310.5048,8166.0
2021-10-26 12:30:00,319.53,319.79,319.23,319.36,7280.0,310.3591,310.6116,310.0677,310.194,7280.0
2021-10-26 12:40:00,319.34,320.18,319.34,319.88,9255.0,310.1745,310.9904,310.1745,310.699,9255.0
2021-10-26 12:50:00,319.88,320.54,319.81,320.54,12630.0,310.699,311.3401,310.6311,311.3401,12630.0
2021-10-26 13:00:00,320.34,320.62,320.29,320.55,13599.0,311.1458,311.4178,311.0973,311.3498,13599.0
2021-10-26 13:10:00,320.54,320.64,319.83,320.41,15429.0,311.3401,311.4372,310.6505,311.2138,15429.0
2021-10-26 13:20:00,320.3,320.3,319.85,319.89,10121.0,311.107,311.107,310.6699,310.7088,10121.0
2021-10-26 13:30:00,319.91,320.66,319.69,320.66,6390.0,310.7282,311.4567,310.5145,311.4567,6390.0
2021-10-26 13:40:00,320.57,320.75,320.47,320.72,7298.0,311.3692,311.5441,311.2721,311.5149,7298.0
2021-10-26 13:50:00,320.64,320.81,320.38,320.76,6777.0,311.4372,311.6024,311.1847,311.5538,6777.0
2021-10-26 14:00:00,320.79,321.28,320.79,321.27,6898.0,311.5829,312.0589,311.5829,312.0491,6898.0
2021-10-26 14:10:00,321.36,321.36,321.1,321.33,5309.0,312.1366,312.1366,311.884,312.1074,5309.0
2021-10-26 14:20:00,321.33,321.49,321.24,321.29,7508.0,312.1074,312.2628,312.02,312.0686,7508.0
2021-10-26 14:30:00,321.23,321.56,320.96,320.96,8372.0,312.0103,312.3308,311.748,311.748,8372.0
2021-10-26 14:40:00,321.03,321.41,320.92,321.23,11918.0,311.816,312.1851,311.7092,312.0103,11918.0
2021-10-26 14:50:00,321.32,321.47,321.02,321.44,11574.0,312.0977,312.2434,311.8063,312.2143,11574.0
2021-10-26 15:00:00,321.43,321.92,321.33,321.86,30027.0,312.2046,312.6805,312.1074,312.6222,30027.0
2021-10-26 15:10:00,321.84,321.95,321.6,321.81,15418.0,312.6028,312.7096,312.3697,312.5737,15418.0
2021-10-26 15:20:00,321.87,321.97,321.27,321.32,9845.0,312.6319,312.7291,312.0491,312.0977,9845.0
2021-10-26 15:30:00,321.33,321.43,321.01,321.07,11538.0,312.1074,312.2046,311.7966,311.8549,11538.0
2021-10-26 15:40:00,321.16,321.41,321.02,321.1,15584.0,311.9423,312.1851,311.8063,311.884,15584.0
2021-10-26 15:50:00,321.03,321.03,320.19,320.35,55667.0,311.816,311.816,311.0001,311.1556,55667.0
2021-10-27 09:30:00,320.26,321.67,320.26,320.75,10962.0,311.0681,312.4377,311.0681,311.5441,10962.0
2021-10-27 09:40:00,320.75,322.17,320.67,321.2,12719.0,311.5441,312.9233,311.4664,311.9812,12719.0
2021-10-27 09:50:00,321.2,321.86,320.83,321.66,14156.0,311.9812,312.6222,311.6218,312.428,14156.0
2021-10-27 10:00:00,321.75,322.31,321.52,322.05,17792.0,312.5154,313.0593,312.292,312.8068,17792.0
2021-10-27 10:10:00,322.12,322.12,320.78,320.8,7298.0,312.8748,312.8748,311.5732,311.5926,7298.0
2021-10-27 10:20:00,320.88,320.88,319.69,319.7,8835.0,311.6703,311.6703,310.5145,310.5242,8835.0
2021-10-27 10:30:00,319.57,320.33,319.53,319.8,8597.0,310.3979,311.1361,310.3591,310.6213,8597.0
2021-10-27 10:40:00,319.77,319.88,319.31,319.79,9604.0,310.5922,310.699,310.1454,310.6116,9604.0
2021-10-27 10:50:00,319.79,320.22,319.33,319.34,31680.0,310.6116,311.0293,310.1648,310.1745,31680.0
2021-10-27 11:00:00,319.32,319.8,319.03,319.77,4403.0,310.1551,310.6213,309.8734,310.5922,4403.0
2021-10-27 11:10:00,319.79,319.99,319.53,319.53,6591.0,310.6116,310.8059,310.3591,310.3591,6591.0
2021-10-27 11:20:00,319.53,319.75,319.39,319.61,5852.0,310.3591,310.5728,310.2231,310.4368,5852.0
2021-10-27 11:30:00,319.47,319.95,319.47,319.77,5700.0,310.3008,310.767,310.3008,310.5922,5700.0
2021-10-27 11:40:00,319.93,320.12,319.11,319.11,10041.0,310.7476,310.9322,309.9511,309.9511,10041.0
2021-10-27 11:50:00,319.01,319.11,318.84,319.09,5524.0,309.854,309.9511,309.6889,309.9317,5524.0
2021-10-27 12:00:00,319.09,320.09,319.07,320.01,12676.0,309.9317,310.903,309.9123,310.8253,12676.0
2021-10-27 12:10:00,320.04,320.24,319.82,320.12,12647.0,310.8545,311.0487,310.6408,310.9322,12647.0
2021-10-27 12:20:00,320.13,320.26,319.85,319.85,9575.0,310.9419,311.0681,310.6699,310.6699,9575.0
2021-10-27 12:30:00,319.76,319.76,318.75,318.93,10551.0,310.5825,310.5825,309.6015,309.7763,10551.0
2021-10-27 12:40:00,318.9,319.39,318.77,319.19,8480.0,309.7472,310.2231,309.6209,310.0288,8480.0
2021-10-27 12:50:00,319.25,319.34,319.01,319.04,3566.0,310.0871,310.1745,309.854,309.8832,3566.0
2021-10-27 13:00:00,319.03,319.2,318.78,318.99,10434.0,309.8734,310.0386,309.6306,309.8346,10434.0
2021-10-27 13:10:00,319.0,319.55,318.96,319.21,11901.0,309.8443,310.3785,309.8054,310.0483,11901.0
2021-10-27 13:20:00,319.23,319.39,319.02,319.28,7667.0,310.0677,310.2231,309.8637,310.1163,7667.0
2021-10-27 13:30:00,319.2,319.28,319.04,319.2,4861.0,310.0386,310.1163,309.8832,310.0386,4861.0
2021-10-27 13:40:00,319.29,319.36,318.97,319.17,8005.0,310.126,310.194,309.8152,310.0094,8005.0
2021-10-27 13:50:00,319.09,319.54,319.09,319.47,5793.0,309.9317,310.3688,309.9317,310.3008,5793.0
2021-10-27 14:00:00,319.46,319.46,318.93,318.93,8178.0,310.2911,310.2911,309.7763,309.7763,8178.0
2021-10-27 14:10:00,318.93,319.31,318.86,319.14,7580.0,309.7763,310.1454,309.7083,309.9803,7580.0
2021-10-27 14:20:00,319.14,319.14,318.62,318.64,3658.0,309.9803,309.9803,309.4752,309.4946,3658.0
2021-10-27 14:30:00,318.65,318.65,318.16,318.22,5432.0,309.5043,309.5043,309.0284,309.0867,5432.0
2021-10-27 14:40:00,318.22,318.32,318.08,318.25,5769.0,309.0867,309.1838,308.9507,309.1158,5769.0
2021-10-27 14:50:00,318.25,318.32,318.09,318.21,6130.0,309.1158,309.1838,308.9604,309.077,6130.0
2021-10-27 15:00:00,318.07,318.48,317.95,318.3,9061.0,308.941,309.3392,308.8244,309.1644,9061.0
2021-10-27 15:10:00,318.3,318.3,317.4,317.4,8912.0,309.1644,309.1644,308.2902,308.2902,8912.0
2021-10-27 15:20:00,317.39,318.46,317.19,318.19,19875.0,308.2805,309.3198,308.0863,309.0575,19875.0
2021-10-27 15:30:00,318.19,318.19,317.0,317.93,17310.0,309.0575,309.0575,307.9017,308.805,17310.0
2021-10-27 15:40:00,317.93,318.1,317.36,317.42,20361.0,308.805,308.9701,308.2514,308.3096,20361.0
2021-10-27 15:50:00,317.35,317.46,316.64,316.68,62284.0,308.2417,308.3485,307.552,307.5909,62284.0
2021-10-28 09:30:00,317.08,319.44,317.08,318.66,121416.0,307.9794,310.2717,307.9794,309.5141,121416.0
2021-10-28 09:40:00,319.08,319.75,318.1,319.4,25637.0,309.922,310.5728,308.9701,310.2328,25637.0
2021-10-28 09:50:00,319.36,321.0,318.96,320.67,33135.0,310.194,311.7869,309.8054,311.4664,33135.0
2021-10-28 10:00:00,320.69,321.5,319.85,320.48,35906.0,311.4858,312.2725,310.6699,311.2818,35906.0
2021-10-28 10:10:00,320.48,320.48,319.19,319.57,12294.0,311.2818,311.2818,310.0288,310.3979,12294.0
2021-10-28 10:20:00,319.46,320.05,319.1,319.61,16316.0,310.2911,310.8642,309.9414,310.4368,16316.0
2021-10-28 10:30:00,319.73,320.88,319.68,320.88,12209.0,310.5533,311.6703,310.5048,311.6703,12209.0
2021-10-28 10:40:00,320.59,321.06,320.28,320.78,11982.0,311.3887,311.8452,311.0876,311.5732,11982.0
2021-10-28 10:50:00,320.59,321.25,320.43,321.12,8747.0,311.3887,312.0297,311.2333,311.9035,8747.0
2021-10-28 11:00:00,321.12,321.13,320.62,320.79,17699.0,311.9035,311.9132,311.4178,311.5829,17699.0
2021-10-28 11:10:00,320.61,321.31,320.32,321.18,21287.0,311.4081,312.088,311.1264,311.9617,21287.0
2021-10-28 11:20:00,321.28,321.5,320.83,321.17,20225.0,312.0589,312.2725,311.6218,311.952,20225.0
2021-10-28 11:30:00,320.98,321.76,320.97,321.19,23554.0,311.7675,312.5251,311.7578,311.9714,23554.0
2021-10-28 11:40:00,321.14,321.31,320.13,320.17,15626.0,311.9229,312.088,310.9419,310.9807,15626.0
2021-10-28 11:50:00,320.03,320.2,319.61,319.79,13174.0,310.8447,311.0099,310.4368,310.6116,13174.0
2021-10-28 12:00:00,319.73,319.96,319.08,319.77,13582.0,310.5533,310.7767,309.922,310.5922,13582.0
2021-10-28 12:10:00,319.9,320.23,319.63,320.21,5900.0,310.7185,311.039,310.4562,311.0196,5900.0
2021-10-28 12:20:00,320.08,320.46,319.95,320.46,10150.0,310.8933,311.2624,310.767,311.2624,10150.0
2021-10-28 12:30:00,320.38,321.16,320.29,321.1,9736.0,311.1847,311.9423,311.0973,311.884,9736.0
2021-10-28 12:40:00,321.15,321.31,320.89,320.94,10146.0,311.9326,312.088,311.6801,311.7286,10146.0
2021-10-28 12:50:00,320.89,321.15,320.79,320.99,23006.0,311.6801,311.9326,311.5829,311.7772,23006.0
2021-10-28 13:00:00,321.04,321.13,320.76,320.86,5688.0,311.8258,311.9132,311.5538,311.6509,5688.0
2021-10-28 13:10:00,320.97,321.1,320.76,320.76,13932.0,311.7578,311.884,311.5538,311.5538,13932.0
2021-10-28 13:20:00,320.76,320.85,320.21,320.56,7200.0,311.5538,311.6412,311.0196,311.3595,7200.0
2021-10-28 13:30:00,320.62,321.16,320.62,321.0,12700.0,311.4178,311.9423,311.4178,311.7869,12700.0
2021-10-28 13:40:00,321.03,321.46,321.02,321.16,17283.0,311.816,312.2337,311.8063,311.9423,17283.0
2021-10-28 13:50:00,321.21,321.23,320.83,320.9,6757.0,311.9909,312.0103,311.6218,311.6898,6757.0
2021-10-28 14:00:00,320.92,321.07,320.81,321.06,9714.0,311.7092,311.8549,311.6024,311.8452,9714.0
2021-10-28 14:10:00,321.08,321.16,320.94,321.08,10847.0,311.8646,311.9423,311.7286,311.8646,10847.0
2021-10-28 14:20:00,321.08,321.1,320.74,320.79,10856.0,311.8646,311.884,311.5344,311.5829,10856.0
2021-10-28 14:30:00,320.85,321.15,320.76,320.83,20530.0,311.6412,311.9326,311.5538,311.6218,20530.0
2021-10-28 14:40:00,320.79,320.92,320.53,320.75,8333.0,311.5829,311.7092,311.3304,311.5441,8333.0
2021-10-28 14:50:00,320.77,320.89,320.7,320.75,6111.0,311.5635,311.6801,311.4955,311.5441,6111.0
2021-10-28 15:00:00,320.69,321.05,320.58,320.96,9547.0,311.4858,311.8355,311.379,311.748,9547.0
2021-10-28 15:10:00,321.0,321.01,320.71,320.77,7773.0,311.7869,311.7966,311.5052,311.5635,7773.0
2021-10-28 15:20:00,320.84,320.93,320.07,320.36,31311.0,311.6315,311.7189,310.8836,311.1653,31311.0
2021-10-28 15:30:00,320.25,320.53,319.86,320.4,34708.0,311.0584,311.3304,310.6796,311.2041,34708.0
2021-10-28 15:40:00,320.4,320.61,319.92,320.25,42706.0,311.2041,311.4081,310.7379,311.0584,42706.0
2021-10-28 15:50:00,320.33,321.34,319.98,321.33,83602.0,311.1361,312.1171,310.7962,312.1074,83602.0
2021-10-29 09:30:00,317.29,317.57,309.0,316.61,20388.0,308.6747,308.9471,300.6098,308.0131,20388.0
2021-10-29 09:40:00,316.45,317.46,314.51,317.45,37256.0,307.8575,308.8401,305.9702,308.8303,37256.0
2021-10-29 09:50:00,317.45,318.44,316.74,317.37,18385.0,308.8303,309.7934,308.1396,308.7525,18385.0
2021-10-29 10:00:00,317.35,320.57,316.01,320.19,25080.0,308.733,311.8656,307.4294,311.4959,25080.0
2021-10-29 10:10:00,320.19,320.45,318.92,320.16,23001.0,311.4959,311.7489,310.2604,311.4667,23001.0
2021-10-29 10:20:00,320.08,321.92,319.96,321.92,15201.0,311.3889,313.179,311.2722,313.179,15201.0
2021-10-29 10:30:00,321.5,322.38,320.72,321.02,14771.0,312.7704,313.6265,312.0115,312.3034,14771.0
2021-10-29 10:40:00,321.14,322.16,320.52,321.15,10380.0,312.4201,313.4124,311.817,312.4299,10380.0
2021-10-29 10:50:00,321.14,322.36,320.93,321.96,13966.0,312.4201,313.607,312.2158,313.2179,13966.0
2021-10-29 11:00:00,321.85,321.96,320.61,321.49,15327.0,313.1109,313.2179,311.9045,312.7606,15327.0
2021-10-29 11:10:00,321.69,321.96,320.89,321.57,26228.0,312.9552,313.2179,312.1769,312.8385,26228.0
2021-10-29 11:20:00,321.57,321.76,321.18,321.5,11238.0,312.8385,313.0233,312.459,312.7704,11238.0
2021-10-29 11:30:00,321.64,323.59,321.53,323.18,22467.0,312.9066,314.8036,312.7995,314.4047,22467.0
2021-10-29 11:40:00,323.21,324.3,322.77,322.8,19768.0,314.4339,315.4943,314.0059,314.0351,19768.0
2021-10-29 11:50:00,322.72,323.89,322.58,323.73,16559.0,313.9572,315.0955,313.821,314.9398,16559.0
2021-10-29 12:00:00,323.67,324.05,323.15,324.02,17446.0,314.8814,315.2511,314.3756,315.2219,17446.0
2021-10-29 12:10:00,323.99,325.77,323.8,325.46,18445.0,315.1927,316.9244,315.0079,316.6228,18445.0
2021-10-29 12:20:00,325.44,326.25,323.96,323.96,47570.0,316.6034,317.3914,315.1636,315.1636,47570.0
2021-10-29 12:30:00,323.93,324.53,323.47,324.41,85885.0,315.1344,315.7181,314.6869,315.6013,85885.0
2021-10-29 12:40:00,324.67,325.29,324.48,324.53,16982.0,315.8543,316.4574,315.6694,315.7181,16982.0
2021-10-29 12:50:00,324.46,324.46,323.74,324.36,19887.0,315.65,315.65,314.9495,315.5527,19887.0
2021-10-29 13:00:00,324.22,324.98,323.92,324.81,33126.0,315.4165,316.1559,315.1246,315.9905,33126.0
2021-10-29 13:10:00,324.85,325.15,324.0,324.24,11734.0,316.0294,316.3212,315.2025,315.436,11734.0
2021-10-29 13:20:00,324.24,324.45,323.88,324.13,14702.0,315.436,315.6403,315.0857,315.3289,14702.0
2021-10-29 13:30:00,324.22,324.53,323.8,324.15,12955.0,315.4165,315.7181,315.0079,315.3484,12955.0
2021-10-29 13:40:00,324.1,324.94,324.1,324.71,21619.0,315.2998,316.117,315.2998,315.8932,21619.0
2021-10-29 13:50:00,324.71,325.33,324.45,324.46,17327.0,315.8932,316.4964,315.6403,315.65,17327.0
2021-10-29 14:00:00,324.56,325.12,324.25,324.39,19135.0,315.7473,316.2921,315.4457,315.5819,19135.0
2021-10-29 14:10:00,324.39,324.39,322.7,322.86,18831.0,315.5819,315.5819,313.9378,314.0934,18831.0
2021-10-29 14:20:00,322.57,322.85,320.86,321.92,21472.0,313.8113,314.0837,312.1477,313.179,21472.0
2021-10-29 14:30:00,322.01,322.01,320.1,320.1,28637.0,313.2665,313.2665,311.4084,311.4084,28637.0
2021-10-29 14:40:00,320.25,321.18,319.77,321.18,14157.0,311.5543,312.459,311.0873,312.459,14157.0
2021-10-29 14:50:00,321.04,321.36,320.73,321.16,9438.0,312.3228,312.6342,312.0213,312.4396,9438.0
2021-10-29 15:00:00,321.05,321.05,320.51,320.96,16205.0,312.3326,312.3326,311.8072,312.245,16205.0
2021-10-29 15:10:00,320.76,321.44,320.33,321.44,19790.0,312.0505,312.712,311.6321,312.712,19790.0
2021-10-29 15:20:00,321.44,321.44,319.56,320.2,21013.0,312.712,312.712,310.883,311.5057,21013.0
2021-10-29 15:30:00,320.17,320.83,320.12,320.46,25775.0,311.4765,312.1185,311.4278,311.7586,25775.0
2021-10-29 15:40:00,320.41,320.75,319.86,320.54,40318.0,311.71,312.0407,311.1749,311.8364,40318.0
2021-10-29 15:50:00,320.56,320.57,319.19,319.91,114728.0,311.8559,311.8656,310.5231,311.2235,114728.0
2021-11-01 09:30:00,316.93,318.84,313.4,315.17,34386.0,308.3244,310.1826,304.8903,306.6122,34386.0
2021-11-01 09:40:00,315.23,315.25,312.91,313.5,47528.0,306.6706,306.6901,304.4136,304.9876,47528.0
2021-11-01 09:50:00,313.11,313.48,311.29,312.08,24608.0,304.6082,304.9681,302.8376,303.6061,24608.0
2021-11-01 10:00:00,311.81,312.03,309.29,310.11,52639.0,303.3435,303.5575,300.8919,301.6896,52639.0
2021-11-01 10:10:00,309.99,310.01,308.02,308.82,32115.0,301.5729,301.5923,299.6564,300.4347,32115.0
2021-11-01 10:20:00,308.85,309.04,307.57,307.69,31886.0,300.4638,300.6487,299.2186,299.3353,31886.0
2021-11-01 10:30:00,307.53,307.9,306.38,307.65,22379.0,299.1797,299.5396,298.0609,299.2964,22379.0
2021-11-01 10:40:00,307.77,309.49,307.75,309.45,21472.0,299.4132,301.0865,299.3937,301.0475,21472.0
2021-11-01 10:50:00,309.43,310.05,307.6,308.05,34803.0,301.0281,301.6313,299.2478,299.6856,34803.0
2021-11-01 11:00:00,307.9,308.69,307.65,308.28,15565.0,299.5396,300.3082,299.2964,299.9093,15565.0
2021-11-01 11:10:00,308.43,308.6,307.65,307.86,15789.0,300.0552,300.2206,299.2964,299.5007,15789.0
2021-11-01 11:20:00,307.7,308.49,307.63,308.34,13368.0,299.3451,300.1136,299.277,299.9677,13368.0
2021-11-01 11:30:00,308.33,308.53,307.37,307.54,10085.0,299.958,300.1525,299.024,299.1894,10085.0
2021-11-01 11:40:00,307.42,307.42,306.34,306.75,25483.0,299.0727,299.0727,298.022,298.4209,25483.0
2021-11-01 11:50:00,306.89,307.25,306.59,306.73,27064.0,298.5571,298.9073,298.2652,298.4014,27064.0
2021-11-01 12:00:00,306.79,307.76,306.31,306.95,15210.0,298.4598,299.4034,297.9928,298.6154,15210.0
2021-11-01 12:10:00,306.86,307.6,306.86,307.55,14438.0,298.5279,299.2478,298.5279,299.1991,14438.0
2021-11-01 12:20:00,307.51,307.82,307.08,307.77,13321.0,299.1602,299.4618,298.7419,299.4132,13321.0
2021-11-01 12:30:00,307.73,308.63,307.59,308.38,26595.0,299.3743,300.2498,299.2381,300.0066,26595.0
2021-11-01 12:40:00,308.44,308.96,308.42,308.71,20401.0,300.065,300.5709,300.0455,300.3276,20401.0
2021-11-01 12:50:00,308.74,308.95,308.58,308.77,8096.0,300.3568,300.5611,300.2012,300.386,8096.0
2021-11-01 13:00:00,308.77,308.93,308.12,308.27,15021.0,300.386,300.5417,299.7537,299.8996,15021.0
2021-11-01 13:10:00,308.28,308.44,307.91,307.92,9453.0,299.9093,300.065,299.5494,299.5591,9453.0
2021-11-01 13:20:00,307.91,308.19,307.72,307.88,9495.0,299.5494,299.8218,299.3645,299.5202,9495.0
2021-11-01 13:30:00,307.81,307.94,307.45,307.74,5476.0,299.4521,299.5786,299.1019,299.384,5476.0
2021-11-01 13:40:00,307.6,307.6,306.71,307.0,10085.0,299.2478,299.2478,298.3819,298.6641,10085.0
2021-11-01 13:50:00,307.0,307.0,306.32,306.44,9730.0,298.6641,298.6641,298.0025,298.1193,9730.0
2021-11-01 14:00:00,306.5,306.59,306.06,306.52,14701.0,298.1777,298.2652,297.7496,298.1971,14701.0
2021-11-01 14:10:00,306.51,306.69,306.1,306.41,11487.0,298.1874,298.3625,297.7885,298.0901,11487.0
2021-11-01 14:20:00,306.58,306.72,306.19,306.31,9654.0,298.2555,298.3917,297.8761,297.9928,9654.0
2021-11-01 14:30:00,306.35,307.38,306.3,306.81,16273.0,298.0317,299.0338,297.9831,298.4792,16273.0
2021-11-01 14:40:00,306.6,307.61,306.6,307.49,9431.0,298.2749,299.2575,298.2749,299.1408,9431.0
2021-11-01 14:50:00,307.5,307.66,307.04,307.42,14677.0,299.1505,299.3062,298.703,299.0727,14677.0
2021-11-01 15:00:00,307.67,307.69,307.31,307.43,13447.0,299.3159,299.3353,298.9657,299.0824,13447.0
2021-11-01 15:10:00,307.53,307.72,307.24,307.36,10553.0,299.1797,299.3645,298.8976,299.0143,10553.0
2021-11-01 15:20:00,307.3,307.46,307.04,307.4,13991.0,298.9559,299.1116,298.703,299.0532,13991.0
2021-11-01 15:30:00,307.32,308.01,307.27,307.5,19282.0,298.9754,299.6466,298.9267,299.1505,19282.0
2021-11-01 15:40:00,307.5,307.5,306.77,306.77,18782.0,299.1505,299.1505,298.4403,298.4403,18782.0
2021-11-01 15:50:00,306.73,307.29,306.37,306.72,69440.0,298.4014,298.9462,298.0512,298.3917,69440.0
2021-11-02 09:30:00,307.84,308.89,307.33,308.35,18943.0,299.4813,300.5028,298.9851,299.9774,18943.0
2021-11-02 09:40:00,308.29,308.69,307.25,307.28,23556.0,299.919,300.3082,298.9073,298.9365,23556.0
2021-11-02 09:50:00,307.23,307.31,306.02,306.14,29571.0,298.8878,298.9657,297.7107,297.8274,29571.0
2021-11-02 10:00:00,306.22,306.4,305.26,305.26,25922.0,297.9053,298.0804,296.9713,296.9713,25922.0
2021-11-02 10:10:00,305.43,305.46,303.79,303.83,24553.0,297.1367,297.1659,295.5412,295.5801,24553.0
2021-11-02 10:20:00,303.77,304.33,303.45,304.18,23688.0,295.5218,296.0666,295.2105,295.9206,23688.0
2021-11-02 10:30:00,304.25,304.74,304.21,304.29,18814.0,295.9887,296.4654,295.9498,296.0277,18814.0
2021-11-02 10:40:00,304.37,304.73,304.02,304.02,14203.0,296.1055,296.4557,295.765,295.765,14203.0
2021-11-02 10:50:00,304.01,304.09,303.56,303.88,18616.0,295.7553,295.8331,295.3175,295.6288,18616.0
2021-11-02 11:00:00,304.0,304.2,303.53,303.75,24511.0,295.7455,295.9401,295.2883,295.5023,24511.0
2021-11-02 11:10:00,303.75,303.81,302.73,302.89,15906.0,295.5023,295.5607,294.51,294.6657,15906.0
2021-11-02 11:20:00,302.91,302.96,302.05,302.76,26958.0,294.6851,294.7338,293.8485,294.5392,26958.0
2021-11-02 11:30:00,302.7,303.43,302.7,303.2,14989.0,294.4808,295.191,294.4808,294.9673,14989.0
2021-11-02 11:40:00,303.21,303.48,302.82,302.88,14343.0,294.977,295.2397,294.5976,294.6559,14343.0
2021-11-02 11:50:00,302.87,302.9,302.43,302.52,13716.0,294.6462,294.6754,294.2182,294.3057,13716.0
2021-11-02 12:00:00,302.52,302.6,302.11,302.29,17167.0,294.3057,294.3835,293.9069,294.082,17167.0
2021-11-02 12:10:00,302.26,303.22,302.25,303.22,12656.0,294.0528,294.9867,294.043,294.9867,12656.0
2021-11-02 12:20:00,303.63,303.82,303.14,303.29,12420.0,295.3856,295.5704,294.9089,295.0548,12420.0
2021-11-02 12:30:00,303.36,303.55,302.75,303.51,13526.0,295.1229,295.3078,294.5295,295.2688,13526.0
2021-11-02 12:40:00,303.5,303.75,303.12,303.23,12046.0,295.2591,295.5023,294.8894,294.9964,12046.0
2021-11-02 12:50:00,303.33,303.43,302.87,303.04,13932.0,295.0937,295.191,294.6462,294.8116,13932.0
2021-11-02 13:00:00,303.03,303.4,302.98,303.34,13804.0,294.8019,295.1618,294.7532,295.1035,13804.0
2021-11-02 13:10:00,303.34,303.4,302.76,302.9,12491.0,295.1035,295.1618,294.5392,294.6754,12491.0
2021-11-02 13:20:00,302.92,303.59,302.82,302.91,15102.0,294.6949,295.3467,294.5976,294.6851,15102.0
2021-11-02 13:30:00,302.91,302.91,302.39,302.9,19023.0,294.6851,294.6851,294.1792,294.6754,19023.0
2021-11-02 13:40:00,302.91,303.58,302.81,303.23,30143.0,294.6851,295.3369,294.5878,294.9964,30143.0
2021-11-02 13:50:00,303.2,303.43,303.08,303.16,13495.0,294.9673,295.191,294.8505,294.9283,13495.0
2021-11-02 14:00:00,303.15,304.15,303.1,304.07,17263.0,294.9186,295.8915,294.87,295.8136,17263.0
2021-11-02 14:10:00,304.12,304.85,304.09,304.85,17660.0,295.8623,296.5725,295.8331,296.5725,17660.0
2021-11-02 14:20:00,304.85,305.36,304.74,304.74,12175.0,296.5725,297.0686,296.4654,296.4654,12175.0
2021-11-02 14:30:00,304.86,305.18,304.46,305.18,11220.0,296.5822,296.8935,296.193,296.8935,11220.0
2021-11-02 14:40:00,305.12,305.62,305.11,305.43,18033.0,296.8351,297.3215,296.8254,297.1367,18033.0
2021-11-02 14:50:00,305.43,305.43,305.01,305.13,8931.0,297.1367,297.1367,296.7281,296.8448,8931.0
2021-11-02 15:00:00,305.2,305.2,304.34,304.86,18738.0,296.9129,296.9129,296.0763,296.5822,18738.0
2021-11-02 15:10:00,304.84,304.84,304.23,304.23,15860.0,296.5627,296.5627,295.9693,295.9693,15860.0
2021-11-02 15:20:00,304.29,304.55,303.9,304.33,15472.0,296.0277,296.2806,295.6482,296.0666,15472.0
2021-11-02 15:30:00,304.28,304.96,304.02,304.96,25759.0,296.0179,296.6795,295.765,296.6795,25759.0
2021-11-02 15:40:00,304.96,305.39,304.77,304.79,44487.0,296.6795,297.0978,296.4946,296.5141,44487.0
2021-11-02 15:50:00,304.73,305.06,304.32,304.77,102491.0,296.4557,296.7768,296.0568,296.4946,102491.0
2021-11-03 09:30:00,305.78,305.78,302.89,303.46,24238.0,297.4772,297.4772,294.6657,295.2202,24238.0
2021-11-03 09:40:00,302.71,304.44,302.71,304.09,10269.0,294.4906,296.1736,294.4906,295.8331,10269.0
2021-11-03 09:50:00,304.26,304.26,303.2,303.31,15423.0,295.9985,295.9985,294.9673,295.0743,15423.0
2021-11-03 10:00:00,303.24,303.24,300.27,300.49,25708.0,295.0062,295.0062,292.1168,292.3308,25708.0
2021-11-03 10:10:00,300.34,300.34,298.21,298.41,48246.0,292.1849,292.1849,290.1127,290.3073,48246.0
2021-11-03 10:20:00,298.41,299.31,298.14,299.05,33842.0,290.3073,291.1829,290.0446,290.9299,33842.0
2021-11-03 10:30:00,299.08,299.27,298.82,299.19,36719.0,290.9591,291.144,290.7062,291.0661,36719.0
2021-11-03 10:40:00,299.19,299.27,298.49,298.98,24278.0,291.0661,291.144,290.3851,290.8618,24278.0
2021-11-03 10:50:00,298.98,299.1,298.64,298.73,17741.0,290.8618,290.9786,290.5311,290.6186,17741.0
2021-11-03 11:00:00,298.76,298.77,297.89,297.9,22374.0,290.6478,290.6575,289.8014,289.8112,22374.0
2021-11-03 11:10:00,297.94,298.3,297.43,297.47,44823.0,289.8501,290.2003,289.3539,289.3928,44823.0
2021-11-03 11:20:00,297.39,297.39,296.35,296.35,34121.0,289.315,289.315,288.3033,288.3033,34121.0
2021-11-03 11:30:00,296.47,297.37,296.43,296.51,28714.0,288.42,289.2956,288.3811,288.4589,28714.0
2021-11-03 11:40:00,296.5,296.91,296.01,296.49,20839.0,288.4492,288.848,287.9725,288.4395,20839.0
2021-11-03 11:50:00,296.7,296.91,296.2,296.59,85482.0,288.6437,288.848,288.1573,288.5367,85482.0
2021-11-03 12:00:00,296.56,296.64,296.0,296.0,12694.0,288.5075,288.5854,287.9628,287.9628,12694.0
2021-11-03 12:10:00,295.85,296.42,295.56,296.25,13960.0,287.8168,288.3714,287.5347,288.206,13960.0
2021-11-03 12:20:00,296.36,296.36,295.8,296.25,11648.0,288.313,288.313,287.7682,288.206,11648.0
2021-11-03 12:30:00,296.25,296.77,296.19,296.29,14496.0,288.206,288.7118,288.1476,288.2449,14496.0
2021-11-03 12:40:00,296.17,296.3,295.59,295.86,12459.0,288.1281,288.2546,287.5639,287.8266,12459.0
2021-11-03 12:50:00,295.93,296.42,295.51,295.68,17763.0,287.8947,288.3714,287.4861,287.6514,17763.0
2021-11-03 13:00:00,295.63,295.72,295.16,295.47,17049.0,287.6028,287.6904,287.1456,287.4471,17049.0
2021-11-03 13:10:00,295.45,295.62,295.09,295.26,13828.0,287.4277,287.5931,287.0775,287.2428,13828.0
2021-11-03 13:20:00,295.26,295.27,294.63,294.65,18473.0,287.2428,287.2526,286.63,286.6494,18473.0
2021-11-03 13:30:00,294.68,295.09,294.59,295.04,11838.0,286.6786,287.0775,286.591,287.0288,11838.0
2021-11-03 13:40:00,295.12,295.7,295.09,295.44,14580.0,287.1066,287.6709,287.0775,287.418,14580.0
2021-11-03 13:50:00,295.32,295.88,295.16,295.75,16713.0,287.3012,287.846,287.1456,287.7195,16713.0
2021-11-03 14:00:00,295.55,296.41,295.27,296.33,32916.0,287.525,288.3616,287.2526,288.2838,32916.0
2021-11-03 14:10:00,296.46,296.46,295.58,295.65,21403.0,288.4103,288.4103,287.5542,287.6223,21403.0
2021-11-03 14:20:00,295.63,295.88,295.25,295.25,35209.0,287.6028,287.846,287.2331,287.2331,35209.0
2021-11-03 14:30:00,295.33,295.42,294.84,294.91,27121.0,287.3109,287.3985,286.8343,286.9024,27121.0
2021-11-03 14:40:00,294.93,295.27,294.83,295.15,32001.0,286.9218,287.2526,286.8245,287.1358,32001.0
2021-11-03 14:50:00,295.36,296.76,295.01,296.65,35847.0,287.3401,288.7021,286.9996,288.5951,35847.0
2021-11-03 15:00:00,296.7,297.09,296.3,296.97,20598.0,288.6437,289.0232,288.2546,288.9064,20598.0
2021-11-03 15:10:00,297.08,297.28,296.29,296.41,28723.0,289.0134,289.208,288.2449,288.3616,28723.0
2021-11-03 15:20:00,296.49,296.73,296.18,296.3,21940.0,288.4395,288.6729,288.1379,288.2546,21940.0
2021-11-03 15:30:00,296.23,296.23,295.23,295.3,35108.0,288.1865,288.1865,287.2137,287.2818,35108.0
2021-11-03 15:40:00,295.35,295.68,295.09,295.37,53726.0,287.3304,287.6514,287.0775,287.3499,53726.0
2021-11-03 15:50:00,295.45,295.53,294.68,294.89,151452.0,287.4277,287.5055,286.6786,286.8829,151452.0
2021-11-04 09:30:00,292.76,293.32,291.59,292.47,43797.0,284.8107,285.3555,283.6725,284.5286,43797.0
2021-11-04 09:40:00,292.64,293.86,292.4,293.72,40461.0,284.694,285.8809,284.4605,285.7447,40461.0
2021-11-04 09:50:00,293.72,296.45,293.46,296.25,47282.0,285.7447,288.4005,285.4917,288.206,47282.0
2021-11-04 10:00:00,296.21,297.24,295.47,296.93,58488.0,288.1671,289.1691,287.4471,288.8675,58488.0
2021-11-04 10:10:00,297.05,297.51,296.21,296.26,42521.0,288.9842,289.4318,288.1671,288.2157,42521.0
2021-11-04 10:20:00,296.2,296.69,295.33,295.48,22328.0,288.1573,288.634,287.3109,287.4569,22328.0
2021-11-04 10:30:00,295.65,295.86,295.24,295.86,12766.0,287.6223,287.8266,287.2234,287.8266,12766.0
2021-11-04 10:40:00,296.07,296.58,295.76,296.22,24838.0,288.0309,288.527,287.7293,288.1768,24838.0
2021-11-04 10:50:00,296.35,297.49,296.34,296.95,17261.0,288.3033,289.4123,288.2935,288.887,17261.0
2021-11-04 11:00:00,296.78,296.94,294.34,294.34,42420.0,288.7216,288.8772,286.3478,286.3478,42420.0
2021-11-04 11:10:00,294.63,294.91,293.94,294.31,26582.0,286.63,286.9024,285.9587,286.3186,26582.0
2021-11-04 11:20:00,294.23,294.6,293.58,294.32,22669.0,286.2408,286.6008,285.6085,286.3284,22669.0
2021-11-04 11:30:00,294.33,294.53,293.87,294.05,22693.0,286.3381,286.5327,285.8906,286.0657,22693.0
2021-11-04 11:40:00,293.99,294.26,293.74,293.78,11466.0,286.0073,286.27,285.7641,285.803,11466.0
2021-11-04 11:50:00,293.75,294.15,293.66,293.93,16027.0,285.7738,286.163,285.6863,285.949,16027.0
2021-11-04 12:00:00,293.98,294.91,293.85,294.43,17880.0,285.9976,286.9024,285.8711,286.4354,17880.0
2021-11-04 12:10:00,294.43,294.55,293.88,294.55,14482.0,286.4354,286.5521,285.9003,286.5521,14482.0
2021-11-04 12:20:00,294.48,295.07,294.01,294.05,16179.0,286.484,287.058,286.0268,286.0657,16179.0
2021-11-04 12:30:00,294.0,294.4,293.45,293.45,17611.0,286.0171,286.4062,285.482,285.482,17611.0
2021-11-04 12:40:00,293.48,293.7,293.05,293.7,20166.0,285.5112,285.7252,285.0929,285.7252,20166.0
2021-11-04 12:50:00,293.72,294.2,293.46,293.47,16841.0,285.7447,286.2116,285.4917,285.5015,16841.0
2021-11-04 13:00:00,293.41,294.07,293.25,293.75,18524.0,285.4431,286.0852,285.2874,285.7738,18524.0
2021-11-04 13:10:00,293.72,293.72,292.81,292.97,14524.0,285.7447,285.7447,284.8594,285.015,14524.0
2021-11-04 13:20:00,292.93,293.32,292.91,292.94,14099.0,284.9761,285.3555,284.9567,284.9858,14099.0
2021-11-04 13:30:00,292.88,292.88,292.31,292.75,14992.0,284.9275,284.9275,284.3729,284.801,14992.0
2021-11-04 13:40:00,292.76,293.01,291.7,291.76,27009.0,284.8107,285.0539,283.7795,283.8379,27009.0
2021-11-04 13:50:00,291.73,292.09,291.09,291.57,33706.0,283.8087,284.1589,283.1861,283.653,33706.0
2021-11-04 14:00:00,291.6,291.73,290.55,290.8,49567.0,283.6822,283.8087,282.6607,282.904,49567.0
2021-11-04 14:10:00,290.87,291.14,290.64,290.89,35349.0,282.972,283.2347,282.7483,282.9915,35349.0
2021-11-04 14:20:00,290.95,291.09,289.8,290.22,32889.0,283.0499,283.1861,281.9311,282.3397,32889.0
2021-11-04 14:30:00,290.22,290.6,289.83,289.91,19014.0,282.3397,282.7094,281.9603,282.0381,19014.0
2021-11-04 14:40:00,289.94,290.27,289.82,289.86,24179.0,282.0673,282.3883,281.9506,281.9895,24179.0
2021-11-04 14:50:00,289.9,290.54,289.42,290.54,27005.0,282.0284,282.651,281.5614,282.651,27005.0
2021-11-04 15:00:00,290.54,290.62,290.09,290.44,23636.0,282.651,282.7288,282.2132,282.5537,23636.0
2021-11-04 15:10:00,290.44,290.79,290.25,290.34,30129.0,282.5537,282.8942,282.3689,282.4564,30129.0
2021-11-04 15:20:00,290.31,290.42,290.14,290.32,21005.0,282.4273,282.5343,282.2619,282.437,21005.0
2021-11-04 15:30:00,290.37,290.78,289.79,290.52,69163.0,282.4856,282.8845,281.9214,282.6316,69163.0
2021-11-04 15:40:00,290.51,290.74,290.08,290.48,43671.0,282.6218,282.8456,282.2035,282.5926,43671.0
2021-11-04 15:50:00,290.56,291.27,289.97,289.99,216356.0,282.6705,283.3612,282.0965,282.1159,216356.0
2021-11-05 09:30:00,292.89,293.03,290.02,291.38,27333.0,284.9372,285.0734,282.1451,283.4682,27333.0
2021-11-05 09:40:00,291.41,291.65,290.78,290.88,29519.0,283.4974,283.7309,282.8845,282.9818,29519.0
2021-11-05 09:50:00,290.91,291.23,290.8,291.04,24604.0,283.011,283.3223,282.904,283.1374,24604.0
2021-11-05 10:00:00,291.06,291.39,290.85,291.18,51686.0,283.1569,283.4779,282.9526,283.2736,51686.0
2021-11-05 10:10:00,291.16,291.29,290.31,291.13,22284.0,283.2542,283.3806,282.4273,283.225,22284.0
2021-11-05 10:20:00,291.21,291.21,289.87,290.77,16821.0,283.3028,283.3028,281.9992,282.8748,16821.0
2021-11-05 10:30:00,290.77,291.0,290.19,290.47,16442.0,282.8748,283.0985,282.3105,282.5829,16442.0
2021-11-05 10:40:00,290.44,290.6,288.04,288.25,32834.0,282.5537,282.7094,280.2189,280.4232,32834.0
2021-11-05 10:50:00,288.32,288.32,287.24,287.68,36281.0,280.4913,280.4913,279.4406,279.8687,36281.0
2021-11-05 11:00:00,287.6,287.6,286.88,287.02,21859.0,279.7908,279.7908,279.0904,279.2266,21859.0
2021-11-05 11:10:00,287.09,287.79,287.06,287.06,33046.0,279.2947,279.9757,279.2655,279.2655,33046.0
2021-11-05 11:20:00,287.09,288.79,287.09,288.5,52631.0,279.2947,280.9485,279.2947,280.6664,52631.0
2021-11-05 11:30:00,288.43,289.23,287.98,288.69,26606.0,280.5983,281.3766,280.1605,280.8512,26606.0
2021-11-05 11:40:00,288.86,289.36,288.57,288.84,30456.0,281.0166,281.5031,280.7345,280.9972,30456.0
2021-11-05 11:50:00,288.67,288.76,287.55,287.62,10851.0,280.8318,280.9193,279.7422,279.8103,10851.0
2021-11-05 12:00:00,287.61,288.12,287.22,287.29,14355.0,279.8006,280.2967,279.4212,279.4893,14355.0
2021-11-05 12:10:00,287.29,287.41,286.66,287.35,15734.0,279.4893,279.606,278.8764,279.5476,15734.0
2021-11-05 12:20:00,287.46,287.53,287.12,287.38,11520.0,279.6546,279.7227,279.3239,279.5768,11520.0
2021-11-05 12:30:00,287.33,288.08,287.3,287.69,13513.0,279.5282,280.2578,279.499,279.8784,13513.0
2021-11-05 12:40:00,287.53,287.85,287.34,287.84,10878.0,279.7227,280.0341,279.5379,280.0243,10878.0
2021-11-05 12:50:00,287.75,287.83,287.12,287.24,13205.0,279.9368,280.0146,279.3239,279.4406,13205.0
2021-11-05 13:00:00,287.25,287.25,286.76,286.89,14106.0,279.4503,279.4503,278.9736,279.1001,14106.0
2021-11-05 13:10:00,286.91,287.25,286.7,287.25,9482.0,279.1196,279.4503,278.9153,279.4503,9482.0
2021-11-05 13:20:00,287.27,287.54,286.58,286.58,16099.0,279.4698,279.7325,278.7985,278.7985,16099.0
2021-11-05 13:30:00,286.64,287.49,286.63,287.28,9416.0,278.8569,279.6838,278.8472,279.4795,9416.0
2021-11-05 13:40:00,287.18,287.18,286.61,286.72,15875.0,279.3822,279.3822,278.8277,278.9347,15875.0
2021-11-05 13:50:00,286.65,286.93,286.11,286.32,15780.0,278.8666,279.139,278.3413,278.5456,15780.0
2021-11-05 14:00:00,286.37,286.37,286.12,286.19,35976.0,278.5942,278.5942,278.351,278.4191,35976.0
2021-11-05 14:10:00,286.14,287.44,285.99,287.34,33353.0,278.3705,279.6352,278.2246,279.5379,33353.0
2021-11-05 14:20:00,287.28,287.64,287.18,287.39,12298.0,279.4795,279.8298,279.3822,279.5865,12298.0
2021-11-05 14:30:00,287.39,287.81,287.32,287.66,16282.0,279.5865,279.9951,279.5184,279.8492,16282.0
2021-11-05 14:40:00,287.67,288.06,287.51,287.95,16702.0,279.8589,280.2383,279.7033,280.1313,16702.0
2021-11-05 14:50:00,287.94,288.2,287.93,288.2,12810.0,280.1216,280.3745,280.1119,280.3745,12810.0
2021-11-05 15:00:00,288.24,288.87,288.06,288.87,14380.0,280.4135,281.0264,280.2383,281.0264,14380.0
2021-11-05 15:10:00,288.78,288.83,288.41,288.48,16896.0,280.9388,280.9874,280.5788,280.6469,16896.0
2021-11-05 15:20:00,288.5,288.84,288.12,288.34,17064.0,280.6664,280.9972,280.2967,280.5107,17064.0
2021-11-05 15:30:00,288.43,289.05,287.94,288.89,20026.0,280.5983,281.2015,280.1216,281.0458,20026.0
2021-11-05 15:40:00,288.89,289.07,288.47,288.85,22066.0,281.0458,281.2209,280.6372,281.0069,22066.0
2021-11-05 15:50:00,288.94,289.14,288.22,288.57,85305.0,281.0945,281.289,280.394,280.7345,85305.0
2021-11-08 09:30:00,289.76,290.35,288.78,289.07,21806.0,281.8922,282.4662,280.9388,281.2209,21806.0
2021-11-08 09:40:00,288.87,290.8,288.86,290.8,8868.0,281.0264,282.904,281.0166,282.904,8868.0
2021-11-08 09:50:00,291.03,291.99,290.88,291.88,18743.0,283.1277,284.0616,282.9818,283.9546,18743.0
2021-11-08 10:00:00,291.75,292.37,291.68,291.94,14947.0,283.8282,284.4313,283.7601,284.013,14947.0
2021-11-08 10:10:00,291.96,292.19,291.56,291.74,10264.0,284.0325,284.2562,283.6433,283.8184,10264.0
2021-11-08 10:20:00,291.74,292.08,291.65,291.95,20195.0,283.8184,284.1492,283.7309,284.0227,20195.0
2021-11-08 10:30:00,291.93,292.72,291.92,292.07,13211.0,284.0033,284.7718,283.9935,284.1395,13211.0
2021-11-08 10:40:00,292.07,292.8,291.86,292.63,20579.0,284.1395,284.8496,283.9352,284.6843,20579.0
2021-11-08 10:50:00,292.63,292.95,292.57,292.83,18312.0,284.6843,284.9956,284.6259,284.8788,18312.0
2021-11-08 11:00:00,292.9,293.29,292.64,292.75,15436.0,284.9469,285.3263,284.694,284.801,15436.0
2021-11-08 11:10:00,293.03,293.28,292.79,293.13,10353.0,285.0734,285.3166,284.8399,285.1707,10353.0
2021-11-08 11:20:00,293.13,293.31,292.93,293.19,12164.0,285.1707,285.3458,284.9761,285.2291,12164.0
2021-11-08 11:30:00,293.28,293.54,292.76,292.91,17907.0,285.3166,285.5696,284.8107,284.9567,17907.0
2021-11-08 11:40:00,292.91,293.33,292.82,293.33,6703.0,284.9567,285.3653,284.8691,285.3653,6703.0
2021-11-08 11:50:00,293.37,293.68,293.12,293.27,13895.0,285.4042,285.7057,285.161,285.3069,13895.0
2021-11-08 12:00:00,293.27,293.66,293.19,293.51,10933.0,285.3069,285.6863,285.2291,285.5404,10933.0
2021-11-08 12:10:00,293.66,294.12,293.44,294.04,15695.0,285.6863,286.1338,285.4723,286.056,15695.0
2021-11-08 12:20:00,294.03,294.04,293.66,294.04,11550.0,286.0462,286.056,285.6863,286.056,11550.0
2021-11-08 12:30:00,294.15,294.61,294.02,294.48,13237.0,286.163,286.6105,286.0365,286.484,13237.0
2021-11-08 12:40:00,294.52,294.87,294.51,294.75,11852.0,286.5229,286.8634,286.5132,286.7467,11852.0
2021-11-08 12:50:00,294.81,295.11,294.53,294.77,27176.0,286.8051,287.0969,286.5327,286.7662,27176.0
2021-11-08 13:00:00,294.73,295.0,294.61,294.75,12685.0,286.7272,286.9899,286.6105,286.7467,12685.0
2021-11-08 13:10:00,294.9,295.0,294.53,294.92,15023.0,286.8926,286.9899,286.5327,286.9121,15023.0
2021-11-08 13:20:00,294.94,295.13,294.55,294.72,11059.0,286.9315,287.1164,286.5521,286.7175,11059.0
2021-11-08 13:30:00,294.69,295.37,294.67,295.32,13757.0,286.6883,287.3499,286.6689,287.3012,13757.0
2021-11-08 13:40:00,295.28,295.49,295.22,295.35,14531.0,287.2623,287.4666,287.2039,287.3304,14531.0
2021-11-08 13:50:00,295.37,295.77,295.36,295.69,8490.0,287.3499,287.739,287.3401,287.6612,8490.0
2021-11-08 14:00:00,295.68,295.9,295.45,295.88,15770.0,287.6514,287.8655,287.4277,287.846,15770.0
2021-11-08 14:10:00,295.83,296.43,295.82,296.1,13207.0,287.7974,288.3811,287.7876,288.06,13207.0
2021-11-08 14:20:00,296.11,296.22,296.02,296.22,8985.0,288.0698,288.1768,287.9822,288.1768,8985.0
2021-11-08 14:30:00,296.21,296.37,296.18,296.29,15680.0,288.1671,288.3227,288.1379,288.2449,15680.0
2021-11-08 14:40:00,296.19,296.57,296.19,296.5,9383.0,288.1476,288.5173,288.1476,288.4492,9383.0
2021-11-08 14:50:00,296.51,296.86,296.51,296.79,18906.0,288.4589,288.7994,288.4589,288.7313,18906.0
2021-11-08 15:00:00,296.79,297.11,296.74,296.96,17023.0,288.7313,289.0426,288.6827,288.8967,17023.0
2021-11-08 15:10:00,296.96,297.02,296.85,296.96,14273.0,288.8967,288.9551,288.7897,288.8967,14273.0
2021-11-08 15:20:00,296.92,297.34,296.83,297.33,21227.0,288.8578,289.2664,288.7702,289.2566,21227.0
2021-11-08 15:30:00,297.29,297.83,297.18,297.78,30159.0,289.2177,289.7431,289.1107,289.6944,30159.0
2021-11-08 15:40:00,297.75,298.0,296.81,296.85,36079.0,289.6652,289.9084,288.7508,288.7897,36079.0
2021-11-08 15:50:00,296.88,297.21,296.52,296.62,61902.0,288.8189,289.1399,288.4686,288.5659,61902.0
2021-11-09 09:30:00,295.37,296.99,295.11,296.52,31496.0,287.3499,288.9259,287.0969,288.4686,31496.0
2021-11-09 09:40:00,296.52,297.83,296.39,297.59,19177.0,288.4686,289.7431,288.3422,289.5096,19177.0
2021-11-09 09:50:00,297.76,299.21,297.71,298.69,55515.0,289.675,291.0856,289.6263,290.5797,55515.0
2021-11-09 10:00:00,298.67,299.48,298.47,298.85,42260.0,290.5603,291.3483,290.3657,290.7354,42260.0
2021-11-09 10:10:00,298.91,299.23,298.51,299.07,32409.0,290.7937,291.1051,290.4046,290.9494,32409.0
2021-11-09 10:20:00,299.15,299.72,298.85,299.44,33460.0,291.0272,291.5817,290.7354,291.3093,33460.0
2021-11-09 10:30:00,299.48,300.68,299.43,300.38,52425.0,291.3483,292.5157,291.2996,292.2238,52425.0
2021-11-09 10:40:00,300.39,301.13,299.86,299.87,20340.0,292.2336,292.9535,291.7179,291.7277,20340.0
2021-11-09 10:50:00,299.75,299.89,298.8,298.95,20922.0,291.6109,291.7471,290.6867,290.8327,20922.0
2021-11-09 11:00:00,298.95,299.21,297.99,298.39,21120.0,290.8327,291.0856,289.8987,290.2879,21120.0
2021-11-09 11:10:00,298.38,298.87,298.3,298.79,13384.0,290.2781,290.7548,290.2003,290.677,13384.0
2021-11-09 11:20:00,298.95,299.46,298.92,299.11,18705.0,290.8327,291.3288,290.8035,290.9883,18705.0
2021-11-09 11:30:00,299.08,299.45,299.08,299.32,10631.0,290.9591,291.3191,290.9591,291.1926,10631.0
2021-11-09 11:40:00,299.22,299.22,298.41,298.41,13427.0,291.0953,291.0953,290.3073,290.3073,13427.0
2021-11-09 11:50:00,298.39,298.51,298.03,298.04,13112.0,290.2879,290.4046,289.9376,289.9474,13112.0
2021-11-09 12:00:00,298.03,298.09,297.56,297.58,9016.0,289.9376,289.996,289.4804,289.4999,9016.0
2021-11-09 12:10:00,297.68,297.98,297.68,297.68,13188.0,289.5971,289.889,289.5971,289.5971,13188.0
2021-11-09 12:20:00,297.59,297.67,297.22,297.36,20153.0,289.5096,289.5874,289.1496,289.2858,20153.0
2021-11-09 12:30:00,297.38,298.04,297.38,297.97,18434.0,289.3053,289.9474,289.3053,289.8793,18434.0
2021-11-09 12:40:00,297.98,298.18,297.86,298.15,12358.0,289.889,290.0836,289.7723,290.0544,12358.0
2021-11-09 12:50:00,298.2,298.3,298.07,298.07,9922.0,290.103,290.2003,289.9765,289.9765,9922.0
2021-11-09 13:00:00,298.05,298.3,298.05,298.1,11510.0,289.9571,290.2003,289.9571,290.0057,11510.0
2021-11-09 13:10:00,298.14,298.16,297.9,297.97,8257.0,290.0446,290.0641,289.8112,289.8793,8257.0
2021-11-09 13:20:00,297.94,298.01,297.62,297.86,11955.0,289.8501,289.9182,289.5388,289.7723,11955.0
2021-11-09 13:30:00,297.91,298.18,297.91,297.98,12595.0,289.8209,290.0836,289.8209,289.889,12595.0
2021-11-09 13:40:00,297.92,298.01,297.79,298.01,9370.0,289.8306,289.9182,289.7042,289.9182,9370.0
2021-11-09 13:50:00,297.97,298.18,297.97,298.05,17322.0,289.8793,290.0836,289.8793,289.9571,17322.0
2021-11-09 14:00:00,298.05,298.52,297.91,297.95,14436.0,289.9571,290.4143,289.8209,289.8598,14436.0
2021-11-09 14:10:00,297.91,298.19,297.72,298.19,15073.0,289.8209,290.0933,289.6361,290.0933,15073.0
2021-11-09 14:20:00,298.19,298.41,298.14,298.28,12790.0,290.0933,290.3073,290.0446,290.1808,12790.0
2021-11-09 14:30:00,298.26,298.69,298.22,298.66,15427.0,290.1614,290.5797,290.1225,290.5505,15427.0
2021-11-09 14:40:00,298.68,298.73,298.45,298.45,15019.0,290.57,290.6186,290.3462,290.3462,15019.0
2021-11-09 14:50:00,298.39,298.39,298.08,298.18,13104.0,290.2879,290.2879,289.9863,290.0836,13104.0
2021-11-09 15:00:00,298.2,298.67,298.18,298.67,14345.0,290.103,290.5603,290.0836,290.5603,14345.0
2021-11-09 15:10:00,298.66,298.81,298.24,298.42,18983.0,290.5505,290.6965,290.1419,290.317,18983.0
2021-11-09 15:20:00,298.42,298.67,298.37,298.41,23034.0,290.317,290.5603,290.2684,290.3073,23034.0
2021-11-09 15:30:00,298.4,298.4,297.5,297.77,25047.0,290.2976,290.2976,289.422,289.6847,25047.0
2021-11-09 15:40:00,297.76,298.29,297.74,298.29,25669.0,289.675,290.1906,289.6555,290.1906,25669.0
2021-11-09 15:50:00,298.24,298.24,297.5,297.54,71868.0,290.1419,290.1419,289.422,289.4609,71868.0
2021-11-10 09:30:00,296.94,298.45,295.88,298.42,45891.0,288.8772,290.3462,287.846,290.317,45891.0
2021-11-10 09:40:00,298.99,298.99,297.92,298.0,36732.0,290.8716,290.8716,289.8306,289.9084,36732.0
2021-11-10 09:50:00,297.98,298.65,297.91,298.46,12553.0,289.889,290.5408,289.8209,290.356,12553.0
2021-11-10 10:00:00,298.46,298.64,298.19,298.5,9189.0,290.356,290.5311,290.0933,290.3949,9189.0
2021-11-10 10:10:00,298.5,299.12,298.37,299.06,25327.0,290.3949,290.998,290.2684,290.9397,25327.0
2021-11-10 10:20:00,299.12,299.67,298.92,299.56,18315.0,290.998,291.5331,290.8035,291.4261,18315.0
2021-11-10 10:30:00,299.57,300.1,299.56,299.96,12672.0,291.4358,291.9514,291.4261,291.8152,12672.0
2021-11-10 10:40:00,299.95,300.04,299.82,299.92,12739.0,291.8055,291.8931,291.679,291.7763,12739.0
2021-11-10 10:50:00,299.95,300.75,299.9,300.63,8208.0,291.8055,292.5838,291.7569,292.467,8208.0
2021-11-10 11:00:00,300.63,301.21,300.47,301.13,11605.0,292.467,293.0313,292.3114,292.9535,11605.0
2021-11-10 11:10:00,301.13,301.39,300.96,301.11,14433.0,292.9535,293.2064,292.7881,292.934,14433.0
2021-11-10 11:20:00,301.07,301.23,300.64,300.68,17875.0,292.8951,293.0507,292.4768,292.5157,17875.0
2021-11-10 11:30:00,300.67,300.8,300.44,300.51,15455.0,292.506,292.6324,292.2822,292.3503,15455.0
2021-11-10 11:40:00,300.45,300.64,300.09,300.24,11867.0,292.2919,292.4768,291.9417,292.0876,11867.0
2021-11-10 11:50:00,300.23,300.71,300.22,300.7,7780.0,292.0779,292.5449,292.0682,292.5351,7780.0
2021-11-10 12:00:00,300.75,300.94,300.59,300.7,33214.0,292.5838,292.7686,292.4281,292.5351,33214.0
2021-11-10 12:10:00,300.74,301.21,300.73,300.82,14278.0,292.5741,293.0313,292.5643,292.6519,14278.0
2021-11-10 12:20:00,300.88,301.06,300.78,300.98,4220.0,292.7102,292.8854,292.613,292.8075,4220.0
2021-11-10 12:30:00,300.97,301.14,300.65,300.65,10307.0,292.7978,292.9632,292.4865,292.4865,10307.0
2021-11-10 12:40:00,300.82,300.83,300.63,300.78,7629.0,292.6519,292.6616,292.467,292.613,7629.0
2021-11-10 12:50:00,300.82,301.42,300.72,301.33,6262.0,292.6519,293.2356,292.5546,293.148,6262.0
2021-11-10 13:00:00,301.35,301.42,300.83,301.05,10698.0,293.1675,293.2356,292.6616,292.8756,10698.0
2021-11-10 13:10:00,301.18,301.18,300.75,300.79,9208.0,293.0021,293.0021,292.5838,292.6227,9208.0
2021-11-10 13:20:00,300.84,300.85,299.95,300.29,18295.0,292.6713,292.6811,291.8055,292.1363,18295.0
2021-11-10 13:30:00,300.26,300.31,299.74,299.74,10518.0,292.1071,292.1557,291.6012,291.6012,10518.0
2021-11-10 13:40:00,299.67,299.67,299.24,299.24,15423.0,291.5331,291.5331,291.1148,291.1148,15423.0
2021-11-10 13:50:00,299.35,299.48,298.86,299.47,12965.0,291.2218,291.3483,290.7451,291.3385,12965.0
2021-11-10 14:00:00,299.43,299.43,298.91,299.19,8382.0,291.2996,291.2996,290.7937,291.0661,8382.0
2021-11-10 14:10:00,299.06,299.1,298.26,298.69,12530.0,290.9397,290.9786,290.1614,290.5797,12530.0
2021-11-10 14:20:00,298.69,298.97,298.27,298.27,10050.0,290.5797,290.8521,290.1711,290.1711,10050.0
2021-11-10 14:30:00,298.38,298.39,298.09,298.18,10685.0,290.2781,290.2879,289.996,290.0836,10685.0
2021-11-10 14:40:00,298.19,298.63,297.88,298.63,10316.0,290.0933,290.5213,289.7917,290.5213,10316.0
2021-11-10 14:50:00,298.67,299.01,298.54,298.91,15236.0,290.5603,290.891,290.4338,290.7937,15236.0
2021-11-10 15:00:00,298.9,298.98,298.66,298.66,11358.0,290.784,290.8618,290.5505,290.5505,11358.0
2021-11-10 15:10:00,298.72,299.01,298.64,298.99,14035.0,290.6089,290.891,290.5311,290.8716,14035.0
2021-11-10 15:20:00,299.0,299.01,298.79,298.88,22659.0,290.8813,290.891,290.677,290.7646,22659.0
2021-11-10 15:30:00,298.85,298.94,298.75,298.79,31308.0,290.7354,290.8229,290.6381,290.677,31308.0
2021-11-10 15:40:00,298.79,298.86,298.15,298.17,27500.0,290.677,290.7451,290.0544,290.0738,27500.0
2021-11-10 15:50:00,298.27,298.5,297.71,297.71,64179.0,290.1711,290.3949,289.6263,289.6263,64179.0
2021-11-11 09:30:00,297.9,298.8,296.0,296.7,21093.0,289.8112,290.6867,287.9628,288.6437,21093.0
2021-11-11 09:40:00,296.68,298.02,296.68,297.99,20246.0,288.6243,289.9279,288.6243,289.8987,20246.0
2021-11-11 09:50:00,297.98,297.98,295.84,296.08,12518.0,289.889,289.889,287.8071,288.0406,12518.0
2021-11-11 10:00:00,296.06,296.62,295.79,295.79,10641.0,288.0211,288.5659,287.7585,287.7585,10641.0
2021-11-11 10:10:00,295.95,296.07,295.55,295.78,8497.0,287.9141,288.0309,287.525,287.7487,8497.0
2021-11-11 10:20:00,295.9,296.4,295.21,295.71,22209.0,287.8655,288.3519,287.1942,287.6806,22209.0
2021-11-11 10:30:00,295.7,295.7,295.21,295.3,22278.0,287.6709,287.6709,287.1942,287.2818,22278.0
2021-11-11 10:40:00,295.23,295.39,295.04,295.39,11843.0,287.2137,287.3693,287.0288,287.3693,11843.0
2021-11-11 10:50:00,295.36,295.66,295.13,295.13,19237.0,287.3401,287.632,287.1164,287.1164,19237.0
2021-11-11 11:00:00,295.14,295.14,294.63,294.88,17793.0,287.1261,287.1261,286.63,286.8732,17793.0
2021-11-11 11:10:00,294.76,295.15,294.6,295.15,6189.0,286.7564,287.1358,286.6008,287.1358,6189.0
2021-11-11 11:20:00,295.14,295.26,294.94,295.26,13836.0,287.1261,287.2428,286.9315,287.2428,13836.0
2021-11-11 11:30:00,295.29,296.29,295.29,296.13,14948.0,287.272,288.2449,287.272,288.0892,14948.0
2021-11-11 11:40:00,296.13,296.19,295.96,296.17,7881.0,288.0892,288.1476,287.9238,288.1281,7881.0
2021-11-11 11:50:00,296.17,296.26,296.0,296.18,9818.0,288.1281,288.2157,287.9628,288.1379,9818.0
2021-11-11 12:00:00,296.1,296.42,296.08,296.42,6508.0,288.06,288.3714,288.0406,288.3714,6508.0
2021-11-11 12:10:00,296.24,296.61,296.23,296.61,6273.0,288.1962,288.5562,288.1865,288.5562,6273.0
2021-11-11 12:20:00,296.82,296.94,296.81,296.87,3330.0,288.7605,288.8772,288.7508,288.8091,3330.0
2021-11-11 12:30:00,296.89,297.15,296.84,297.14,5649.0,288.8286,289.0815,288.7799,289.0718,5649.0
2021-11-11 12:40:00,297.28,297.55,297.28,297.54,5757.0,289.208,289.4707,289.208,289.4609,5757.0
2021-11-11 12:50:00,297.5,297.77,297.5,297.76,6470.0,289.422,289.6847,289.422,289.675,6470.0
2021-11-11 13:00:00,297.76,297.85,297.69,297.85,10863.0,289.675,289.7625,289.6069,289.7625,10863.0
2021-11-11 13:10:00,297.78,297.83,297.74,297.79,3082.0,289.6944,289.7431,289.6555,289.7042,3082.0
2021-11-11 13:20:00,297.76,298.16,297.73,298.16,6527.0,289.675,290.0641,289.6458,290.0641,6527.0
2021-11-11 13:30:00,298.16,298.56,298.09,298.51,6664.0,290.0641,290.4532,289.996,290.4046,6664.0
2021-11-11 13:40:00,298.51,298.61,298.44,298.61,11042.0,290.4046,290.5019,290.3365,290.5019,11042.0
2021-11-11 13:50:00,298.56,298.63,298.4,298.54,7921.0,290.4532,290.5213,290.2976,290.4338,7921.0
2021-11-11 14:00:00,298.55,299.15,298.42,299.11,9682.0,290.4435,291.0272,290.317,290.9883,9682.0
2021-11-11 14:10:00,299.1,299.21,299.04,299.19,10557.0,290.9786,291.0856,290.9202,291.0661,10557.0
2021-11-11 14:20:00,299.16,299.18,298.92,298.96,13151.0,291.037,291.0564,290.8035,290.8424,13151.0
2021-11-11 14:30:00,298.95,298.99,298.75,298.94,15986.0,290.8327,290.8716,290.6381,290.8229,15986.0
2021-11-11 14:40:00,298.96,299.36,298.95,299.32,15701.0,290.8424,291.2315,290.8327,291.1926,15701.0
2021-11-11 14:50:00,299.33,300.02,299.33,299.88,18094.0,291.2023,291.8736,291.2023,291.7374,18094.0
2021-11-11 15:00:00,299.85,299.93,299.52,299.7,44461.0,291.7082,291.786,291.3872,291.5623,44461.0
2021-11-11 15:10:00,299.65,299.66,299.36,299.4,26279.0,291.5136,291.5234,291.2315,291.2704,26279.0
2021-11-11 15:20:00,299.38,299.47,299.24,299.37,22899.0,291.251,291.3385,291.1148,291.2413,22899.0
2021-11-11 15:30:00,299.34,299.51,299.22,299.51,33086.0,291.2121,291.3774,291.0953,291.3774,33086.0
2021-11-11 15:40:00,299.45,300.22,299.44,299.75,47741.0,291.3191,292.0682,291.3093,291.6109,47741.0
2021-11-11 15:50:00,299.75,299.78,298.82,299.14,84277.0,291.6109,291.6401,290.7062,291.0175,84277.0
2021-11-12 09:30:00,299.74,300.5,298.99,299.53,31084.0,291.6012,292.3406,290.8716,291.3969,31084.0
2021-11-12 09:40:00,299.4,300.3,299.39,300.23,9146.0,291.2704,292.146,291.2607,292.0779,9146.0
2021-11-12 09:50:00,300.26,300.97,300.03,300.03,23116.0,292.1071,292.7978,291.8833,291.8833,23116.0
2021-11-12 10:00:00,299.72,300.27,299.66,300.17,14760.0,291.5817,292.1168,291.5234,292.0195,14760.0
2021-11-12 10:10:00,300.17,300.17,299.37,299.56,20312.0,292.0195,292.0195,291.2413,291.4261,20312.0
2021-11-12 10:20:00,299.56,299.68,299.1,299.15,27706.0,291.4261,291.5428,290.9786,291.0272,27706.0
2021-11-12 10:30:00,299.13,299.34,298.62,298.83,16540.0,291.0078,291.2121,290.5116,290.7159,16540.0
2021-11-12 10:40:00,298.84,298.99,298.36,298.45,13661.0,290.7256,290.8716,290.2587,290.3462,13661.0
2021-11-12 10:50:00,298.55,299.73,298.51,299.68,13434.0,290.4435,291.5915,290.4046,291.5428,13434.0
2021-11-12 11:00:00,299.7,300.34,299.61,299.75,24768.0,291.5623,292.1849,291.4747,291.6109,24768.0
2021-11-12 11:10:00,299.75,299.8,299.4,299.61,19321.0,291.6109,291.6596,291.2704,291.4747,19321.0
2021-11-12 11:20:00,299.66,299.91,298.9,299.08,16287.0,291.5234,291.7666,290.784,290.9591,16287.0
2021-11-12 11:30:00,299.06,299.93,299.06,299.4,20436.0,290.9397,291.786,290.9397,291.2704,20436.0
2021-11-12 11:40:00,299.28,299.38,299.14,299.21,10756.0,291.1537,291.251,291.0175,291.0856,10756.0
2021-11-12 11:50:00,299.18,299.3,299.13,299.17,19219.0,291.0564,291.1732,291.0078,291.0467,19219.0
2021-11-12 12:00:00,299.15,299.26,298.55,298.84,72732.0,291.0272,291.1342,290.4435,290.7256,72732.0
2021-11-12 12:10:00,298.84,299.24,298.72,299.21,49440.0,290.7256,291.1148,290.6089,291.0856,49440.0
2021-11-12 12:20:00,299.21,299.76,299.21,299.57,12487.0,291.0856,291.6207,291.0856,291.4358,12487.0
2021-11-12 12:30:00,299.51,299.74,299.32,299.39,13393.0,291.3774,291.6012,291.1926,291.2607,13393.0
2021-11-12 12:40:00,299.39,299.44,299.24,299.26,11826.0,291.2607,291.3093,291.1148,291.1342,11826.0
2021-11-12 12:50:00,299.39,299.5,299.13,299.15,8853.0,291.2607,291.3677,291.0078,291.0272,8853.0
2021-11-12 13:00:00,299.09,299.38,299.03,299.38,12445.0,290.9689,291.251,290.9105,291.251,12445.0
2021-11-12 13:10:00,299.38,299.65,299.36,299.65,7842.0,291.251,291.5136,291.2315,291.5136,7842.0
2021-11-12 13:20:00,299.63,299.68,299.48,299.66,10133.0,291.4942,291.5428,291.3483,291.5234,10133.0
2021-11-12 13:30:00,299.71,300.31,299.65,300.02,14967.0,291.572,292.1557,291.5136,291.8736,14967.0
2021-11-12 13:40:00,300.02,300.09,299.57,299.57,14891.0,291.8736,291.9417,291.4358,291.4358,14891.0
2021-11-12 13:50:00,299.53,299.7,299.52,299.6,9074.0,291.3969,291.5623,291.3872,291.465,9074.0
2021-11-12 14:00:00,299.56,299.56,299.14,299.2,17829.0,291.4261,291.4261,291.0175,291.0759,17829.0
2021-11-12 14:10:00,299.15,299.18,298.78,298.88,18466.0,291.0272,291.0564,290.6673,290.7646,18466.0
2021-11-12 14:20:00,298.84,298.9,298.6,298.65,11865.0,290.7256,290.784,290.4922,290.5408,11865.0
2021-11-12 14:30:00,298.65,298.92,298.6,298.86,16998.0,290.5408,290.8035,290.4922,290.7451,16998.0
2021-11-12 14:40:00,298.85,298.92,298.81,298.9,8439.0,290.7354,290.8035,290.6965,290.784,8439.0
2021-11-12 14:50:00,298.92,299.16,298.92,299.13,6897.0,290.8035,291.037,290.8035,291.0078,6897.0
2021-11-12 15:00:00,299.2,299.3,299.02,299.24,10894.0,291.0759,291.1732,290.9008,291.1148,10894.0
2021-11-12 15:10:00,299.18,299.31,299.1,299.21,10625.0,291.0564,291.1829,290.9786,291.0856,10625.0
2021-11-12 15:20:00,299.27,299.75,299.27,299.73,8812.0,291.144,291.6109,291.144,291.5915,8812.0
2021-11-12 15:30:00,299.73,300.84,299.73,300.69,19060.0,291.5915,292.6713,291.5915,292.5254,19060.0
2021-11-12 15:40:00,300.69,301.0,300.49,300.5,16874.0,292.5254,292.827,292.3308,292.3406,16874.0
2021-11-12 15:50:00,300.5,300.52,300.13,300.23,50485.0,292.3406,292.36,291.9806,292.0779,50485.0
2021-11-15 09:30:00,299.86,300.71,299.31,299.87,24816.0,291.7179,292.5449,291.1829,291.7277,24816.0
2021-11-15 09:40:00,299.87,299.87,298.57,299.0,19195.0,291.7277,291.7277,290.463,290.8813,19195.0
2021-11-15 09:50:00,298.92,299.34,298.68,299.33,8239.0,290.8035,291.2121,290.57,291.2023,8239.0
2021-11-15 10:00:00,299.22,299.98,299.21,299.95,13214.0,291.0953,291.8347,291.0856,291.8055,13214.0
2021-11-15 10:10:00,300.1,300.97,300.0,300.8,12678.0,291.9514,292.7978,291.8541,292.6324,12678.0
2021-11-15 10:20:00,300.8,301.41,300.67,301.37,11768.0,292.6324,293.2259,292.506,293.1869,11768.0
2021-11-15 10:30:00,301.21,301.99,300.88,301.87,14957.0,293.0313,293.7901,292.7102,293.6734,14957.0
2021-11-15 10:40:00,301.97,302.39,301.84,302.3,12744.0,293.7707,294.1792,293.6442,294.0917,12744.0
2021-11-15 10:50:00,302.3,302.65,302.18,302.64,16762.0,294.0917,294.4322,293.975,294.4225,16762.0
2021-11-15 11:00:00,302.64,303.35,302.52,303.12,19932.0,294.4225,295.1132,294.3057,294.8894,19932.0
2021-11-15 11:10:00,303.31,303.66,303.11,303.35,13485.0,295.0743,295.4148,294.8797,295.1132,13485.0
2021-11-15 11:20:00,303.26,303.35,302.82,302.94,14309.0,295.0256,295.1132,294.5976,294.7143,14309.0
2021-11-15 11:30:00,302.94,302.98,302.36,302.7,12548.0,294.7143,294.7532,294.1501,294.4808,12548.0
2021-11-15 11:40:00,302.69,302.93,302.53,302.75,21377.0,294.4711,294.7046,294.3154,294.5295,21377.0
2021-11-15 11:50:00,302.75,303.06,302.73,302.97,5714.0,294.5295,294.8311,294.51,294.7435,5714.0
2021-11-15 12:00:00,302.96,303.09,302.64,302.69,21811.0,294.7338,294.8602,294.4225,294.4711,21811.0
2021-11-15 12:10:00,302.64,302.84,301.68,301.74,14648.0,294.4225,294.617,293.4885,293.5469,14648.0
2021-11-15 12:20:00,301.78,301.97,301.73,301.96,8605.0,293.5858,293.7707,293.5372,293.7609,8605.0
2021-11-15 12:30:00,301.91,302.13,301.88,302.0,8842.0,293.7123,293.9263,293.6831,293.7998,8842.0
2021-11-15 12:40:00,301.99,301.99,301.62,301.77,8223.0,293.7901,293.7901,293.4302,293.5761,8223.0
2021-11-15 12:50:00,301.62,302.07,301.62,301.99,7700.0,293.4302,293.8679,293.4302,293.7901,7700.0
2021-11-15 13:00:00,302.04,302.24,302.02,302.06,11922.0,293.8388,294.0333,293.8193,293.8582,11922.0
2021-11-15 13:10:00,302.06,302.25,302.0,302.01,13467.0,293.8582,294.043,293.7998,293.8096,13467.0
2021-11-15 13:20:00,302.01,302.11,301.7,301.97,12927.0,293.8096,293.9069,293.508,293.7707,12927.0
2021-11-15 13:30:00,302.02,302.04,301.8,301.95,14264.0,293.8193,293.8388,293.6053,293.7512,14264.0
2021-11-15 13:40:00,301.95,301.95,301.72,301.87,9668.0,293.7512,293.7512,293.5274,293.6734,9668.0
2021-11-15 13:50:00,301.96,302.06,301.89,302.01,8219.0,293.7609,293.8582,293.6928,293.8096,8219.0
2021-11-15 14:00:00,301.96,302.01,301.65,301.66,39108.0,293.7609,293.8096,293.4593,293.4691,39108.0
2021-11-15 14:10:00,301.66,301.66,300.95,300.95,41275.0,293.4691,293.4691,292.7783,292.7783,41275.0
2021-11-15 14:20:00,300.95,300.95,300.47,300.83,12442.0,292.7783,292.7783,292.3114,292.6616,12442.0
2021-11-15 14:30:00,300.9,300.9,300.68,300.75,10962.0,292.7297,292.7297,292.5157,292.5838,10962.0
2021-11-15 14:40:00,300.77,300.77,300.5,300.5,12133.0,292.6032,292.6032,292.3406,292.3406,12133.0
2021-11-15 14:50:00,300.62,300.94,300.45,300.94,35170.0,292.4573,292.7686,292.2919,292.7686,35170.0
2021-11-15 15:00:00,301.0,301.02,300.53,300.61,20033.0,292.827,292.8464,292.3698,292.4476,20033.0
2021-11-15 15:10:00,300.6,300.7,300.16,300.32,15785.0,292.4379,292.5351,292.0098,292.1655,15785.0
2021-11-15 15:20:00,300.32,300.59,300.13,300.28,11452.0,292.1655,292.4281,291.9806,292.1265,11452.0
2021-11-15 15:30:00,300.33,300.58,299.94,300.19,38925.0,292.1752,292.4184,291.7958,292.039,38925.0
2021-11-15 15:40:00,300.15,300.44,299.88,299.94,13569.0,292.0001,292.2822,291.7374,291.7958,13569.0
2021-11-15 15:50:00,299.91,300.66,299.7,300.65,59503.0,291.7666,292.4962,291.5623,292.4865,59503.0
2021-11-16 09:30:00,301.02,302.35,300.91,301.06,10904.0,292.8464,294.1403,292.7394,292.8854,10904.0
2021-11-16 09:40:00,301.22,301.71,300.99,301.67,21608.0,293.041,293.5177,292.8173,293.4788,21608.0
2021-11-16 09:50:00,301.69,302.25,300.94,301.66,25524.0,293.4983,294.043,292.7686,293.4691,25524.0
2021-11-16 10:00:00,301.87,302.6,301.74,302.6,22981.0,293.6734,294.3835,293.5469,294.3835,22981.0
2021-11-16 10:10:00,302.68,302.8,302.11,302.79,27455.0,294.4614,294.5781,293.9069,294.5684,27455.0
2021-11-16 10:20:00,302.73,302.73,302.28,302.41,13680.0,294.51,294.51,294.0722,294.1987,13680.0
2021-11-16 10:30:00,302.4,302.47,302.14,302.37,10568.0,294.189,294.2571,293.936,294.1598,10568.0
2021-11-16 10:40:00,302.35,302.57,302.26,302.54,6397.0,294.1403,294.3544,294.0528,294.3252,6397.0
2021-11-16 10:50:00,302.62,302.63,302.22,302.22,10806.0,294.403,294.4127,294.0139,294.0139,10806.0
2021-11-16 11:00:00,302.26,302.98,302.25,302.98,15311.0,294.0528,294.7532,294.043,294.7532,15311.0
2021-11-16 11:10:00,303.24,303.8,303.12,303.72,8834.0,295.0062,295.551,294.8894,295.4731,8834.0
2021-11-16 11:20:00,303.71,304.0,303.69,303.85,9169.0,295.4634,295.7455,295.4439,295.5996,9169.0
2021-11-16 11:30:00,303.81,304.3,303.76,304.3,10601.0,295.5607,296.0374,295.512,296.0374,10601.0
2021-11-16 11:40:00,304.3,304.7,304.22,304.66,15816.0,296.0374,296.4265,295.9596,296.3876,15816.0
2021-11-16 11:50:00,304.7,305.05,304.7,305.05,16889.0,296.4265,296.767,296.4265,296.767,16889.0
2021-11-16 12:00:00,305.0,305.39,304.99,305.31,13826.0,296.7184,297.0978,296.7087,297.02,13826.0
2021-11-16 12:10:00,305.24,305.6,305.16,305.57,10707.0,296.9519,297.3021,296.874,297.2729,10707.0
2021-11-16 12:20:00,305.56,305.89,305.56,305.63,17044.0,297.2632,297.5842,297.2632,297.3313,17044.0
2021-11-16 12:30:00,305.64,306.11,305.64,306.03,19459.0,297.341,297.7982,297.341,297.7204,19459.0
2021-11-16 12:40:00,306.05,306.38,305.97,306.27,10283.0,297.7399,298.0609,297.662,297.9539,10283.0
2021-11-16 12:50:00,306.29,306.29,305.79,306.03,17817.0,297.9734,297.9734,297.4869,297.7204,17817.0
2021-11-16 13:00:00,306.09,306.4,306.09,306.39,15640.0,297.7788,298.0804,297.7788,298.0706,15640.0
2021-11-16 13:10:00,306.23,306.5,306.23,306.34,19014.0,297.915,298.1777,297.915,298.022,19014.0
2021-11-16 13:20:00,306.42,307.12,306.37,307.06,35858.0,298.0998,298.7808,298.0512,298.7224,35858.0
2021-11-16 13:30:00,307.07,307.74,307.05,307.59,18250.0,298.7322,299.384,298.7127,299.2381,18250.0
2021-11-16 13:40:00,307.72,307.86,307.61,307.76,8582.0,299.3645,299.5007,299.2575,299.4034,8582.0
2021-11-16 13:50:00,307.76,307.93,306.74,306.91,52976.0,299.4034,299.5688,298.4111,298.5765,52976.0
2021-11-16 14:00:00,306.84,307.26,306.44,306.58,25114.0,298.5084,298.917,298.1193,298.2555,25114.0
2021-11-16 14:10:00,306.52,306.66,306.19,306.4,25706.0,298.1971,298.3333,297.8761,298.0804,25706.0
2021-11-16 14:20:00,306.38,306.54,306.01,306.39,16546.0,298.0609,298.2166,297.701,298.0706,16546.0
2021-11-16 14:30:00,306.46,306.68,305.48,305.48,25215.0,298.1387,298.3528,297.1853,297.1853,25215.0
2021-11-16 14:40:00,305.71,305.78,305.17,305.69,16133.0,297.4091,297.4772,296.8838,297.3896,16133.0
2021-11-16 14:50:00,305.78,305.8,305.65,305.75,13090.0,297.4772,297.4967,297.3507,297.448,13090.0
2021-11-16 15:00:00,305.69,305.73,305.0,305.1,22255.0,297.3896,297.4286,296.7184,296.8157,22255.0
2021-11-16 15:10:00,305.07,305.18,304.85,304.96,10117.0,296.7865,296.8935,296.5725,296.6795,10117.0
2021-11-16 15:20:00,304.98,305.1,304.54,304.74,12345.0,296.6989,296.8157,296.2709,296.4654,12345.0
2021-11-16 15:30:00,304.69,304.73,303.5,303.81,19204.0,296.4168,296.4557,295.2591,295.5607,19204.0
2021-11-16 15:40:00,303.8,303.92,302.9,302.9,18164.0,295.551,295.6677,294.6754,294.6754,18164.0
2021-11-16 15:50:00,303.05,303.42,302.74,302.97,72624.0,294.8213,295.1813,294.5197,294.7435,72624.0
2021-11-17 09:30:00,303.13,304.35,303.13,304.34,73010.0,294.8992,296.086,294.8992,296.0763,73010.0
2021-11-17 09:40:00,304.18,304.27,300.58,300.58,32721.0,295.9206,296.0082,292.4184,292.4184,32721.0
2021-11-17 09:50:00,300.61,300.88,299.97,300.67,49728.0,292.4476,292.7102,291.825,292.506,49728.0
2021-11-17 10:00:00,300.63,302.2,300.62,302.16,10542.0,292.467,293.9944,292.4573,293.9555,10542.0
2021-11-17 10:10:00,302.1,303.19,302.09,302.41,22216.0,293.8971,294.9575,293.8874,294.1987,22216.0
2021-11-17 10:20:00,302.33,302.94,302.04,302.91,13094.0,294.1209,294.7143,293.8388,294.6851,13094.0
2021-11-17 10:30:00,302.84,302.84,301.82,301.89,62596.0,294.617,294.617,293.6247,293.6928,62596.0
2021-11-17 10:40:00,301.89,302.12,301.37,301.58,24909.0,293.6928,293.9166,293.1869,293.3912,24909.0
2021-11-17 10:50:00,301.5,301.7,301.36,301.63,24981.0,293.3134,293.508,293.1772,293.4399,24981.0
2021-11-17 11:00:00,301.57,302.03,301.45,301.94,11280.0,293.3815,293.829,293.2648,293.7415,11280.0
2021-11-17 11:10:00,302.12,302.12,301.54,301.74,11527.0,293.9166,293.9166,293.3523,293.5469,11527.0
2021-11-17 11:20:00,301.62,301.76,301.2,301.29,21581.0,293.4302,293.5664,293.0216,293.1091,21581.0
2021-11-17 11:30:00,301.36,301.42,301.16,301.26,10125.0,293.1772,293.2356,292.9826,293.0799,10125.0
2021-11-17 11:40:00,301.26,301.26,300.6,300.7,67944.0,293.0799,293.0799,292.4379,292.5351,67944.0
2021-11-17 11:50:00,300.61,301.55,300.53,301.4,12228.0,292.4476,293.3621,292.3698,293.2161,12228.0
2021-11-17 12:00:00,301.36,301.47,300.82,301.47,12181.0,293.1772,293.2842,292.6519,293.2842,12181.0
2021-11-17 12:10:00,301.47,301.93,301.47,301.93,6028.0,293.2842,293.7317,293.2842,293.7317,6028.0
2021-11-17 12:20:00,301.94,302.12,301.75,301.75,15960.0,293.7415,293.9166,293.5566,293.5566,15960.0
2021-11-17 12:30:00,301.69,302.63,301.68,302.62,16794.0,293.4983,294.4127,293.4885,294.403,16794.0
2021-11-17 12:40:00,302.55,302.62,302.01,302.31,10149.0,294.3349,294.403,293.8096,294.1014,10149.0
2021-11-17 12:50:00,302.31,302.4,301.92,302.38,6692.0,294.1014,294.189,293.722,294.1695,6692.0
2021-11-17 13:00:00,302.31,302.5,301.92,301.94,12551.0,294.1014,294.2863,293.722,293.7415,12551.0
2021-11-17 13:10:00,301.95,302.05,301.66,301.81,10894.0,293.7512,293.8485,293.4691,293.615,10894.0
2021-11-17 13:20:00,301.8,301.8,301.43,301.62,10464.0,293.6053,293.6053,293.2453,293.4302,10464.0
2021-11-17 13:30:00,301.49,301.72,301.31,301.72,7016.0,293.3037,293.5274,293.1286,293.5274,7016.0
2021-11-17 13:40:00,301.74,301.93,301.51,301.55,11062.0,293.5469,293.7317,293.3231,293.3621,11062.0
2021-11-17 13:50:00,301.55,302.0,301.55,301.88,8390.0,293.3621,293.7998,293.3621,293.6831,8390.0
2021-11-17 14:00:00,301.8,301.8,301.49,301.55,11143.0,293.6053,293.6053,293.3037,293.3621,11143.0
2021-11-17 14:10:00,301.51,301.56,300.95,300.97,28095.0,293.3231,293.3718,292.7783,292.7978,28095.0
2021-11-17 14:20:00,300.78,300.79,300.09,300.75,8247.0,292.613,292.6227,291.9417,292.5838,8247.0
2021-11-17 14:30:00,300.66,300.83,300.51,300.71,10171.0,292.4962,292.6616,292.3503,292.5449,10171.0
2021-11-17 14:40:00,300.82,301.21,300.65,301.15,9356.0,292.6519,293.0313,292.4865,292.9729,9356.0
2021-11-17 14:50:00,301.13,301.17,300.16,300.32,19694.0,292.9535,292.9924,292.0098,292.1655,19694.0
2021-11-17 15:00:00,300.23,300.54,300.13,300.22,10507.0,292.0779,292.3795,291.9806,292.0682,10507.0
2021-11-17 15:10:00,300.22,300.71,300.21,300.47,12010.0,292.0682,292.5449,292.0584,292.3114,12010.0
2021-11-17 15:20:00,300.53,301.13,300.52,300.73,11981.0,292.3698,292.9535,292.36,292.5643,11981.0
2021-11-17 15:30:00,300.73,301.14,300.51,300.99,13026.0,292.5643,292.9632,292.3503,292.8173,13026.0
2021-11-17 15:40:00,301.02,301.23,300.54,300.54,17628.0,292.8464,293.0507,292.3795,292.3795,17628.0
2021-11-17 15:50:00,300.52,300.65,299.77,300.08,84435.0,292.36,292.4865,291.6304,291.932,84435.0
2021-11-18 09:30:00,300.29,300.76,300.1,300.56,19674.0,292.1363,292.5935,291.9514,292.3989,19674.0
2021-11-18 09:40:00,300.56,300.69,298.14,298.14,12486.0,292.3989,292.5254,290.0446,290.0446,12486.0
2021-11-18 09:50:00,298.32,298.43,298.11,298.22,12769.0,290.2198,290.3268,290.0155,290.1225,12769.0
2021-11-18 10:00:00,298.26,298.65,296.98,297.32,17088.0,290.1614,290.5408,288.9161,289.2469,17088.0
2021-11-18 10:10:00,297.1,297.1,294.84,294.86,19048.0,289.0329,289.0329,286.8343,286.8537,19048.0
2021-11-18 10:20:00,294.83,294.98,294.11,294.42,17816.0,286.8245,286.9705,286.1241,286.4257,17816.0
2021-11-18 10:30:00,294.24,295.63,294.24,295.51,35578.0,286.2505,287.6028,286.2505,287.4861,35578.0
2021-11-18 10:40:00,295.56,295.83,295.03,295.42,40443.0,287.5347,287.7974,287.0191,287.3985,40443.0
2021-11-18 10:50:00,295.43,295.86,294.44,294.71,13862.0,287.4082,287.8266,286.4451,286.7078,13862.0
2021-11-18 11:00:00,294.79,295.26,294.66,295.25,61421.0,286.7856,287.2428,286.6591,287.2331,61421.0
2021-11-18 11:10:00,295.23,296.11,295.2,296.06,15906.0,287.2137,288.0698,287.1845,288.0211,15906.0
2021-11-18 11:20:00,296.05,296.28,296.0,296.18,14297.0,288.0114,288.2352,287.9628,288.1379,14297.0
2021-11-18 11:30:00,296.22,296.92,296.16,296.91,13250.0,288.1768,288.8578,288.1184,288.848,13250.0
2021-11-18 11:40:00,297.0,297.45,297.0,297.45,11518.0,288.9356,289.3734,288.9356,289.3734,11518.0
2021-11-18 11:50:00,297.42,297.57,296.55,296.83,15552.0,289.3442,289.4901,288.4978,288.7702,15552.0
2021-11-18 12:00:00,296.83,297.21,296.76,297.05,13591.0,288.7702,289.1399,288.7021,288.9842,13591.0
2021-11-18 12:10:00,297.19,297.33,297.16,297.28,9256.0,289.1204,289.2566,289.0913,289.208,9256.0
2021-11-18 12:20:00,297.28,297.34,296.5,296.5,17678.0,289.208,289.2664,288.4492,288.4492,17678.0
2021-11-18 12:30:00,296.58,297.07,296.58,296.7,12350.0,288.527,289.0037,288.527,288.6437,12350.0
2021-11-18 12:40:00,296.71,296.74,296.25,296.25,8813.0,288.6535,288.6827,288.206,288.206,8813.0
2021-11-18 12:50:00,296.22,296.28,296.03,296.27,8100.0,288.1768,288.2352,287.9919,288.2254,8100.0
2021-11-18 13:00:00,296.27,296.73,296.22,296.65,9030.0,288.2254,288.6729,288.1768,288.5951,9030.0
2021-11-18 13:10:00,296.69,296.82,296.61,296.63,13791.0,288.634,288.7605,288.5562,288.5756,13791.0
2021-11-18 13:20:00,296.59,296.64,296.44,296.51,9162.0,288.5367,288.5854,288.3908,288.4589,9162.0
2021-11-18 13:30:00,296.45,297.26,296.44,297.21,17627.0,288.4005,289.1885,288.3908,289.1399,17627.0
2021-11-18 13:40:00,297.28,297.3,297.01,297.06,10584.0,289.208,289.2275,288.9453,288.994,10584.0
2021-11-18 13:50:00,297.06,297.38,297.02,297.38,9340.0,288.994,289.3053,288.9551,289.3053,9340.0
2021-11-18 14:00:00,297.31,297.37,297.2,297.23,22333.0,289.2372,289.2956,289.1302,289.1594,22333.0
2021-11-18 14:10:00,297.23,297.25,296.97,297.04,9227.0,289.1594,289.1788,288.9064,288.9745,9227.0
2021-11-18 14:20:00,297.04,297.32,296.97,297.25,9895.0,288.9745,289.2469,288.9064,289.1788,9895.0
2021-11-18 14:30:00,297.28,297.57,297.22,297.49,8770.0,289.208,289.4901,289.1496,289.4123,8770.0
2021-11-18 14:40:00,297.55,297.55,297.29,297.29,17332.0,289.4707,289.4707,289.2177,289.2177,17332.0
2021-11-18 14:50:00,297.15,297.51,297.14,297.5,9941.0,289.0815,289.4318,289.0718,289.422,9941.0
2021-11-18 15:00:00,297.5,297.62,297.24,297.31,28696.0,289.422,289.5388,289.1691,289.2372,28696.0
2021-11-18 15:10:00,297.26,297.39,296.44,296.71,14401.0,289.1885,289.315,288.3908,288.6535,14401.0
2021-11-18 15:20:00,296.54,297.02,296.45,296.99,10389.0,288.4881,288.9551,288.4005,288.9259,10389.0
2021-11-18 15:30:00,296.96,296.97,295.87,295.94,16597.0,288.8967,288.9064,287.8363,287.9044,16597.0
2021-11-18 15:40:00,295.95,296.04,295.39,295.63,29885.0,287.9141,288.0017,287.3693,287.6028,29885.0
2021-11-18 15:50:00,295.61,295.69,294.77,294.84,86719.0,287.5833,287.6612,286.7662,286.8343,86719.0
2021-11-19 09:30:00,294.16,295.08,291.95,294.16,78694.0,286.1727,287.0677,284.0227,286.1727,78694.0
2021-11-19 09:40:00,294.41,295.69,294.12,295.08,19690.0,286.4159,287.6612,286.1338,287.0677,19690.0
2021-11-19 09:50:00,294.97,297.06,294.88,297.06,45239.0,286.9607,288.994,286.8732,288.994,45239.0
2021-11-19 10:00:00,296.93,298.26,296.92,298.26,15211.0,288.8675,290.1614,288.8578,290.1614,15211.0
2021-11-19 10:10:00,298.22,298.38,297.67,297.99,15239.0,290.1225,290.2781,289.5874,289.8987,15239.0
2021-11-19 10:20:00,297.99,297.99,297.35,297.88,11678.0,289.8987,289.8987,289.2761,289.7917,11678.0
2021-11-19 10:30:00,297.87,298.79,297.83,298.44,12303.0,289.782,290.677,289.7431,290.3365,12303.0
2021-11-19 10:40:00,298.41,298.46,297.54,297.54,12603.0,290.3073,290.356,289.4609,289.4609,12603.0
2021-11-19 10:50:00,297.69,298.85,297.65,298.77,14215.0,289.6069,290.7354,289.568,290.6575,14215.0
2021-11-19 11:00:00,298.88,299.33,298.74,299.01,10609.0,290.7646,291.2023,290.6284,290.891,10609.0
2021-11-19 11:10:00,299.04,299.38,299.0,299.28,14462.0,290.9202,291.251,290.8813,291.1537,14462.0
2021-11-19 11:20:00,299.22,299.25,298.82,299.12,13681.0,291.0953,291.1245,290.7062,290.998,13681.0
2021-11-19 11:30:00,299.17,299.3,298.94,299.15,10201.0,291.0467,291.1732,290.8229,291.0272,10201.0
2021-11-19 11:40:00,299.15,299.34,298.16,298.28,10530.0,291.0272,291.2121,290.0641,290.1808,10530.0
2021-11-19 11:50:00,298.25,298.56,297.94,298.56,6698.0,290.1517,290.4532,289.8501,290.4532,6698.0
2021-11-19 12:00:00,298.44,298.79,298.25,298.43,13131.0,290.3365,290.677,290.1517,290.3268,13131.0
2021-11-19 12:10:00,298.43,298.72,298.36,298.72,7770.0,290.3268,290.6089,290.2587,290.6089,7770.0
2021-11-19 12:20:00,298.71,299.36,298.61,299.27,10896.0,290.5992,291.2315,290.5019,291.144,10896.0
2021-11-19 12:30:00,299.27,299.83,299.19,299.44,15951.0,291.144,291.6888,291.0661,291.3093,15951.0
2021-11-19 12:40:00,299.46,299.57,299.42,299.48,8705.0,291.3288,291.4358,291.2899,291.3483,8705.0
2021-11-19 12:50:00,299.53,299.64,299.3,299.42,12073.0,291.3969,291.5039,291.1732,291.2899,12073.0
2021-11-19 13:00:00,299.45,299.46,299.0,299.01,5643.0,291.3191,291.3288,290.8813,290.891,5643.0
2021-11-19 13:10:00,299.06,299.24,298.79,298.8,8528.0,290.9397,291.1148,290.677,290.6867,8528.0
2021-11-19 13:20:00,298.87,298.87,298.1,298.28,7531.0,290.7548,290.7548,290.0057,290.1808,7531.0
2021-11-19 13:30:00,298.15,298.17,297.54,297.68,7852.0,290.0544,290.0738,289.4609,289.5971,7852.0
2021-11-19 13:40:00,297.71,298.04,297.63,298.04,12516.0,289.6263,289.9474,289.5485,289.9474,12516.0
2021-11-19 13:50:00,298.08,298.67,298.06,298.63,7710.0,289.9863,290.5603,289.9668,290.5213,7710.0
2021-11-19 14:00:00,298.54,298.65,298.25,298.6,10041.0,290.4338,290.5408,290.1517,290.4922,10041.0
2021-11-19 14:10:00,298.6,298.61,298.31,298.5,10554.0,290.4922,290.5019,290.21,290.3949,10554.0
2021-11-19 14:20:00,298.49,298.6,298.11,298.24,8578.0,290.3851,290.4922,290.0155,290.1419,8578.0
2021-11-19 14:30:00,298.19,298.2,297.65,297.84,8074.0,290.0933,290.103,289.568,289.7528,8074.0
2021-11-19 14:40:00,297.91,297.97,297.57,297.63,10548.0,289.8209,289.8793,289.4901,289.5485,10548.0
2021-11-19 14:50:00,297.57,297.65,297.14,297.15,10607.0,289.4901,289.568,289.0718,289.0815,10607.0
2021-11-19 15:00:00,297.21,297.89,297.21,297.7,12177.0,289.1399,289.8014,289.1399,289.6166,12177.0
2021-11-19 15:10:00,297.71,298.65,297.55,298.56,18431.0,289.6263,290.5408,289.4707,290.4532,18431.0
2021-11-19 15:20:00,298.54,298.54,297.97,298.33,19635.0,290.4338,290.4338,289.8793,290.2295,19635.0
2021-11-19 15:30:00,298.29,298.63,297.61,297.74,23902.0,290.1906,290.5213,289.529,289.6555,23902.0
2021-11-19 15:40:00,297.73,297.73,296.62,297.13,27537.0,289.6458,289.6458,288.5659,289.0621,27537.0
2021-11-19 15:50:00,297.02,297.11,296.51,296.79,132251.0,288.9551,289.0426,288.4589,288.7313,132251.0
2021-11-22 09:30:00,296.71,296.71,294.08,294.43,31356.0,288.6535,288.6535,286.0949,286.4354,31356.0
2021-11-22 09:40:00,294.4,297.63,294.35,297.42,21647.0,286.4062,289.5485,286.3576,289.3442,21647.0
2021-11-22 09:50:00,297.42,297.42,296.23,297.15,10662.0,289.3442,289.3442,288.1865,289.0815,10662.0
2021-11-22 10:00:00,297.31,298.25,296.87,296.94,19324.0,289.2372,290.1517,288.8091,288.8772,19324.0
2021-11-22 10:10:00,297.04,297.83,297.02,297.83,25835.0,288.9745,289.7431,288.9551,289.7431,25835.0
2021-11-22 10:20:00,297.75,298.06,297.73,297.98,16346.0,289.6652,289.9668,289.6458,289.889,16346.0
2021-11-22 10:30:00,297.98,298.81,297.98,298.81,10476.0,289.889,290.6965,289.889,290.6965,10476.0
2021-11-22 10:40:00,298.76,299.2,298.57,298.57,14453.0,290.6478,291.0759,290.463,290.463,14453.0
2021-11-22 10:50:00,298.43,298.43,297.49,298.25,9899.0,290.3268,290.3268,289.4123,290.1517,9899.0
2021-11-22 11:00:00,298.25,298.65,298.25,298.49,8686.0,290.1517,290.5408,290.1517,290.3851,8686.0
2021-11-22 11:10:00,298.49,299.34,298.43,299.31,11292.0,290.3851,291.2121,290.3268,291.1829,11292.0
2021-11-22 11:20:00,299.27,299.37,299.09,299.19,11595.0,291.144,291.2413,290.9689,291.0661,11595.0
2021-11-22 11:30:00,299.11,299.3,299.01,299.28,11061.0,290.9883,291.1732,290.891,291.1537,11061.0
2021-11-22 11:40:00,299.27,299.7,299.18,299.45,9576.0,291.144,291.5623,291.0564,291.3191,9576.0
2021-11-22 11:50:00,299.44,299.44,297.87,298.17,12467.0,291.3093,291.3093,289.782,290.0738,12467.0
2021-11-22 12:00:00,298.11,298.7,298.02,298.58,12081.0,290.0155,290.5894,289.9279,290.4727,12081.0
2021-11-22 12:10:00,298.67,298.96,298.58,298.9,2671.0,290.5603,290.8424,290.4727,290.784,2671.0
2021-11-22 12:20:00,298.9,299.24,298.79,299.21,9683.0,290.784,291.1148,290.677,291.0856,9683.0
2021-11-22 12:30:00,299.31,299.81,299.25,299.81,6500.0,291.1829,291.6693,291.1245,291.6693,6500.0
2021-11-22 12:40:00,299.73,299.97,299.42,299.69,11038.0,291.5915,291.825,291.2899,291.5526,11038.0
2021-11-22 12:50:00,299.61,299.61,298.93,298.93,7648.0,291.4747,291.4747,290.8132,290.8132,7648.0
2021-11-22 13:00:00,298.93,299.6,298.87,299.39,8823.0,290.8132,291.465,290.7548,291.2607,8823.0
2021-11-22 13:10:00,299.45,299.47,298.64,299.09,5652.0,291.3191,291.3385,290.5311,290.9689,5652.0
2021-11-22 13:20:00,299.09,299.38,298.96,299.13,7224.0,290.9689,291.251,290.8424,291.0078,7224.0
2021-11-22 13:30:00,299.13,299.46,299.06,299.36,9023.0,291.0078,291.3288,290.9397,291.2315,9023.0
2021-11-22 13:40:00,299.35,299.71,299.35,299.71,6978.0,291.2218,291.572,291.2218,291.572,6978.0
2021-11-22 13:50:00,299.63,299.68,299.45,299.5,9676.0,291.4942,291.5428,291.3191,291.3677,9676.0
2021-11-22 14:00:00,299.42,299.69,299.39,299.59,7956.0,291.2899,291.5526,291.2607,291.4553,7956.0
2021-11-22 14:10:00,299.53,299.59,299.29,299.51,9242.0,291.3969,291.4553,291.1634,291.3774,9242.0
2021-11-22 14:20:00,299.4,299.54,299.36,299.54,9113.0,291.2704,291.4066,291.2315,291.4066,9113.0
2021-11-22 14:30:00,299.5,299.89,299.38,299.88,9449.0,291.3677,291.7471,291.251,291.7374,9449.0
2021-11-22 14:40:00,299.84,300.05,299.83,299.88,11322.0,291.6985,291.9028,291.6888,291.7374,11322.0
2021-11-22 14:50:00,299.84,300.69,299.84,300.56,6890.0,291.6985,292.5254,291.6985,292.3989,6890.0
2021-11-22 15:00:00,300.68,300.73,300.18,300.59,12731.0,292.5157,292.5643,292.0293,292.4281,12731.0
2021-11-22 15:10:00,300.63,300.83,300.46,300.5,13696.0,292.467,292.6616,292.3017,292.3406,13696.0
2021-11-22 15:20:00,300.51,300.83,300.42,300.83,9196.0,292.3503,292.6616,292.2627,292.6616,9196.0
2021-11-22 15:30:00,300.77,300.83,300.52,300.57,14432.0,292.6032,292.6616,292.36,292.4087,14432.0
2021-11-22 15:40:00,300.55,300.55,299.13,299.25,13156.0,292.3892,292.3892,291.0078,291.1245,13156.0
2021-11-22 15:50:00,298.99,299.09,298.19,298.57,76011.0,290.8716,290.9689,290.0933,290.463,76011.0
2021-11-23 09:30:00,298.86,299.7,297.62,298.16,17807.0,290.7451,291.5623,289.5388,290.0641,17807.0
2021-11-23 09:40:00,298.44,299.72,298.44,299.65,7945.0,290.3365,291.5817,290.3365,291.5136,7945.0
2021-11-23 09:50:00,299.74,300.38,299.54,300.26,13895.0,291.6012,292.2238,291.4066,292.1071,13895.0
2021-11-23 10:00:00,300.22,300.36,298.61,298.61,12491.0,292.0682,292.2044,290.5019,290.5019,12491.0
2021-11-23 10:10:00,298.45,299.02,298.45,298.76,12383.0,290.3462,290.9008,290.3462,290.6478,12383.0
2021-11-23 10:20:00,298.78,299.32,297.12,297.12,44198.0,290.6673,291.1926,289.0523,289.0523,44198.0
2021-11-23 10:30:00,297.24,297.77,296.86,296.86,26370.0,289.1691,289.6847,288.7994,288.7994,26370.0
2021-11-23 10:40:00,296.98,297.74,296.86,297.55,13023.0,288.9161,289.6555,288.7994,289.4707,13023.0
2021-11-23 10:50:00,297.66,297.66,296.68,296.8,13122.0,289.5777,289.5777,288.6243,288.741,13122.0
2021-11-23 11:00:00,296.78,296.78,295.59,296.21,29962.0,288.7216,288.7216,287.5639,288.1671,29962.0
2021-11-23 11:10:00,296.19,296.33,295.83,295.95,22090.0,288.1476,288.2838,287.7974,287.9141,22090.0
2021-11-23 11:20:00,296.12,296.37,295.87,295.87,12427.0,288.0795,288.3227,287.8363,287.8363,12427.0
2021-11-23 11:30:00,295.84,296.2,295.45,295.99,11950.0,287.8071,288.1573,287.4277,287.953,11950.0
2021-11-23 11:40:00,295.96,296.19,295.87,296.19,14174.0,287.9238,288.1476,287.8363,288.1476,14174.0
2021-11-23 11:50:00,296.22,296.51,296.09,296.09,10770.0,288.1768,288.4589,288.0503,288.0503,10770.0
2021-11-23 12:00:00,296.04,296.23,295.47,295.72,12095.0,288.0017,288.1865,287.4471,287.6904,12095.0
2021-11-23 12:10:00,295.82,295.86,295.28,295.53,14684.0,287.7876,287.8266,287.2623,287.5055,14684.0
2021-11-23 12:20:00,295.52,296.25,295.36,296.06,11467.0,287.4958,288.206,287.3401,288.0211,11467.0
2021-11-23 12:30:00,296.05,296.19,295.59,296.19,14854.0,288.0114,288.1476,287.5639,288.1476,14854.0
2021-11-23 12:40:00,296.19,296.23,295.46,295.59,10204.0,288.1476,288.1865,287.4374,287.5639,10204.0
2021-11-23 12:50:00,295.59,295.69,295.0,295.15,8916.0,287.5639,287.6612,286.9899,287.1358,8916.0
2021-11-23 13:00:00,295.15,295.48,295.0,295.48,11282.0,287.1358,287.4569,286.9899,287.4569,11282.0
2021-11-23 13:10:00,295.36,295.77,295.3,295.56,14126.0,287.3401,287.739,287.2818,287.5347,14126.0
2021-11-23 13:20:00,295.56,295.58,294.92,295.17,7945.0,287.5347,287.5542,286.9121,287.1553,7945.0
2021-11-23 13:30:00,295.17,295.35,294.79,294.91,8103.0,287.1553,287.3304,286.7856,286.9024,8103.0
2021-11-23 13:40:00,294.91,296.0,294.91,295.78,9869.0,286.9024,287.9628,286.9024,287.7487,9869.0
2021-11-23 13:50:00,295.86,296.33,295.56,295.56,10681.0,287.8266,288.2838,287.5347,287.5347,10681.0
2021-11-23 14:00:00,295.48,295.56,295.3,295.52,11492.0,287.4569,287.5347,287.2818,287.4958,11492.0
2021-11-23 14:10:00,295.45,295.75,295.33,295.34,11223.0,287.4277,287.7195,287.3109,287.3207,11223.0
2021-11-23 14:20:00,295.27,295.45,295.13,295.26,8351.0,287.2526,287.4277,287.1164,287.2428,8351.0
2021-11-23 14:30:00,295.24,295.61,295.23,295.51,10277.0,287.2234,287.5833,287.2137,287.4861,10277.0
2021-11-23 14:40:00,295.63,296.38,295.63,296.32,7965.0,287.6028,288.3324,287.6028,288.2741,7965.0
2021-11-23 14:50:00,296.32,297.08,296.13,296.97,16686.0,288.2741,289.0134,288.0892,288.9064,16686.0
2021-11-23 15:00:00,296.9,297.07,296.62,296.71,9833.0,288.8383,289.0037,288.5659,288.6535,9833.0
2021-11-23 15:10:00,296.61,296.89,296.37,296.43,10820.0,288.5562,288.8286,288.3227,288.3811,10820.0
2021-11-23 15:20:00,296.35,296.96,295.97,296.96,15567.0,288.3033,288.8967,287.9336,288.8967,15567.0
2021-11-23 15:30:00,296.97,297.46,296.9,297.11,15782.0,288.9064,289.3831,288.8383,289.0426,15782.0
2021-11-23 15:40:00,297.14,297.41,296.93,297.13,13275.0,289.0718,289.3345,288.8675,289.0621,13275.0
2021-11-23 15:50:00,297.12,297.88,296.93,297.02,85060.0,289.0523,289.7917,288.8675,288.9551,85060.0
2021-11-24 09:30:00,296.02,296.59,294.47,295.75,48597.0,287.9822,288.5367,286.4743,287.7195,48597.0
2021-11-24 09:40:00,295.73,296.0,294.02,294.84,24794.0,287.7001,287.9628,286.0365,286.8343,24794.0
2021-11-24 09:50:00,294.67,296.09,294.67,295.94,12295.0,286.6689,288.0503,286.6689,287.9044,12295.0
2021-11-24 10:00:00,295.93,296.09,295.38,295.65,18891.0,287.8947,288.0503,287.3596,287.6223,18891.0
2021-11-24 10:10:00,295.63,295.78,295.27,295.47,35550.0,287.6028,287.7487,287.2526,287.4471,35550.0
2021-11-24 10:20:00,295.52,295.84,295.14,295.68,20734.0,287.4958,287.8071,287.1261,287.6514,20734.0
2021-11-24 10:30:00,295.61,297.01,295.46,296.89,18595.0,287.5833,288.9453,287.4374,288.8286,18595.0
2021-11-24 10:40:00,296.86,296.86,296.21,296.56,17136.0,288.7994,288.7994,288.1671,288.5075,17136.0
2021-11-24 10:50:00,296.62,297.33,296.56,296.8,11919.0,288.5659,289.2566,288.5075,288.741,11919.0
2021-11-24 11:00:00,296.7,297.4,296.32,296.83,44592.0,288.6437,289.3247,288.2741,288.7702,44592.0
2021-11-24 11:10:00,296.93,297.62,296.73,297.41,15760.0,288.8675,289.5388,288.6729,289.3345,15760.0
2021-11-24 11:20:00,297.34,297.43,296.95,297.27,13082.0,289.2664,289.3539,288.887,289.1983,13082.0
2021-11-24 11:30:00,297.34,297.62,297.32,297.49,11918.0,289.2664,289.5388,289.2469,289.4123,11918.0
2021-11-24 11:40:00,297.49,297.9,297.11,297.9,13663.0,289.4123,289.8112,289.0426,289.8112,13663.0
2021-11-24 11:50:00,297.9,298.25,297.64,297.65,13918.0,289.8112,290.1517,289.5582,289.568,13918.0
2021-11-24 12:00:00,297.7,297.77,297.29,297.74,10435.0,289.6166,289.6847,289.2177,289.6555,10435.0
2021-11-24 12:10:00,297.8,297.94,297.32,297.44,9340.0,289.7139,289.8501,289.2469,289.3637,9340.0
2021-11-24 12:20:00,297.37,297.83,297.33,297.74,8551.0,289.2956,289.7431,289.2566,289.6555,8551.0
2021-11-24 12:30:00,297.62,297.75,297.38,297.38,17094.0,289.5388,289.6652,289.3053,289.3053,17094.0
2021-11-24 12:40:00,297.21,297.56,297.21,297.5,5712.0,289.1399,289.4804,289.1399,289.422,5712.0
2021-11-24 12:50:00,297.53,297.53,296.89,297.04,11930.0,289.4512,289.4512,288.8286,288.9745,11930.0
2021-11-24 13:00:00,297.16,297.53,297.12,297.4,8253.0,289.0913,289.4512,289.0523,289.3247,8253.0
2021-11-24 13:10:00,297.48,297.86,297.05,297.85,15259.0,289.4026,289.7723,288.9842,289.7625,15259.0
2021-11-24 13:20:00,297.88,298.41,297.78,298.21,14592.0,289.7917,290.3073,289.6944,290.1127,14592.0
2021-11-24 13:30:00,298.13,298.14,297.87,298.05,4411.0,290.0349,290.0446,289.782,289.9571,4411.0
2021-11-24 13:40:00,298.03,298.4,297.99,298.39,10596.0,289.9376,290.2976,289.8987,290.2879,10596.0
2021-11-24 13:50:00,298.38,298.39,298.12,298.27,7516.0,290.2781,290.2879,290.0252,290.1711,7516.0
2021-11-24 14:00:00,298.31,298.61,298.2,298.31,10241.0,290.21,290.5019,290.103,290.21,10241.0
2021-11-24 14:10:00,298.28,298.28,297.63,297.78,4022.0,290.1808,290.1808,289.5485,289.6944,4022.0
2021-11-24 14:20:00,297.77,297.99,297.71,297.9,7310.0,289.6847,289.8987,289.6263,289.8112,7310.0
2021-11-24 14:30:00,297.9,298.87,297.9,298.82,10331.0,289.8112,290.7548,289.8112,290.7062,10331.0
2021-11-24 14:40:00,298.9,299.03,298.48,298.57,7771.0,290.784,290.9105,290.3754,290.463,7771.0
2021-11-24 14:50:00,298.55,298.97,298.5,298.52,9598.0,290.4435,290.8521,290.3949,290.4143,9598.0
2021-11-24 15:00:00,298.53,298.6,298.22,298.57,6461.0,290.4241,290.4922,290.1225,290.463,6461.0
2021-11-24 15:10:00,298.57,299.17,298.56,299.17,7661.0,290.463,291.0467,290.4532,291.0467,7661.0
2021-11-24 15:20:00,299.19,299.43,299.13,299.43,9878.0,291.0661,291.2996,291.0078,291.2996,9878.0
2021-11-24 15:30:00,299.39,299.39,298.84,298.99,13659.0,291.2607,291.2607,290.7256,290.8716,13659.0
2021-11-24 15:40:00,298.97,298.97,298.33,298.37,14638.0,290.8521,290.8521,290.2295,290.2684,14638.0
2021-11-24 15:50:00,298.43,298.91,298.38,298.77,42794.0,290.3268,290.7937,290.2781,290.6575,42794.0
2021-11-26 09:30:00,293.51,294.05,291.56,292.7,22018.0,285.5404,286.0657,283.6433,284.7524,22018.0
2021-11-26 09:40:00,291.75,292.53,290.0,290.76,21678.0,283.8282,284.587,282.1257,282.865,21678.0
2021-11-26 09:50:00,290.31,290.44,288.6,289.25,24350.0,282.4273,282.5537,280.7637,281.396,24350.0
2021-11-26 10:00:00,289.02,289.02,287.54,288.4,14998.0,281.1723,281.1723,279.7325,280.5691,14998.0
2021-11-26 10:10:00,288.37,289.27,288.25,289.09,15518.0,280.5399,281.4155,280.4232,281.2404,15518.0
2021-11-26 10:20:00,289.08,291.41,289.08,291.41,15784.0,281.2307,283.4974,281.2307,283.4974,15784.0
2021-11-26 10:30:00,291.53,292.97,291.05,292.84,15035.0,283.6141,285.015,283.1472,284.8886,15035.0
2021-11-26 10:40:00,292.89,292.89,291.55,292.23,11781.0,284.9372,284.9372,283.6336,284.2951,11781.0
2021-11-26 10:50:00,292.52,292.52,291.28,291.86,11775.0,284.5772,284.5772,283.3709,283.9352,11775.0
2021-11-26 11:00:00,291.84,293.37,291.56,293.37,26951.0,283.9157,285.4042,283.6433,285.4042,26951.0
2021-11-26 11:10:00,293.37,293.41,292.25,293.13,19146.0,285.4042,285.4431,284.3146,285.1707,19146.0
2021-11-26 11:20:00,293.36,293.36,292.19,292.39,14374.0,285.3944,285.3944,284.2562,284.4508,14374.0
2021-11-26 11:30:00,292.24,292.76,291.63,292.75,11580.0,284.3048,284.8107,283.7114,284.801,11580.0
2021-11-26 11:40:00,292.79,292.95,291.98,292.04,10774.0,284.8399,284.9956,284.0519,284.1103,10774.0
2021-11-26 11:50:00,291.9,292.02,290.93,291.89,10791.0,283.9741,284.0908,283.0304,283.9644,10791.0
2021-11-26 12:00:00,291.86,292.81,290.9,292.51,20370.0,283.9352,284.8594,283.0012,284.5675,20370.0
2021-11-26 12:10:00,292.47,292.99,291.99,292.13,10157.0,284.5286,285.0345,284.0616,284.1978,10157.0
2021-11-26 12:20:00,292.14,293.71,292.14,293.32,15531.0,284.2076,285.7349,284.2076,285.3555,15531.0
2021-11-26 12:30:00,293.47,295.18,293.41,294.74,19218.0,285.5015,287.165,285.4431,286.737,19218.0
2021-11-26 12:40:00,294.88,295.01,293.58,293.58,28482.0,286.8732,286.9996,285.6085,285.6085,28482.0
2021-11-26 12:50:00,293.58,294.36,292.34,293.82,69841.0,285.6085,286.3673,284.4021,285.8419,69841.0
2021-11-29 09:30:00,297.11,297.11,294.15,295.38,20528.0,289.0426,289.0426,286.163,287.3596,20528.0
2021-11-29 09:40:00,295.59,295.85,293.61,293.73,9414.0,287.5639,287.8168,285.6377,285.7544,9414.0
2021-11-29 09:50:00,293.51,294.27,292.93,293.88,15547.0,285.5404,286.2797,284.9761,285.9003,15547.0
2021-11-29 10:00:00,293.87,294.87,293.69,293.98,15298.0,285.8906,286.8634,285.7155,285.9976,15298.0
2021-11-29 10:10:00,293.93,293.98,292.8,293.11,17549.0,285.949,285.9976,284.8496,285.1512,17549.0
2021-11-29 10:20:00,292.92,293.62,292.51,292.79,10219.0,284.9664,285.6474,284.5675,284.8399,10219.0
2021-11-29 10:30:00,292.52,293.28,292.05,292.56,9580.0,284.5772,285.3166,284.12,284.6162,9580.0
2021-11-29 10:40:00,292.8,293.38,292.38,292.39,12427.0,284.8496,285.4139,284.441,284.4508,12427.0
2021-11-29 10:50:00,292.45,293.9,292.35,293.74,9125.0,284.5091,285.9198,284.4119,285.7641,9125.0
2021-11-29 11:00:00,293.67,294.32,293.52,294.1,13084.0,285.696,286.3284,285.5501,286.1143,13084.0
2021-11-29 11:10:00,294.16,294.83,293.93,294.39,10974.0,286.1727,286.8245,285.949,286.3965,10974.0
2021-11-29 11:20:00,294.42,294.51,293.03,293.48,11176.0,286.4257,286.5132,285.0734,285.5112,11176.0
2021-11-29 11:30:00,293.44,294.75,293.44,294.59,6764.0,285.4723,286.7467,285.4723,286.591,6764.0
2021-11-29 11:40:00,294.76,294.86,293.87,293.87,8244.0,286.7564,286.8537,285.8906,285.8906,8244.0
2021-11-29 11:50:00,293.78,294.84,293.78,294.73,10121.0,285.803,286.8343,285.803,286.7272,10121.0
2021-11-29 12:00:00,294.75,295.62,294.69,295.35,8302.0,286.7467,287.5931,286.6883,287.3304,8302.0
2021-11-29 12:10:00,295.38,295.69,294.96,295.69,10054.0,287.3596,287.6612,286.951,287.6612,10054.0
2021-11-29 12:20:00,295.78,296.28,295.64,295.84,8649.0,287.7487,288.2352,287.6125,287.8071,8649.0
2021-11-29 12:30:00,295.9,296.26,295.9,296.13,6667.0,287.8655,288.2157,287.8655,288.0892,6667.0
2021-11-29 12:40:00,296.01,296.37,295.95,296.02,8141.0,287.9725,288.3227,287.9141,287.9822,8141.0
2021-11-29 12:50:00,295.97,296.05,295.83,295.95,8426.0,287.9336,288.0114,287.7974,287.9141,8426.0
2021-11-29 13:00:00,295.95,296.45,295.88,295.88,10581.0,287.9141,288.4005,287.846,287.846,10581.0
2021-11-29 13:10:00,295.81,296.13,295.73,296.13,9084.0,287.7779,288.0892,287.7001,288.0892,9084.0
2021-11-29 13:20:00,295.95,295.99,295.68,295.96,8600.0,287.9141,287.953,287.6514,287.9238,8600.0
2021-11-29 13:30:00,295.96,296.31,295.93,295.94,12582.0,287.9238,288.2643,287.8947,287.9044,12582.0
2021-11-29 13:40:00,296.01,296.85,295.92,296.71,12818.0,287.9725,288.7897,287.8849,288.6535,12818.0
2021-11-29 13:50:00,296.71,297.42,296.58,297.34,9202.0,288.6535,289.3442,288.527,289.2664,9202.0
2021-11-29 14:00:00,297.29,297.29,296.51,296.51,14951.0,289.2177,289.2177,288.4589,288.4589,14951.0
2021-11-29 14:10:00,296.52,297.11,296.43,296.87,13900.0,288.4686,289.0426,288.3811,288.8091,13900.0
2021-11-29 14:20:00,296.81,297.27,296.81,297.13,9614.0,288.7508,289.1983,288.7508,289.0621,9614.0
2021-11-29 14:30:00,297.13,297.14,296.77,296.77,15866.0,289.0621,289.0718,288.7118,288.7118,15866.0
2021-11-29 14:40:00,296.78,297.23,296.78,296.96,12708.0,288.7216,289.1594,288.7216,288.8967,12708.0
2021-11-29 14:50:00,296.95,297.23,296.61,297.16,21429.0,288.887,289.1594,288.5562,289.0913,21429.0
2021-11-29 15:00:00,297.17,297.8,297.05,297.69,15837.0,289.101,289.7139,288.9842,289.6069,15837.0
2021-11-29 15:10:00,297.63,298.11,297.4,297.61,18059.0,289.5485,290.0155,289.3247,289.529,18059.0
2021-11-29 15:20:00,297.65,297.88,297.49,297.53,16855.0,289.568,289.7917,289.4123,289.4512,16855.0
2021-11-29 15:30:00,297.5,297.96,297.38,297.71,21061.0,289.422,289.8695,289.3053,289.6263,21061.0
2021-11-29 15:40:00,297.68,297.74,297.03,297.25,23021.0,289.5971,289.6555,288.9648,289.1788,23021.0
2021-11-29 15:50:00,297.2,297.23,296.5,296.75,70077.0,289.1302,289.1594,288.4492,288.6924,70077.0
2021-11-30 09:30:00,294.75,295.23,293.49,293.94,15768.0,286.7467,287.2137,285.5209,285.9587,15768.0
2021-11-30 09:40:00,294.08,295.79,293.55,295.45,16005.0,286.0949,287.7585,285.5793,287.4277,16005.0
2021-11-30 09:50:00,295.08,295.34,294.1,294.57,16539.0,287.0677,287.3207,286.1143,286.5716,16539.0
2021-11-30 10:00:00,294.55,295.91,294.46,295.59,18670.0,286.5521,287.8752,286.4646,287.5639,18670.0
2021-11-30 10:10:00,295.71,297.11,295.59,296.88,29144.0,287.6806,289.0426,287.5639,288.8189,29144.0
2021-11-30 10:20:00,296.82,297.13,295.99,296.37,16309.0,288.7605,289.0621,287.953,288.3227,16309.0
2021-11-30 10:30:00,296.48,298.03,296.29,297.34,17882.0,288.4297,289.9376,288.2449,289.2664,17882.0
2021-11-30 10:40:00,297.12,297.12,295.91,296.13,14783.0,289.0523,289.0523,287.8752,288.0892,14783.0
2021-11-30 10:50:00,296.09,296.35,294.86,295.01,16046.0,288.0503,288.3033,286.8537,286.9996,16046.0
2021-11-30 11:00:00,294.88,295.43,294.53,294.65,22868.0,286.8732,287.4082,286.5327,286.6494,22868.0
2021-11-30 11:10:00,294.92,296.29,294.72,295.74,16904.0,286.9121,288.2449,286.7175,287.7098,16904.0
2021-11-30 11:20:00,295.65,296.35,295.51,296.34,16183.0,287.6223,288.3033,287.4861,288.2935,16183.0
2021-11-30 11:30:00,296.17,296.26,294.77,295.01,13668.0,288.1281,288.2157,286.7662,286.9996,13668.0
2021-11-30 11:40:00,295.12,295.12,294.34,294.65,13374.0,287.1066,287.1066,286.3478,286.6494,13374.0
2021-11-30 11:50:00,294.45,294.83,293.75,294.7,13201.0,286.4548,286.8245,285.7738,286.6981,13201.0
2021-11-30 12:00:00,294.61,294.68,293.36,293.55,15275.0,286.6105,286.6786,285.3944,285.5793,15275.0
2021-11-30 12:10:00,293.62,294.53,293.35,294.53,16218.0,285.6474,286.5327,285.3847,286.5327,16218.0
2021-11-30 12:20:00,294.43,294.93,294.04,294.92,11836.0,286.4354,286.9218,286.056,286.9121,11836.0
2021-11-30 12:30:00,294.91,295.05,294.46,294.46,11918.0,286.9024,287.0386,286.4646,286.4646,11918.0
2021-11-30 12:40:00,294.6,294.68,294.03,294.35,15121.0,286.6008,286.6786,286.0462,286.3576,15121.0
2021-11-30 12:50:00,294.54,294.88,294.27,294.5,13953.0,286.5424,286.8732,286.2797,286.5035,13953.0
2021-11-30 13:00:00,294.64,294.73,293.61,293.71,13999.0,286.6397,286.7272,285.6377,285.7349,13999.0
2021-11-30 13:10:00,293.76,293.93,293.33,293.67,15059.0,285.7836,285.949,285.3653,285.696,15059.0
2021-11-30 13:20:00,293.57,294.08,293.47,293.76,15406.0,285.5987,286.0949,285.5015,285.7836,15406.0
2021-11-30 13:30:00,293.88,294.68,293.77,294.68,11177.0,285.9003,286.6786,285.7933,286.6786,11177.0
2021-11-30 13:40:00,294.6,294.6,294.1,294.11,24576.0,286.6008,286.6008,286.1143,286.1241,24576.0
2021-11-30 13:50:00,294.1,294.32,293.87,293.98,11960.0,286.1143,286.3284,285.8906,285.9976,11960.0
2021-11-30 14:00:00,293.98,294.73,293.85,294.69,18933.0,285.9976,286.7272,285.8711,286.6883,18933.0
2021-11-30 14:10:00,294.79,295.37,294.71,295.08,24642.0,286.7856,287.3499,286.7078,287.0677,24642.0
2021-11-30 14:20:00,295.1,295.33,294.79,294.9,14786.0,287.0872,287.3109,286.7856,286.8926,14786.0
2021-11-30 14:30:00,294.96,294.96,293.89,294.14,13507.0,286.951,286.951,285.91,286.1533,13507.0
2021-11-30 14:40:00,294.3,294.3,293.72,293.9,15061.0,286.3089,286.3089,285.7447,285.9198,15061.0
2021-11-30 14:50:00,293.95,294.07,293.72,293.72,16255.0,285.9684,286.0852,285.7447,285.7447,16255.0
2021-11-30 15:00:00,293.91,294.34,293.23,293.24,17572.0,285.9295,286.3478,285.268,285.2777,17572.0
2021-11-30 15:10:00,293.3,294.0,293.2,293.62,23702.0,285.3361,286.0171,285.2388,285.6474,23702.0
2021-11-30 15:20:00,293.61,293.85,293.28,293.35,27766.0,285.6377,285.8711,285.3166,285.3847,27766.0
2021-11-30 15:30:00,293.41,294.05,293.38,293.46,35210.0,285.4431,286.0657,285.4139,285.4917,35210.0
2021-11-30 15:40:00,293.44,294.13,293.0,293.47,42266.0,285.4723,286.1435,285.0442,285.5015,42266.0
2021-11-30 15:50:00,293.51,296.16,293.17,295.76,281782.0,285.5404,288.1184,285.2096,287.7293,281782.0
2021-12-01 09:30:00,298.5,299.01,295.12,296.42,33206.0,290.3949,290.891,287.1066,288.3714,33206.0
2021-12-01 09:40:00,296.65,298.23,295.69,296.03,31092.0,288.5951,290.1322,287.6612,287.9919,31092.0
2021-12-01 09:50:00,296.43,296.66,294.2,294.2,29741.0,288.3811,288.6048,286.2116,286.2116,29741.0
2021-12-01 10:00:00,294.39,295.21,294.02,295.2,31443.0,286.3965,287.1942,286.0365,287.1845,31443.0
2021-12-01 10:10:00,295.4,297.36,295.09,297.22,14567.0,287.379,289.2858,287.0775,289.1496,14567.0
2021-12-01 10:20:00,297.19,298.22,297.19,297.61,15733.0,289.1204,290.1225,289.1204,289.529,15733.0
2021-12-01 10:30:00,297.54,297.89,296.57,296.62,19204.0,289.4609,289.8014,288.5173,288.5659,19204.0
2021-12-01 10:40:00,296.62,297.5,296.17,297.34,11425.0,288.5659,289.422,288.1281,289.2664,11425.0
2021-12-01 10:50:00,297.36,297.64,297.05,297.05,7154.0,289.2858,289.5582,288.9842,288.9842,7154.0
2021-12-01 11:00:00,296.92,297.89,296.88,297.72,10670.0,288.8578,289.8014,288.8189,289.6361,10670.0
2021-12-01 11:10:00,297.76,297.83,297.22,297.57,8963.0,289.675,289.7431,289.1496,289.4901,8963.0
2021-12-01 11:20:00,297.62,298.51,297.57,298.5,13114.0,289.5388,290.4046,289.4901,290.3949,13114.0
2021-12-01 11:30:00,298.39,298.83,298.04,298.62,16486.0,290.2879,290.7159,289.9474,290.5116,16486.0
2021-12-01 11:40:00,298.6,299.25,298.47,299.25,14458.0,290.4922,291.1245,290.3657,291.1245,14458.0
2021-12-01 11:50:00,299.21,300.29,299.07,299.97,15293.0,291.0856,292.1363,290.9494,291.825,15293.0
2021-12-01 12:00:00,300.4,301.39,300.01,301.12,13211.0,292.2433,293.2064,291.8639,292.9437,13211.0
2021-12-01 12:10:00,301.15,301.76,301.14,301.34,8007.0,292.9729,293.5664,292.9632,293.1578,8007.0
2021-12-01 12:20:00,301.34,301.34,300.38,300.38,6729.0,293.1578,293.1578,292.2238,292.2238,6729.0
2021-12-01 12:30:00,300.3,300.48,299.4,299.47,6643.0,292.146,292.3211,291.2704,291.3385,6643.0
2021-12-01 12:40:00,299.68,299.88,299.47,299.54,11290.0,291.5428,291.7374,291.3385,291.4066,11290.0
2021-12-01 12:50:00,299.38,299.39,297.89,297.9,5374.0,291.251,291.2607,289.8014,289.8112,5374.0
2021-12-01 13:00:00,297.81,298.1,296.84,296.85,7477.0,289.7236,290.0057,288.7799,288.7897,7477.0
2021-12-01 13:10:00,296.9,297.29,296.63,296.63,6807.0,288.8383,289.2177,288.5756,288.5756,6807.0
2021-12-01 13:20:00,296.65,297.51,296.58,297.5,7370.0,288.5951,289.4318,288.527,289.422,7370.0
2021-12-01 13:30:00,297.48,297.54,296.95,297.03,6105.0,289.4026,289.4609,288.887,288.9648,6105.0
2021-12-01 13:40:00,297.15,297.15,294.76,295.0,11580.0,289.0815,289.0815,286.7564,286.9899,11580.0
2021-12-01 13:50:00,295.06,296.56,295.01,296.45,15281.0,287.0483,288.5075,286.9996,288.4005,15281.0
2021-12-01 14:00:00,296.43,296.71,296.22,296.3,11547.0,288.3811,288.6535,288.1768,288.2546,11547.0
2021-12-01 14:10:00,296.3,296.3,295.39,295.47,8866.0,288.2546,288.2546,287.3693,287.4471,8866.0
2021-12-01 14:20:00,295.81,296.97,295.7,296.79,10541.0,287.7779,288.9064,287.6709,288.7313,10541.0
2021-12-01 14:30:00,296.67,297.15,296.38,297.01,12149.0,288.6146,289.0815,288.3324,288.9453,12149.0
2021-12-01 14:40:00,297.01,297.02,296.04,296.04,19096.0,288.9453,288.9551,288.0017,288.0017,19096.0
2021-12-01 14:50:00,296.11,296.27,295.49,295.6,11597.0,288.0698,288.2254,287.4666,287.5736,11597.0
2021-12-01 15:00:00,295.85,296.06,295.0,295.28,18404.0,287.8168,288.0211,286.9899,287.2623,18404.0
2021-12-01 15:10:00,295.29,295.6,294.86,295.07,16306.0,287.272,287.5736,286.8537,287.058,16306.0
2021-12-01 15:20:00,295.1,295.1,294.05,294.08,18476.0,287.0872,287.0872,286.0657,286.0949,18476.0
2021-12-01 15:30:00,294.02,294.18,293.36,294.12,28438.0,286.0365,286.1922,285.3944,286.1338,28438.0
2021-12-01 15:40:00,294.11,295.2,293.02,293.25,34980.0,286.1241,287.1845,285.0637,285.2874,34980.0
2021-12-01 15:50:00,292.97,293.25,290.88,290.88,110571.0,285.015,285.2874,282.9818,282.9818,110571.0
2021-12-02 09:30:00,291.23,294.21,291.23,294.21,9630.0,283.3223,286.2214,283.3223,286.2214,9630.0
2021-12-02 09:40:00,293.94,295.99,293.92,295.81,19617.0,285.9587,287.953,285.9392,287.7779,19617.0
2021-12-02 09:50:00,295.98,296.47,295.29,296.47,15931.0,287.9433,288.42,287.272,288.42,15931.0
2021-12-02 10:00:00,296.22,297.46,295.61,296.8,13666.0,288.1768,289.3831,287.5833,288.741,13666.0
2021-12-02 10:10:00,296.7,298.16,296.7,298.04,52097.0,288.6437,290.0641,288.6437,289.9474,52097.0
2021-12-02 10:20:00,298.29,298.38,297.11,297.8,14472.0,290.1906,290.2781,289.0426,289.7139,14472.0
2021-12-02 10:30:00,297.97,298.19,295.74,295.75,13237.0,289.8793,290.0933,287.7098,287.7195,13237.0
2021-12-02 10:40:00,295.97,296.44,294.27,295.59,12752.0,287.9336,288.3908,286.2797,287.5639,12752.0
2021-12-02 10:50:00,295.9,296.72,295.2,296.72,10243.0,287.8655,288.6632,287.1845,288.6632,10243.0
2021-12-02 11:00:00,296.69,297.31,296.42,297.23,9570.0,288.634,289.2372,288.3714,289.1594,9570.0
2021-12-02 11:10:00,297.3,297.69,297.19,297.31,8334.0,289.2275,289.6069,289.1204,289.2372,8334.0
2021-12-02 11:20:00,297.6,297.86,296.52,296.52,9108.0,289.5193,289.7723,288.4686,288.4686,9108.0
2021-12-02 11:30:00,296.75,296.79,295.75,296.35,12843.0,288.6924,288.7313,287.7195,288.3033,12843.0
2021-12-02 11:40:00,296.63,297.05,296.17,296.65,5688.0,288.5756,288.9842,288.1281,288.5951,5688.0
2021-12-02 11:50:00,296.87,298.15,296.87,298.11,12520.0,288.8091,290.0544,288.8091,290.0155,12520.0
2021-12-02 12:00:00,298.11,298.32,297.83,298.01,5943.0,290.0155,290.2198,289.7431,289.9182,5943.0
2021-12-02 12:10:00,298.07,298.44,297.81,298.4,7798.0,289.9765,290.3365,289.7236,290.2976,7798.0
2021-12-02 12:20:00,298.46,298.52,297.96,298.18,4164.0,290.356,290.4143,289.8695,290.0836,4164.0
2021-12-02 12:30:00,298.26,298.3,297.6,298.29,17508.0,290.1614,290.2003,289.5193,290.1906,17508.0
2021-12-02 12:40:00,298.3,298.35,297.46,298.35,7758.0,290.2003,290.2489,289.3831,290.2489,7758.0
2021-12-02 12:50:00,298.19,298.21,297.64,297.92,6776.0,290.0933,290.1127,289.5582,289.8306,6776.0
2021-12-02 13:00:00,297.8,298.23,297.15,297.2,6363.0,289.7139,290.1322,289.0815,289.1302,6363.0
2021-12-02 13:10:00,297.24,297.86,297.09,297.58,6718.0,289.1691,289.7723,289.0232,289.4999,6718.0
2021-12-02 13:20:00,297.74,297.77,297.03,297.09,10257.0,289.6555,289.6847,288.9648,289.0232,10257.0
2021-12-02 13:30:00,296.98,297.22,296.88,297.05,11855.0,288.9161,289.1496,288.8189,288.9842,11855.0
2021-12-02 13:40:00,297.03,297.31,296.59,296.71,22533.0,288.9648,289.2372,288.5367,288.6535,22533.0
2021-12-02 13:50:00,296.75,298.21,296.6,298.05,6494.0,288.6924,290.1127,288.5465,289.9571,6494.0
2021-12-02 14:00:00,297.98,297.98,297.26,297.5,9800.0,289.889,289.889,289.1885,289.422,9800.0
2021-12-02 14:10:00,297.44,297.94,297.13,297.82,7887.0,289.3637,289.8501,289.0621,289.7333,7887.0
2021-12-02 14:20:00,297.82,298.05,297.59,297.89,6220.0,289.7333,289.9571,289.5096,289.8014,6220.0
2021-12-02 14:30:00,297.85,297.95,297.34,297.44,9025.0,289.7625,289.8598,289.2664,289.3637,9025.0
2021-12-02 14:40:00,297.52,297.58,297.13,297.26,10402.0,289.4415,289.4999,289.0621,289.1885,10402.0
2021-12-02 14:50:00,297.38,297.65,297.17,297.4,9442.0,289.3053,289.568,289.101,289.3247,9442.0
2021-12-02 15:00:00,297.49,297.64,297.14,297.32,16839.0,289.4123,289.5582,289.0718,289.2469,16839.0
2021-12-02 15:10:00,297.32,297.78,296.8,297.57,12373.0,289.2469,289.6944,288.741,289.4901,12373.0
2021-12-02 15:20:00,297.45,297.94,297.43,297.86,10741.0,289.3734,289.8501,289.3539,289.7723,10741.0
2021-12-02 15:30:00,297.86,298.66,297.86,298.51,13445.0,289.7723,290.5505,289.7723,290.4046,13445.0
2021-12-02 15:40:00,298.49,298.92,297.96,298.33,16752.0,290.3851,290.8035,289.8695,290.2295,16752.0
2021-12-02 15:50:00,298.23,298.41,296.99,297.53,151709.0,290.1322,290.3073,288.9259,289.4512,151709.0
2021-12-03 09:30:00,299.18,299.58,297.76,298.31,16349.0,291.0564,291.4455,289.675,290.21,16349.0
2021-12-03 09:40:00,298.32,298.59,297.01,297.95,15540.0,290.2198,290.4824,288.9453,289.8598,15540.0
2021-12-03 09:50:00,297.92,297.92,295.33,295.56,9484.0,289.8306,289.8306,287.3109,287.5347,9484.0
2021-12-03 10:00:00,295.49,295.88,294.57,295.22,15124.0,287.4666,287.846,286.5716,287.2039,15124.0
2021-12-03 10:10:00,295.06,295.91,294.62,295.26,10639.0,287.0483,287.8752,286.6202,287.2428,10639.0
2021-12-03 10:20:00,295.29,297.43,295.23,297.13,11303.0,287.272,289.3539,287.2137,289.0621,11303.0
2021-12-03 10:30:00,297.02,297.02,294.99,295.11,7352.0,288.9551,288.9551,286.9802,287.0969,7352.0
2021-12-03 10:40:00,295.2,295.2,293.14,293.56,7676.0,287.1845,287.1845,285.1804,285.589,7676.0
2021-12-03 10:50:00,293.66,293.75,293.09,293.09,10350.0,285.6863,285.7738,285.1318,285.1318,10350.0
2021-12-03 11:00:00,292.94,293.22,292.39,292.94,9483.0,284.9858,285.2582,284.4508,284.9858,9483.0
2021-12-03 11:10:00,293.0,293.71,292.3,293.09,15372.0,285.0442,285.7349,284.3632,285.1318,15372.0
2021-12-03 11:20:00,293.0,293.93,292.76,293.72,23501.0,285.0442,285.949,284.8107,285.7447,23501.0
2021-12-03 11:30:00,293.66,294.42,293.5,294.17,21374.0,285.6863,286.4257,285.5306,286.1824,21374.0
2021-12-03 11:40:00,294.17,294.17,293.02,293.38,5798.0,286.1824,286.1824,285.0637,285.4139,5798.0
2021-12-03 11:50:00,293.38,293.63,292.37,292.46,6736.0,285.4139,285.6571,284.4313,284.5189,6736.0
2021-12-03 12:00:00,292.36,293.38,292.21,293.38,4313.0,284.4216,285.4139,284.2757,285.4139,4313.0
2021-12-03 12:10:00,293.47,293.79,293.46,293.58,11810.0,285.5015,285.8128,285.4917,285.6085,11810.0
2021-12-03 12:20:00,293.5,294.67,293.43,294.47,15437.0,285.5306,286.6689,285.4625,286.4743,15437.0
2021-12-03 12:30:00,294.35,294.42,293.66,294.4,14544.0,286.3576,286.4257,285.6863,286.4062,14544.0
2021-12-03 12:40:00,294.4,294.5,293.23,293.26,11749.0,286.4062,286.5035,285.268,285.2972,11749.0
2021-12-03 12:50:00,293.41,293.58,292.83,293.08,4588.0,285.4431,285.6085,284.8788,285.122,4588.0
2021-12-03 13:00:00,293.03,293.31,292.82,293.21,6438.0,285.0734,285.3458,284.8691,285.2485,6438.0
2021-12-03 13:10:00,293.09,293.78,292.75,293.78,5859.0,285.1318,285.803,284.801,285.803,5859.0
2021-12-03 13:20:00,293.78,293.97,293.25,293.3,10574.0,285.803,285.9879,285.2874,285.3361,10574.0
2021-12-03 13:30:00,293.26,293.32,292.73,292.87,4654.0,285.2972,285.3555,284.7815,284.9177,4654.0
2021-12-03 13:40:00,292.98,293.22,292.54,292.66,7227.0,285.0248,285.2582,284.5967,284.7134,7227.0
2021-12-03 13:50:00,292.97,293.2,292.54,292.69,5145.0,285.015,285.2388,284.5967,284.7426,5145.0
2021-12-03 14:00:00,292.72,293.07,292.41,292.64,9817.0,284.7718,285.1123,284.4702,284.694,9817.0
2021-12-03 14:10:00,292.73,292.94,292.22,292.22,5470.0,284.7815,284.9858,284.2854,284.2854,5470.0
2021-12-03 14:20:00,292.16,292.65,291.89,292.25,6509.0,284.227,284.7037,283.9644,284.3146,6509.0
2021-12-03 14:30:00,292.26,292.26,291.73,291.8,7433.0,284.3243,284.3243,283.8087,283.8768,7433.0
2021-12-03 14:40:00,291.79,292.35,291.71,291.71,13436.0,283.8671,284.4119,283.7892,283.7892,13436.0
2021-12-03 14:50:00,291.75,291.81,290.71,290.98,16755.0,283.8282,283.8865,282.8164,283.0791,16755.0
2021-12-03 15:00:00,290.81,291.25,290.38,290.47,14356.0,282.9137,283.3417,282.4954,282.5829,14356.0
2021-12-03 15:10:00,290.6,291.42,290.6,290.98,12045.0,282.7094,283.5071,282.7094,283.0791,12045.0
2021-12-03 15:20:00,291.07,292.3,291.07,292.03,10247.0,283.1666,284.3632,283.1666,284.1006,10247.0
2021-12-03 15:30:00,291.99,293.43,291.99,292.15,17345.0,284.0616,285.4625,284.0616,284.2173,17345.0
2021-12-03 15:40:00,292.15,292.42,290.94,291.55,23612.0,284.2173,284.48,283.0401,283.6336,23612.0
2021-12-03 15:50:00,291.54,293.23,291.28,292.98,90738.0,283.6239,285.268,283.3709,285.0248,90738.0
2021-12-06 09:30:00,295.42,295.42,293.74,295.16,16813.0,287.3985,287.3985,285.7641,287.1456,16813.0
2021-12-06 09:40:00,295.12,296.82,294.93,295.99,14198.0,287.1066,288.7605,286.9218,287.953,14198.0
2021-12-06 09:50:00,296.17,297.23,296.17,296.25,3857.0,288.1281,289.1594,288.1281,288.206,3857.0
2021-12-06 10:00:00,296.18,296.18,295.05,295.44,11189.0,288.1379,288.1379,287.0386,287.418,11189.0
2021-12-06 10:10:00,295.51,297.0,295.51,296.48,4916.0,287.4861,288.9356,287.4861,288.4297,4916.0
2021-12-06 10:20:00,296.29,297.07,296.25,296.95,4926.0,288.2449,289.0037,288.206,288.887,4926.0
2021-12-06 10:30:00,296.98,297.09,296.35,296.72,5380.0,288.9161,289.0232,288.3033,288.6632,5380.0
2021-12-06 10:40:00,296.59,296.88,295.65,296.31,11646.0,288.5367,288.8189,287.6223,288.2643,11646.0
2021-12-06 10:50:00,296.15,297.25,296.08,296.99,5349.0,288.1087,289.1788,288.0406,288.9259,5349.0
2021-12-06 11:00:00,297.27,297.73,296.97,297.7,5873.0,289.1983,289.6458,288.9064,289.6166,5873.0
2021-12-06 11:10:00,297.81,297.81,297.07,297.24,3469.0,289.7236,289.7236,289.0037,289.1691,3469.0
2021-12-06 11:20:00,297.17,297.29,296.68,296.68,4839.0,289.101,289.2177,288.6243,288.6243,4839.0
2021-12-06 11:30:00,296.95,297.11,296.3,296.64,6982.0,288.887,289.0426,288.2546,288.5854,6982.0
2021-12-06 11:40:00,296.69,296.75,295.62,295.8,12591.0,288.634,288.6924,287.5931,287.7682,12591.0
2021-12-06 11:50:00,295.81,296.98,295.81,296.73,9404.0,287.7779,288.9161,287.7779,288.6729,9404.0
2021-12-06 12:00:00,296.87,297.04,296.63,296.77,9959.0,288.8091,288.9745,288.5756,288.7118,9959.0
2021-12-06 12:10:00,296.74,297.5,296.68,297.26,6908.0,288.6827,289.422,288.6243,289.1885,6908.0
2021-12-06 12:20:00,297.26,297.7,297.22,297.66,3205.0,289.1885,289.6166,289.1496,289.5777,3205.0
2021-12-06 12:30:00,297.67,297.67,297.24,297.32,5073.0,289.5874,289.5874,289.1691,289.2469,5073.0
2021-12-06 12:40:00,297.32,297.81,297.21,297.66,5375.0,289.2469,289.7236,289.1399,289.5777,5375.0
2021-12-06 12:50:00,297.74,297.83,297.32,297.77,3353.0,289.6555,289.7431,289.2469,289.6847,3353.0
2021-12-06 13:00:00,297.86,298.01,297.38,297.58,6264.0,289.7723,289.9182,289.3053,289.4999,6264.0
2021-12-06 13:10:00,297.56,297.74,297.19,297.49,4148.0,289.4804,289.6555,289.1204,289.4123,4148.0
2021-12-06 13:20:00,297.59,298.2,297.19,297.96,5026.0,289.5096,290.103,289.1204,289.8695,5026.0
2021-12-06 13:30:00,297.85,297.92,297.2,297.45,2804.0,289.7625,289.8306,289.1302,289.3734,2804.0
2021-12-06 13:40:00,297.64,297.96,297.53,297.94,6207.0,289.5582,289.8695,289.4512,289.8501,6207.0
2021-12-06 13:50:00,298.04,298.28,297.58,297.92,8085.0,289.9474,290.1808,289.4999,289.8306,8085.0
2021-12-06 14:00:00,298.05,298.17,297.84,297.86,2955.0,289.9571,290.0738,289.7528,289.7723,2955.0
2021-12-06 14:10:00,297.89,297.9,297.11,297.12,3812.0,289.8014,289.8112,289.0426,289.0523,3812.0
2021-12-06 14:20:00,297.14,297.57,296.87,297.42,4342.0,289.0718,289.4901,288.8091,289.3442,4342.0
2021-12-06 14:30:00,297.42,297.42,297.09,297.21,1548.0,289.3442,289.3442,289.0232,289.1399,1548.0
2021-12-06 14:40:00,297.02,297.05,296.64,297.05,7629.0,288.9551,288.9842,288.5854,288.9842,7629.0
2021-12-06 14:50:00,296.96,296.96,296.65,296.67,4545.0,288.8967,288.8967,288.5951,288.6146,4545.0
2021-12-06 15:00:00,296.85,297.04,296.64,296.91,6171.0,288.7897,288.9745,288.5854,288.848,6171.0
2021-12-06 15:10:00,296.96,297.1,296.68,297.08,6648.0,288.8967,289.0329,288.6243,289.0134,6648.0
2021-12-06 15:20:00,297.01,297.08,296.75,297.02,11521.0,288.9453,289.0134,288.6924,288.9551,11521.0
2021-12-06 15:30:00,297.11,297.21,296.66,297.07,10947.0,289.0426,289.1399,288.6048,289.0037,10947.0
2021-12-06 15:40:00,297.07,297.56,296.89,297.25,13634.0,289.0037,289.4804,288.8286,289.1788,13634.0
2021-12-06 15:50:00,297.03,298.0,297.03,297.31,71836.0,288.9648,289.9084,288.9648,289.2372,71836.0
2021-12-07 09:30:00,300.2,300.37,298.26,299.11,14411.0,292.0487,292.2141,290.1614,290.9883,14411.0
2021-12-07 09:40:00,299.12,300.16,298.3,299.85,12119.0,290.998,292.0098,290.2003,291.7082,12119.0
2021-12-07 09:50:00,299.84,300.26,299.34,299.82,26352.0,291.6985,292.1071,291.2121,291.679,26352.0
2021-12-07 10:00:00,299.99,300.25,299.26,299.26,13253.0,291.8444,292.0974,291.1342,291.1342,13253.0
2021-12-07 10:10:00,299.25,300.39,299.23,300.29,15839.0,291.1245,292.2336,291.1051,292.1363,15839.0
2021-12-07 10:20:00,300.22,300.47,299.52,300.12,23470.0,292.0682,292.3114,291.3872,291.9709,23470.0
2021-12-07 10:30:00,300.21,300.66,300.12,300.43,7954.0,292.0584,292.4962,291.9709,292.2725,7954.0
2021-12-07 10:40:00,300.57,301.36,300.57,301.07,8281.0,292.4087,293.1772,292.4087,292.8951,8281.0
2021-12-07 10:50:00,301.23,301.55,301.03,301.32,5963.0,293.0507,293.3621,292.8562,293.1383,5963.0
2021-12-07 11:00:00,301.43,302.0,301.43,301.94,11764.0,293.2453,293.7998,293.2453,293.7415,11764.0
2021-12-07 11:10:00,301.92,302.43,301.72,302.37,15686.0,293.722,294.2182,293.5274,294.1598,15686.0
2021-12-07 11:20:00,302.38,302.81,301.98,302.81,12246.0,294.1695,294.5878,293.7804,294.5878,12246.0
2021-12-07 11:30:00,302.64,302.65,301.63,301.83,6509.0,294.4225,294.4322,293.4399,293.6345,6509.0
2021-12-07 11:40:00,301.83,301.95,300.93,301.09,8026.0,293.6345,293.7512,292.7589,292.9145,8026.0
2021-12-07 11:50:00,301.09,301.21,300.77,300.77,6745.0,292.9145,293.0313,292.6032,292.6032,6745.0
2021-12-07 12:00:00,300.64,301.39,300.53,300.74,8393.0,292.4768,293.2064,292.3698,292.5741,8393.0
2021-12-07 12:10:00,300.75,300.95,300.43,300.52,6526.0,292.5838,292.7783,292.2725,292.36,6526.0
2021-12-07 12:20:00,300.54,300.72,300.43,300.43,6285.0,292.3795,292.5546,292.2725,292.2725,6285.0
2021-12-07 12:30:00,300.4,300.59,299.86,300.1,7839.0,292.2433,292.4281,291.7179,291.9514,7839.0
2021-12-07 12:40:00,300.09,300.18,299.83,299.97,8683.0,291.9417,292.0293,291.6888,291.825,8683.0
2021-12-07 12:50:00,300.04,300.31,299.86,300.31,11517.0,291.8931,292.1557,291.7179,292.1557,11517.0
2021-12-07 13:00:00,300.25,300.64,300.0,300.0,4005.0,292.0974,292.4768,291.8541,291.8541,4005.0
2021-12-07 13:10:00,300.0,300.04,299.79,300.0,10222.0,291.8541,291.8931,291.6498,291.8541,10222.0
2021-12-07 13:20:00,300.0,300.7,299.89,300.51,5607.0,291.8541,292.5351,291.7471,292.3503,5607.0
2021-12-07 13:30:00,300.45,300.68,300.39,300.68,3042.0,292.2919,292.5157,292.2336,292.5157,3042.0
2021-12-07 13:40:00,300.61,300.71,300.39,300.4,7573.0,292.4476,292.5449,292.2336,292.2433,7573.0
2021-12-07 13:50:00,300.41,300.75,300.27,300.3,8277.0,292.253,292.5838,292.1168,292.146,8277.0
2021-12-07 14:00:00,300.25,300.44,300.01,300.38,10320.0,292.0974,292.2822,291.8639,292.2238,10320.0
2021-12-07 14:10:00,300.32,300.64,300.31,300.56,6731.0,292.1655,292.4768,292.1557,292.3989,6731.0
2021-12-07 14:20:00,300.52,300.8,300.5,300.5,3474.0,292.36,292.6324,292.3406,292.3406,3474.0
2021-12-07 14:30:00,300.44,300.92,300.35,300.69,6524.0,292.2822,292.7492,292.1946,292.5254,6524.0
2021-12-07 14:40:00,300.64,300.87,300.62,300.87,6333.0,292.4768,292.7005,292.4573,292.7005,6333.0
2021-12-07 14:50:00,300.75,300.76,300.52,300.65,8553.0,292.5838,292.5935,292.36,292.4865,8553.0
2021-12-07 15:00:00,300.59,300.83,300.52,300.75,8285.0,292.4281,292.6616,292.36,292.5838,8285.0
2021-12-07 15:10:00,300.78,300.78,300.52,300.66,12973.0,292.613,292.613,292.36,292.4962,12973.0
2021-12-07 15:20:00,300.52,300.72,300.39,300.54,14584.0,292.36,292.5546,292.2336,292.3795,14584.0
2021-12-07 15:30:00,300.51,300.64,300.38,300.57,16393.0,292.3503,292.4768,292.2238,292.4087,16393.0
2021-12-07 15:40:00,300.59,300.78,300.35,300.6,14361.0,292.4281,292.613,292.1946,292.4379,14361.0
2021-12-07 15:50:00,300.6,301.11,299.9,300.71,71611.0,292.4379,292.934,291.7569,292.5449,71611.0
2021-12-08 09:30:00,301.84,302.94,300.56,302.94,17392.0,293.6442,294.7143,292.3989,294.7143,17392.0
2021-12-08 09:40:00,302.63,302.89,301.95,302.0,13086.0,294.4127,294.6657,293.7512,293.7998,13086.0
2021-12-08 09:50:00,302.12,303.92,302.12,302.7,12481.0,293.9166,295.6677,293.9166,294.4808,12481.0
2021-12-08 10:00:00,302.95,303.23,302.21,302.21,6594.0,294.724,294.9964,294.0041,294.0041,6594.0
2021-12-08 10:10:00,302.19,302.24,301.64,301.77,10067.0,293.9847,294.0333,293.4496,293.5761,10067.0
2021-12-08 10:20:00,302.03,302.25,300.94,300.94,6524.0,293.829,294.043,292.7686,292.7686,6524.0
2021-12-08 10:30:00,300.91,301.6,300.25,300.25,6194.0,292.7394,293.4107,292.0974,292.0974,6194.0
2021-12-08 10:40:00,300.42,300.52,299.9,300.35,8961.0,292.2627,292.36,291.7569,292.1946,8961.0
2021-12-08 10:50:00,300.36,300.65,299.63,299.63,5910.0,292.2044,292.4865,291.4942,291.4942,5910.0
2021-12-08 11:00:00,299.67,300.81,299.67,300.66,4605.0,291.5331,292.6422,291.5331,292.4962,4605.0
2021-12-08 11:10:00,300.71,301.1,300.59,300.66,5169.0,292.5449,292.9243,292.4281,292.4962,5169.0
2021-12-08 11:20:00,300.87,301.57,300.83,301.48,3804.0,292.7005,293.3815,292.6616,293.294,3804.0
2021-12-08 11:30:00,301.6,301.6,300.85,300.86,3835.0,293.4107,293.4107,292.6811,292.6908,3835.0
2021-12-08 11:40:00,300.9,301.49,300.74,301.49,5661.0,292.7297,293.3037,292.5741,293.3037,5661.0
2021-12-08 11:50:00,301.25,301.47,301.14,301.32,5583.0,293.0702,293.2842,292.9632,293.1383,5583.0
2021-12-08 12:00:00,301.31,301.35,300.61,300.81,5279.0,293.1286,293.1675,292.4476,292.6422,5279.0
2021-12-08 12:10:00,300.91,300.93,300.6,300.6,2288.0,292.7394,292.7589,292.4379,292.4379,2288.0
2021-12-08 12:20:00,300.58,300.8,300.43,300.66,3761.0,292.4184,292.6324,292.2725,292.4962,3761.0
2021-12-08 12:30:00,300.83,301.01,300.39,300.53,5200.0,292.6616,292.8367,292.2336,292.3698,5200.0
2021-12-08 12:40:00,300.59,300.65,300.39,300.5,3373.0,292.4281,292.4865,292.2336,292.3406,3373.0
2021-12-08 12:50:00,300.4,300.58,300.38,300.49,4440.0,292.2433,292.4184,292.2238,292.3308,4440.0
2021-12-08 13:00:00,300.38,300.69,300.32,300.42,8901.0,292.2238,292.5254,292.1655,292.2627,8901.0
2021-12-08 13:10:00,300.52,300.7,300.49,300.7,2682.0,292.36,292.5351,292.3308,292.5351,2682.0
2021-12-08 13:20:00,300.66,300.96,300.55,300.89,5252.0,292.4962,292.7881,292.3892,292.72,5252.0
2021-12-08 13:30:00,300.91,301.28,300.9,301.26,4129.0,292.7394,293.0994,292.7297,293.0799,4129.0
2021-12-08 13:40:00,301.26,301.51,301.05,301.06,6308.0,293.0799,293.3231,292.8756,292.8854,6308.0
2021-12-08 13:50:00,301.0,301.0,300.62,300.65,7072.0,292.827,292.827,292.4573,292.4865,7072.0
2021-12-08 14:00:00,300.71,301.42,300.71,301.23,3565.0,292.5449,293.2356,292.5449,293.0507,3565.0
2021-12-08 14:10:00,301.17,301.17,300.67,300.75,4679.0,292.9924,292.9924,292.506,292.5838,4679.0
2021-12-08 14:20:00,300.91,301.09,300.86,300.87,5464.0,292.7394,292.9145,292.6908,292.7005,5464.0
2021-12-08 14:30:00,300.82,300.82,300.5,300.61,4808.0,292.6519,292.6519,292.3406,292.4476,4808.0
2021-12-08 14:40:00,300.59,300.61,300.47,300.51,4241.0,292.4281,292.4476,292.3114,292.3503,4241.0
2021-12-08 14:50:00,300.56,300.79,300.56,300.7,10625.0,292.3989,292.6227,292.3989,292.5351,10625.0
2021-12-08 15:00:00,300.71,300.72,300.48,300.48,5880.0,292.5449,292.5546,292.3211,292.3211,5880.0
2021-12-08 15:10:00,300.51,300.59,300.31,300.39,7757.0,292.3503,292.4281,292.1557,292.2336,7757.0
2021-12-08 15:20:00,300.43,300.75,300.41,300.75,7832.0,292.2725,292.5838,292.253,292.5838,7832.0
2021-12-08 15:30:00,300.7,301.14,300.69,300.94,16975.0,292.5351,292.9632,292.5254,292.7686,16975.0
2021-12-08 15:40:00,301.0,301.04,300.63,300.74,19649.0,292.827,292.8659,292.467,292.5741,19649.0
2021-12-08 15:50:00,300.82,301.42,300.72,300.88,54867.0,292.6519,293.2356,292.5546,292.7102,54867.0
2021-12-09 09:30:00,299.47,300.57,299.01,299.01,12151.0,291.3385,292.4087,290.891,290.891,12151.0
2021-12-09 09:40:00,299.0,300.29,298.66,299.92,10747.0,290.8813,292.1363,290.5505,291.7763,10747.0
2021-12-09 09:50:00,300.25,300.33,299.46,299.61,7800.0,292.0974,292.1752,291.3288,291.4747,7800.0
2021-12-09 10:00:00,299.78,300.23,299.41,299.72,11698.0,291.6401,292.0779,291.2802,291.5817,11698.0
2021-12-09 10:10:00,299.64,300.32,299.64,299.96,7113.0,291.5039,292.1655,291.5039,291.8152,7113.0
2021-12-09 10:20:00,300.18,300.4,299.71,299.83,8869.0,292.0293,292.2433,291.572,291.6888,8869.0
2021-12-09 10:30:00,299.74,299.74,298.97,299.02,5429.0,291.6012,291.6012,290.8521,290.9008,5429.0
2021-12-09 10:40:00,299.19,299.54,299.09,299.41,5392.0,291.0661,291.4066,290.9689,291.2802,5392.0
2021-12-09 10:50:00,299.53,299.53,299.13,299.23,5429.0,291.3969,291.3969,291.0078,291.1051,5429.0
2021-12-09 11:00:00,299.21,299.41,298.94,299.04,4406.0,291.0856,291.2802,290.8229,290.9202,4406.0
2021-12-09 11:10:00,299.03,299.43,299.03,299.43,32189.0,290.9105,291.2996,290.9105,291.2996,32189.0
2021-12-09 11:20:00,299.37,299.74,299.22,299.74,4715.0,291.2413,291.6012,291.0953,291.6012,4715.0
2021-12-09 11:30:00,299.79,299.86,299.45,299.61,4775.0,291.6498,291.7179,291.3191,291.4747,4775.0
2021-12-09 11:40:00,299.67,299.74,299.48,299.5,4176.0,291.5331,291.6012,291.3483,291.3677,4176.0
2021-12-09 11:50:00,299.55,299.79,299.33,299.78,6078.0,291.4164,291.6498,291.2023,291.6401,6078.0
2021-12-09 12:00:00,299.62,299.82,299.62,299.82,3582.0,291.4845,291.679,291.4845,291.679,3582.0
2021-12-09 12:10:00,299.84,299.96,299.62,299.63,5892.0,291.6985,291.8152,291.4845,291.4942,5892.0
2021-12-09 12:20:00,299.65,299.77,299.6,299.63,6830.0,291.5136,291.6304,291.465,291.4942,6830.0
2021-12-09 12:30:00,299.63,299.94,299.61,299.84,6215.0,291.4942,291.7958,291.4747,291.6985,6215.0
2021-12-09 12:40:00,299.87,299.89,299.53,299.59,14415.0,291.7277,291.7471,291.3969,291.4553,14415.0
2021-12-09 12:50:00,299.53,299.76,299.41,299.41,8303.0,291.3969,291.6207,291.2802,291.2802,8303.0
2021-12-09 13:00:00,299.54,299.55,298.97,298.97,13640.0,291.4066,291.4164,290.8521,290.8521,13640.0
2021-12-09 13:10:00,298.9,299.1,298.71,299.01,7855.0,290.784,290.9786,290.5992,290.891,7855.0
2021-12-09 13:20:00,298.96,299.16,298.69,298.79,11033.0,290.8424,291.037,290.5797,290.677,11033.0
2021-12-09 13:30:00,298.78,299.15,298.71,299.07,20732.0,290.6673,291.0272,290.5992,290.9494,20732.0
2021-12-09 13:40:00,299.07,299.14,298.57,298.65,9246.0,290.9494,291.0175,290.463,290.5408,9246.0
2021-12-09 13:50:00,298.56,298.85,298.46,298.85,7808.0,290.4532,290.7354,290.356,290.7354,7808.0
2021-12-09 14:00:00,298.92,298.92,298.11,298.45,8425.0,290.8035,290.8035,290.0155,290.3462,8425.0
2021-12-09 14:10:00,298.5,298.56,297.7,298.08,30822.0,290.3949,290.4532,289.6166,289.9863,30822.0
2021-12-09 14:20:00,298.07,298.46,298.02,298.12,19369.0,289.9765,290.356,289.9279,290.0252,19369.0
2021-12-09 14:30:00,298.11,298.14,297.45,297.72,5377.0,290.0155,290.0446,289.3734,289.6361,5377.0
2021-12-09 14:40:00,297.77,297.9,297.36,297.74,8734.0,289.6847,289.8112,289.2858,289.6555,8734.0
2021-12-09 14:50:00,297.66,297.76,297.18,297.58,10232.0,289.5777,289.675,289.1107,289.4999,10232.0
2021-12-09 15:00:00,297.41,297.85,297.21,297.67,18652.0,289.3345,289.7625,289.1399,289.5874,18652.0
2021-12-09 15:10:00,297.54,297.83,296.6,296.6,11246.0,289.4609,289.7431,288.5465,288.5465,11246.0
2021-12-09 15:20:00,296.51,297.12,296.51,296.82,17918.0,288.4589,289.0523,288.4589,288.7605,17918.0
2021-12-09 15:30:00,296.88,296.89,296.31,296.53,18939.0,288.8189,288.8286,288.2643,288.4784,18939.0
2021-12-09 15:40:00,296.55,296.87,295.85,296.06,30629.0,288.4978,288.8091,287.8168,288.0211,30629.0
2021-12-09 15:50:00,295.92,296.47,295.44,295.46,75686.0,287.8849,288.42,287.418,287.4374,75686.0
2021-12-10 09:30:00,297.7,297.7,293.74,294.49,103097.0,289.6166,289.6166,285.7641,286.4938,103097.0
2021-12-10 09:40:00,294.05,295.11,293.79,293.95,12021.0,286.0657,287.0969,285.8128,285.9684,12021.0
2021-12-10 09:50:00,294.12,294.79,293.41,293.42,19163.0,286.1338,286.7856,285.4431,285.4528,19163.0
2021-12-10 10:00:00,293.6,294.24,293.16,293.17,20459.0,285.6279,286.2505,285.1999,285.2096,20459.0
2021-12-10 10:10:00,293.19,293.25,291.48,292.89,38931.0,285.2291,285.2874,283.5655,284.9372,38931.0
2021-12-10 10:20:00,292.89,293.66,292.69,293.62,22243.0,284.9372,285.6863,284.7426,285.6474,22243.0
2021-12-10 10:30:00,293.75,293.82,292.07,292.64,19532.0,285.7738,285.8419,284.1395,284.694,19532.0
2021-12-10 10:40:00,292.72,293.93,292.58,293.64,13046.0,284.7718,285.949,284.6356,285.6668,13046.0
2021-12-10 10:50:00,293.69,293.9,292.96,293.31,15721.0,285.7155,285.9198,285.0053,285.3458,15721.0
2021-12-10 11:00:00,293.21,293.59,292.9,293.15,17981.0,285.2485,285.6182,284.9469,285.1901,17981.0
2021-12-10 11:10:00,293.25,293.65,293.04,293.04,12815.0,285.2874,285.6766,285.0831,285.0831,12815.0
2021-12-10 11:20:00,293.15,294.14,293.15,294.1,16649.0,285.1901,286.1533,285.1901,286.1143,16649.0
2021-12-10 11:30:00,293.97,294.0,293.3,293.3,11473.0,285.9879,286.0171,285.3361,285.3361,11473.0
2021-12-10 11:40:00,293.44,293.51,293.12,293.22,9240.0,285.4723,285.5404,285.161,285.2582,9240.0
2021-12-10 11:50:00,293.31,293.87,292.71,293.77,11857.0,285.3458,285.8906,284.7621,285.7933,11857.0
2021-12-10 12:00:00,293.75,293.98,293.43,293.98,11021.0,285.7738,285.9976,285.4625,285.9976,11021.0
2021-12-10 12:10:00,294.01,294.07,293.4,293.41,11657.0,286.0268,286.0852,285.4334,285.4431,11657.0
2021-12-10 12:20:00,293.49,294.11,293.26,293.85,9809.0,285.5209,286.1241,285.2972,285.8711,9809.0
2021-12-10 12:30:00,293.84,293.84,293.47,293.75,9924.0,285.8614,285.8614,285.5015,285.7738,9924.0
2021-12-10 12:40:00,293.76,293.78,293.44,293.75,10918.0,285.7836,285.803,285.4723,285.7738,10918.0
2021-12-10 12:50:00,293.77,293.85,293.61,293.67,9165.0,285.7933,285.8711,285.6377,285.696,9165.0
2021-12-10 13:00:00,293.74,294.34,293.73,293.86,9118.0,285.7641,286.3478,285.7544,285.8809,9118.0
2021-12-10 13:10:00,293.8,293.84,293.59,293.84,13206.0,285.8225,285.8614,285.6182,285.8614,13206.0
2021-12-10 13:20:00,293.91,293.94,293.74,293.86,4938.0,285.9295,285.9587,285.7641,285.8809,4938.0
2021-12-10 13:30:00,293.86,293.87,293.54,293.79,8737.0,285.8809,285.8906,285.5696,285.8128,8737.0
2021-12-10 13:40:00,293.89,293.98,293.61,293.75,14304.0,285.91,285.9976,285.6377,285.7738,14304.0
2021-12-10 13:50:00,293.8,294.04,293.78,293.81,9890.0,285.8225,286.056,285.803,285.8322,9890.0
2021-12-10 14:00:00,293.81,294.06,293.61,293.65,11861.0,285.8322,286.0754,285.6377,285.6766,11861.0
2021-12-10 14:10:00,293.75,293.95,293.65,293.67,7095.0,285.7738,285.9684,285.6766,285.696,7095.0
2021-12-10 14:20:00,293.68,294.03,293.68,293.96,8423.0,285.7057,286.0462,285.7057,285.9781,8423.0
2021-12-10 14:30:00,293.96,293.97,293.62,293.85,15361.0,285.9781,285.9879,285.6474,285.8711,15361.0
2021-12-10 14:40:00,293.77,294.02,293.66,293.68,9031.0,285.7933,286.0365,285.6863,285.7057,9031.0
2021-12-10 14:50:00,293.68,293.81,293.61,293.68,12975.0,285.7057,285.8322,285.6377,285.7057,12975.0
2021-12-10 15:00:00,293.75,294.06,293.6,294.06,8919.0,285.7738,286.0754,285.6279,286.0754,8919.0
2021-12-10 15:10:00,293.98,294.04,293.77,293.84,7891.0,285.9976,286.056,285.7933,285.8614,7891.0
2021-12-10 15:20:00,293.78,294.2,293.72,293.85,10444.0,285.803,286.2116,285.7447,285.8711,10444.0
2021-12-10 15:30:00,293.86,294.06,293.53,293.53,21481.0,285.8809,286.0754,285.5598,285.5598,21481.0
2021-12-10 15:40:00,293.53,294.28,293.35,294.16,45103.0,285.5598,286.2895,285.3847,286.1727,45103.0
2021-12-10 15:50:00,294.26,294.42,293.73,293.82,98722.0,286.27,286.4257,285.7544,285.8419,98722.0
2021-12-13 09:30:00,293.72,294.94,292.71,293.74,18336.0,285.7447,286.9315,284.7621,285.7641,18336.0
2021-12-13 09:40:00,293.41,293.77,291.66,291.67,10796.0,285.4431,285.7933,283.7406,283.7503,10796.0
2021-12-13 09:50:00,291.6,292.99,291.6,292.4,23357.0,283.6822,285.0345,283.6822,284.4605,23357.0
2021-12-13 10:00:00,292.36,293.86,292.35,293.69,15978.0,284.4216,285.8809,284.4119,285.7155,15978.0
2021-12-13 10:10:00,293.75,293.89,293.39,293.53,12652.0,285.7738,285.91,285.4236,285.5598,12652.0
2021-12-13 10:20:00,293.53,293.73,292.55,292.99,9401.0,285.5598,285.7544,284.6064,285.0345,9401.0
2021-12-13 10:30:00,293.09,293.96,292.72,293.43,9096.0,285.1318,285.9781,284.7718,285.4625,9096.0
2021-12-13 10:40:00,293.46,293.93,293.08,293.88,9258.0,285.4917,285.949,285.122,285.9003,9258.0
2021-12-13 10:50:00,293.72,293.87,292.91,293.51,8907.0,285.7447,285.8906,284.9567,285.5404,8907.0
2021-12-13 11:00:00,293.43,293.66,292.72,292.93,14511.0,285.4625,285.6863,284.7718,284.9761,14511.0
2021-12-13 11:10:00,293.05,293.4,292.54,293.16,8791.0,285.0929,285.4334,284.5967,285.1999,8791.0
2021-12-13 11:20:00,293.05,293.83,293.05,293.78,10394.0,285.0929,285.8517,285.0929,285.803,10394.0
2021-12-13 11:30:00,293.8,294.71,293.53,294.56,11479.0,285.8225,286.7078,285.5598,286.5619,11479.0
2021-12-13 11:40:00,294.66,294.89,294.54,294.55,19923.0,286.6591,286.8829,286.5424,286.5521,19923.0
2021-12-13 11:50:00,294.65,295.0,294.45,294.97,7217.0,286.6494,286.9899,286.4548,286.9607,7217.0
2021-12-13 12:00:00,294.91,295.71,294.4,295.7,6452.0,286.9024,287.6806,286.4062,287.6709,6452.0
2021-12-13 12:10:00,295.63,296.27,295.6,295.82,7439.0,287.6028,288.2254,287.5736,287.7876,7439.0
2021-12-13 12:20:00,295.98,295.99,295.26,295.39,7943.0,287.9433,287.953,287.2428,287.3693,7943.0
2021-12-13 12:30:00,295.35,295.84,295.16,295.74,11398.0,287.3304,287.8071,287.1456,287.7098,11398.0
2021-12-13 12:40:00,295.65,295.65,294.83,295.07,5942.0,287.6223,287.6223,286.8245,287.058,5942.0
2021-12-13 12:50:00,295.07,295.59,294.75,294.79,9741.0,287.058,287.5639,286.7467,286.7856,9741.0
2021-12-13 13:00:00,294.77,295.44,294.71,295.31,6501.0,286.7662,287.418,286.7078,287.2915,6501.0
2021-12-13 13:10:00,295.31,295.86,295.31,295.74,8575.0,287.2915,287.8266,287.2915,287.7098,8575.0
2021-12-13 13:20:00,295.81,296.11,295.65,296.11,5819.0,287.7779,288.0698,287.6223,288.0698,5819.0
2021-12-13 13:30:00,296.19,296.21,295.14,295.18,5738.0,288.1476,288.1671,287.1261,287.165,5738.0
2021-12-13 13:40:00,295.18,295.18,294.3,294.3,11468.0,287.165,287.165,286.3089,286.3089,11468.0
2021-12-13 13:50:00,294.41,294.78,294.36,294.41,8844.0,286.4159,286.7759,286.3673,286.4159,8844.0
2021-12-13 14:00:00,294.43,294.58,294.19,294.58,9250.0,286.4354,286.5813,286.2019,286.5813,9250.0
2021-12-13 14:10:00,294.6,294.74,294.13,294.47,7404.0,286.6008,286.737,286.1435,286.4743,7404.0
2021-12-13 14:20:00,294.58,294.79,294.3,294.55,10483.0,286.5813,286.7856,286.3089,286.5521,10483.0
2021-12-13 14:30:00,294.55,294.7,294.29,294.31,7113.0,286.5521,286.6981,286.2992,286.3186,7113.0
2021-12-13 14:40:00,294.39,294.57,294.03,294.03,10311.0,286.3965,286.5716,286.0462,286.0462,10311.0
2021-12-13 14:50:00,294.03,294.36,294.03,294.06,7073.0,286.0462,286.3673,286.0462,286.0754,7073.0
2021-12-13 15:00:00,294.11,294.6,294.03,294.16,12169.0,286.1241,286.6008,286.0462,286.1727,12169.0
2021-12-13 15:10:00,294.07,294.74,294.07,294.71,11134.0,286.0852,286.737,286.0852,286.7078,11134.0
2021-12-13 15:20:00,294.75,295.05,294.4,294.44,21553.0,286.7467,287.0386,286.4062,286.4451,21553.0
2021-12-13 15:30:00,294.48,294.92,294.48,294.67,17574.0,286.484,286.9121,286.484,286.6689,17574.0
2021-12-13 15:40:00,294.68,295.18,294.52,294.58,24099.0,286.6786,287.165,286.5229,286.5813,24099.0
2021-12-13 15:50:00,294.5,294.69,293.74,293.81,104998.0,286.5035,286.6883,285.7641,285.8322,104998.0
2021-12-14 09:30:00,292.46,293.18,290.99,292.37,32282.0,284.5189,285.2193,283.0888,284.4313,32282.0
2021-12-14 09:40:00,292.37,294.85,292.37,294.17,21975.0,284.4313,286.844,284.4313,286.1824,21975.0
2021-12-14 09:50:00,293.94,295.19,293.56,293.81,16324.0,285.9587,287.1747,285.589,285.8322,16324.0
2021-12-14 10:00:00,294.08,296.3,294.08,295.54,23157.0,286.0949,288.2546,286.0949,287.5152,23157.0
2021-12-14 10:10:00,295.53,295.56,294.91,295.33,13156.0,287.5055,287.5347,286.9024,287.3109,13156.0
2021-12-14 10:20:00,295.22,295.9,294.79,295.73,10528.0,287.2039,287.8655,286.7856,287.7001,10528.0
2021-12-14 10:30:00,295.56,295.63,294.31,294.33,9650.0,287.5347,287.6028,286.3186,286.3381,9650.0
2021-12-14 10:40:00,294.19,294.59,293.17,293.58,11229.0,286.2019,286.591,285.2096,285.6085,11229.0
2021-12-14 10:50:00,293.45,293.95,293.04,293.73,10205.0,285.482,285.9684,285.0831,285.7544,10205.0
2021-12-14 11:00:00,293.81,294.26,293.19,294.13,13204.0,285.8322,286.27,285.2291,286.1435,13204.0
2021-12-14 11:10:00,294.1,294.26,293.07,293.46,16347.0,286.1143,286.27,285.1123,285.4917,16347.0
2021-12-14 11:20:00,293.22,293.44,292.05,292.63,25556.0,285.2582,285.4723,284.12,284.6843,25556.0
2021-12-14 11:30:00,292.49,293.45,292.39,292.94,10538.0,284.5481,285.482,284.4508,284.9858,10538.0
2021-12-14 11:40:00,292.87,293.19,292.01,292.01,10247.0,284.9177,285.2291,284.0811,284.0811,10247.0
2021-12-14 11:50:00,292.32,292.73,290.95,291.25,14803.0,284.3827,284.7815,283.0499,283.3417,14803.0
2021-12-14 12:00:00,291.12,291.99,290.75,291.99,15508.0,283.2153,284.0616,282.8553,284.0616,15508.0
2021-12-14 12:10:00,291.79,291.87,291.01,291.13,13360.0,283.8671,283.9449,283.1082,283.225,13360.0
2021-12-14 12:20:00,291.13,292.21,291.13,292.21,13110.0,283.225,284.2757,283.225,284.2757,13110.0
2021-12-14 12:30:00,292.16,292.72,291.91,292.38,8739.0,284.227,284.7718,283.9838,284.441,8739.0
2021-12-14 12:40:00,292.5,292.77,292.39,292.58,6956.0,284.5578,284.8205,284.4508,284.6356,6956.0
2021-12-14 12:50:00,292.65,292.67,292.07,292.61,8928.0,284.7037,284.7232,284.1395,284.6648,8928.0
2021-12-14 13:00:00,292.64,293.25,292.64,292.85,10443.0,284.694,285.2874,284.694,284.8983,10443.0
2021-12-14 13:10:00,292.87,292.96,292.48,292.66,8479.0,284.9177,285.0053,284.5383,284.7134,8479.0
2021-12-14 13:20:00,292.56,293.07,292.38,292.65,8061.0,284.6162,285.1123,284.441,284.7037,8061.0
2021-12-14 13:30:00,292.64,292.91,292.62,292.78,6656.0,284.694,284.9567,284.6745,284.8302,6656.0
2021-12-14 13:40:00,292.69,293.0,292.55,292.77,7161.0,284.7426,285.0442,284.6064,284.8205,7161.0
2021-12-14 13:50:00,292.91,293.34,292.91,293.13,9094.0,284.9567,285.375,284.9567,285.1707,9094.0
2021-12-14 14:00:00,293.22,293.86,293.02,293.86,17459.0,285.2582,285.8809,285.0637,285.8809,17459.0
2021-12-14 14:10:00,293.68,294.06,293.33,294.0,8907.0,285.7057,286.0754,285.3653,286.0171,8907.0
2021-12-14 14:20:00,294.11,294.17,293.63,293.86,7151.0,286.1241,286.1824,285.6571,285.8809,7151.0
2021-12-14 14:30:00,293.78,294.33,293.68,294.13,8735.0,285.803,286.3381,285.7057,286.1435,8735.0
2021-12-14 14:40:00,294.12,294.49,294.12,294.43,8128.0,286.1338,286.4938,286.1338,286.4354,8128.0
2021-12-14 14:50:00,294.38,294.54,294.05,294.27,11027.0,286.3867,286.5424,286.0657,286.2797,11027.0
2021-12-14 15:00:00,294.26,294.5,294.02,294.48,8501.0,286.27,286.5035,286.0365,286.484,8501.0
2021-12-14 15:10:00,294.43,294.56,294.22,294.36,11411.0,286.4354,286.5619,286.2311,286.3673,11411.0
2021-12-14 15:20:00,294.36,294.92,294.23,294.76,35062.0,286.3673,286.9121,286.2408,286.7564,35062.0
2021-12-14 15:30:00,294.76,295.13,294.59,294.59,21297.0,286.7564,287.1164,286.591,286.591,21297.0
2021-12-14 15:40:00,294.7,294.74,294.07,294.14,26238.0,286.6981,286.737,286.0852,286.1533,26238.0
2021-12-14 15:50:00,294.02,294.35,293.59,294.25,122359.0,286.0365,286.3576,285.6182,286.2603,122359.0
2021-12-15 09:30:00,294.17,295.54,292.19,292.19,19255.0,286.1824,287.5152,284.2562,284.2562,19255.0
2021-12-15 09:40:00,292.19,292.48,291.2,292.32,21590.0,284.2562,284.5383,283.2931,284.3827,21590.0
2021-12-15 09:50:00,292.2,292.87,291.54,292.46,23536.0,284.2659,284.9177,283.6239,284.5189,23536.0
2021-12-15 10:00:00,292.2,293.74,292.19,293.14,19832.0,284.2659,285.7641,284.2562,285.1804,19832.0
2021-12-15 10:10:00,293.06,294.14,292.9,293.8,16802.0,285.1026,286.1533,284.9469,285.8225,16802.0
2021-12-15 10:20:00,294.02,294.46,293.72,294.38,8183.0,286.0365,286.4646,285.7447,286.3867,8183.0
2021-12-15 10:30:00,294.26,295.08,294.07,294.46,13253.0,286.27,287.0677,286.0852,286.4646,13253.0
2021-12-15 10:40:00,294.53,294.53,293.52,293.52,8407.0,286.5327,286.5327,285.5501,285.5501,8407.0
2021-12-15 10:50:00,293.61,293.77,293.17,293.61,19498.0,285.6377,285.7933,285.2096,285.6377,19498.0
2021-12-15 11:00:00,293.67,294.25,293.67,293.81,12131.0,285.696,286.2603,285.696,285.8322,12131.0
2021-12-15 11:10:00,293.84,293.91,293.23,293.51,8031.0,285.8614,285.9295,285.268,285.5404,8031.0
2021-12-15 11:20:00,293.65,294.19,293.62,293.71,9566.0,285.6766,286.2019,285.6474,285.7349,9566.0
2021-12-15 11:30:00,293.69,293.86,293.24,293.79,8834.0,285.7155,285.8809,285.2777,285.8128,8834.0
2021-12-15 11:40:00,293.79,293.86,293.31,293.82,7665.0,285.8128,285.8809,285.3458,285.8419,7665.0
2021-12-15 11:50:00,293.91,294.1,293.45,293.64,11092.0,285.9295,286.1143,285.482,285.6668,11092.0
2021-12-15 12:00:00,293.67,293.78,293.36,293.68,8393.0,285.696,285.803,285.3944,285.7057,8393.0
2021-12-15 12:10:00,293.78,294.25,293.72,294.11,11590.0,285.803,286.2603,285.7447,286.1241,11590.0
2021-12-15 12:20:00,294.14,294.17,293.6,294.17,10795.0,286.1533,286.1824,285.6279,286.1824,10795.0
2021-12-15 12:30:00,294.13,294.4,294.06,294.18,16198.0,286.1435,286.4062,286.0754,286.1922,16198.0
2021-12-15 12:40:00,294.18,294.42,294.08,294.18,13479.0,286.1922,286.4257,286.0949,286.1922,13479.0
2021-12-15 12:50:00,294.1,294.54,294.02,294.47,12150.0,286.1143,286.5424,286.0365,286.4743,12150.0
2021-12-15 13:00:00,294.44,294.54,294.11,294.51,11195.0,286.4451,286.5424,286.1241,286.5132,11195.0
2021-12-15 13:10:00,294.48,294.48,294.24,294.28,13928.0,286.484,286.484,286.2505,286.2895,13928.0
2021-12-15 13:20:00,294.28,294.28,293.75,294.17,16775.0,286.2895,286.2895,285.7738,286.1824,16775.0
2021-12-15 13:30:00,294.24,294.67,293.96,294.2,14268.0,286.2505,286.6689,285.9781,286.2116,14268.0
2021-12-15 13:40:00,293.92,294.01,293.57,293.57,16257.0,285.9392,286.0268,285.5987,285.5987,16257.0
2021-12-15 13:50:00,293.62,293.83,292.78,293.15,14357.0,285.6474,285.8517,284.8302,285.1901,14357.0
2021-12-15 14:00:00,293.15,293.69,292.16,293.48,30417.0,285.1901,285.7155,284.227,285.5112,30417.0
2021-12-15 14:10:00,293.37,294.25,293.09,293.19,22650.0,285.4042,286.2603,285.1318,285.2291,22650.0
2021-12-15 14:20:00,293.27,293.27,291.29,292.07,30431.0,285.3069,285.3069,283.3806,284.1395,30431.0
2021-12-15 14:30:00,292.07,293.22,292.03,293.22,17750.0,284.1395,285.2582,284.1006,285.2582,17750.0
2021-12-15 14:40:00,293.15,293.79,293.12,293.44,18206.0,285.1901,285.8128,285.161,285.4723,18206.0
2021-12-15 14:50:00,293.3,293.89,292.31,292.86,25352.0,285.3361,285.91,284.3729,284.908,25352.0
2021-12-15 15:00:00,292.86,294.0,292.79,293.93,16549.0,284.908,286.0171,284.8399,285.949,16549.0
2021-12-15 15:10:00,293.91,295.22,293.81,294.95,32922.0,285.9295,287.2039,285.8322,286.9413,32922.0
2021-12-15 15:20:00,295.04,295.99,294.76,295.72,39591.0,287.0288,287.953,286.7564,287.6904,39591.0
2021-12-15 15:30:00,295.73,295.9,294.75,295.4,25654.0,287.7001,287.8655,286.7467,287.379,25654.0
2021-12-15 15:40:00,295.49,295.98,294.36,294.36,30222.0,287.4666,287.9433,286.3673,286.3673,30222.0
2021-12-15 15:50:00,294.34,296.16,294.33,295.92,89747.0,286.3478,288.1184,286.3381,287.8849,89747.0
2021-12-16 09:30:00,296.65,298.32,295.94,296.07,35029.0,288.5951,290.2198,287.9044,288.0309,35029.0
2021-12-16 09:40:00,296.05,297.34,296.0,296.52,26792.0,288.0114,289.2664,287.9628,288.4686,26792.0
2021-12-16 09:50:00,296.55,296.99,295.3,295.7,35139.0,288.4978,288.9259,287.2818,287.6709,35139.0
2021-12-16 10:00:00,295.65,295.83,294.63,295.24,18966.0,287.6223,287.7974,286.63,287.2234,18966.0
2021-12-16 10:10:00,295.36,296.8,295.13,296.8,24229.0,287.3401,288.741,287.1164,288.741,24229.0
2021-12-16 10:20:00,296.56,297.77,296.51,297.15,17579.0,288.5075,289.6847,288.4589,289.0815,17579.0
2021-12-16 10:30:00,297.15,298.02,297.01,297.38,19398.0,289.0815,289.9279,288.9453,289.3053,19398.0
2021-12-16 10:40:00,297.38,297.38,296.34,296.88,14518.0,289.3053,289.3053,288.2935,288.8189,14518.0
2021-12-16 10:50:00,296.75,297.37,296.4,297.37,14496.0,288.6924,289.2956,288.3519,289.2956,14496.0
2021-12-16 11:00:00,297.28,297.44,296.28,296.49,33870.0,289.208,289.3637,288.2352,288.4395,33870.0
2021-12-16 11:10:00,296.59,296.81,296.28,296.5,26438.0,288.5367,288.7508,288.2352,288.4492,26438.0
2021-12-16 11:20:00,296.58,296.6,295.98,296.32,19705.0,288.527,288.5465,287.9433,288.2741,19705.0
2021-12-16 11:30:00,296.44,296.44,295.99,296.18,16223.0,288.3908,288.3908,287.953,288.1379,16223.0
2021-12-16 11:40:00,296.13,296.52,295.88,296.42,18961.0,288.0892,288.4686,287.846,288.3714,18961.0
2021-12-16 11:50:00,296.39,297.02,296.18,296.97,20422.0,288.3422,288.9551,288.1379,288.9064,20422.0
2021-12-16 12:00:00,296.82,296.95,296.29,296.29,26354.0,288.7605,288.887,288.2449,288.2449,26354.0
2021-12-16 12:10:00,296.22,296.79,296.07,296.59,16074.0,288.1768,288.7313,288.0309,288.5367,16074.0
2021-12-16 12:20:00,296.69,297.32,296.58,297.0,12178.0,288.634,289.2469,288.527,288.9356,12178.0
2021-12-16 12:30:00,297.0,297.07,296.56,296.86,17008.0,288.9356,289.0037,288.5075,288.7994,17008.0
2021-12-16 12:40:00,296.87,296.87,296.16,296.36,10650.0,288.8091,288.8091,288.1184,288.313,10650.0
2021-12-16 12:50:00,296.41,296.5,295.91,295.97,11025.0,288.3616,288.4492,287.8752,287.9336,11025.0
2021-12-16 13:00:00,295.92,296.45,295.05,295.79,24513.0,287.8849,288.4005,287.0386,287.7585,24513.0
2021-12-16 13:10:00,295.78,296.5,295.78,296.5,18872.0,287.7487,288.4492,287.7487,288.4492,18872.0
2021-12-16 13:20:00,296.52,296.68,296.26,296.61,11433.0,288.4686,288.6243,288.2157,288.5562,11433.0
2021-12-16 13:30:00,296.54,296.54,295.71,295.93,11911.0,288.4881,288.4881,287.6806,287.8947,11911.0
2021-12-16 13:40:00,295.97,296.09,295.62,295.94,16252.0,287.9336,288.0503,287.5931,287.9044,16252.0
2021-12-16 13:50:00,295.98,296.12,295.46,295.8,10855.0,287.9433,288.0795,287.4374,287.7682,10855.0
2021-12-16 14:00:00,295.76,296.13,295.66,295.75,14513.0,287.7293,288.0892,287.632,287.7195,14513.0
2021-12-16 14:10:00,295.7,296.14,295.62,295.87,14398.0,287.6709,288.099,287.5931,287.8363,14398.0
2021-12-16 14:20:00,295.83,295.85,294.92,294.92,22865.0,287.7974,287.8168,286.9121,286.9121,22865.0
2021-12-16 14:30:00,294.88,295.05,294.63,294.91,11397.0,286.8732,287.0386,286.63,286.9024,11397.0
2021-12-16 14:40:00,294.91,294.92,293.6,293.74,11263.0,286.9024,286.9121,285.6279,285.7641,11263.0
2021-12-16 14:50:00,293.69,293.81,293.27,293.76,19682.0,285.7155,285.8322,285.3069,285.7836,19682.0
2021-12-16 15:00:00,293.78,294.27,293.38,293.72,16841.0,285.803,286.2797,285.4139,285.7447,16841.0
2021-12-16 15:10:00,293.62,294.26,293.38,294.15,18291.0,285.6474,286.27,285.4139,286.163,18291.0
2021-12-16 15:20:00,294.25,295.29,294.24,295.2,16955.0,286.2603,287.272,286.2505,287.1845,16955.0
2021-12-16 15:30:00,295.29,295.64,294.69,295.49,21106.0,287.272,287.6125,286.6883,287.4666,21106.0
2021-12-16 15:40:00,295.49,295.85,294.67,294.73,24989.0,287.4666,287.8168,286.6689,286.7272,24989.0
2021-12-16 15:50:00,294.74,296.05,294.74,295.07,71417.0,286.737,288.0114,286.737,287.058,71417.0
2021-12-17 09:30:00,294.95,295.03,291.93,292.34,224951.0,286.9413,287.0191,284.0033,284.4021,224951.0
2021-12-17 09:40:00,292.19,292.79,291.5,292.37,26676.0,284.2562,284.8399,283.5849,284.4313,26676.0
2021-12-17 09:50:00,292.53,292.7,291.74,291.89,21075.0,284.587,284.7524,283.8184,283.9644,21075.0
2021-12-17 10:00:00,291.78,291.86,289.98,291.0,28725.0,283.8573,283.9352,282.1062,283.0985,28725.0
2021-12-17 10:10:00,290.93,291.0,289.73,290.19,20939.0,283.0304,283.0985,281.863,282.3105,20939.0
2021-12-17 10:20:00,290.1,291.23,289.87,290.38,16346.0,282.223,283.3223,281.9992,282.4954,16346.0
2021-12-17 10:30:00,290.35,292.25,289.92,291.89,18946.0,282.4662,284.3146,282.0478,283.9644,18946.0
2021-12-17 10:40:00,291.82,291.96,290.76,291.82,17945.0,283.8963,284.0325,282.865,283.8963,17945.0
2021-12-17 10:50:00,291.75,293.48,291.32,293.16,17281.0,283.8282,285.5112,283.4098,285.1999,17281.0
2021-12-17 11:00:00,293.29,294.07,293.08,293.58,14618.0,285.3263,286.0852,285.122,285.6085,14618.0
2021-12-17 11:10:00,293.59,295.13,293.59,295.01,11792.0,285.6182,287.1164,285.6182,286.9996,11792.0
2021-12-17 11:20:00,295.25,295.25,294.43,294.92,11235.0,287.2331,287.2331,286.4354,286.9121,11235.0
2021-12-17 11:30:00,294.89,295.0,293.64,293.87,10621.0,286.8829,286.9899,285.6668,285.8906,10621.0
2021-12-17 11:40:00,294.0,294.03,292.31,292.31,9216.0,286.0171,286.0462,284.3729,284.3729,9216.0
2021-12-17 11:50:00,292.57,293.38,292.42,293.38,10179.0,284.6259,285.4139,284.48,285.4139,10179.0
2021-12-17 12:00:00,293.12,293.12,292.54,292.83,10062.0,285.161,285.161,284.5967,284.8788,10062.0
2021-12-17 12:10:00,293.0,293.78,293.0,293.13,11469.0,285.0442,285.803,285.0442,285.1707,11469.0
2021-12-17 12:20:00,293.28,293.95,293.18,293.7,11399.0,285.3166,285.9684,285.2193,285.7252,11399.0
2021-12-17 12:30:00,293.75,294.97,293.74,294.35,9620.0,285.7738,286.9607,285.7641,286.3576,9620.0
2021-12-17 12:40:00,294.39,294.45,294.08,294.35,8136.0,286.3965,286.4548,286.0949,286.3576,8136.0
2021-12-17 12:50:00,294.31,294.56,293.76,294.1,9945.0,286.3186,286.5619,285.7836,286.1143,9945.0
2021-12-17 13:00:00,293.84,294.21,293.75,293.97,8668.0,285.8614,286.2214,285.7738,285.9879,8668.0
2021-12-17 13:10:00,293.98,294.41,293.97,294.41,10529.0,285.9976,286.4159,285.9879,286.4159,10529.0
2021-12-17 13:20:00,294.48,294.86,294.44,294.86,7756.0,286.484,286.8537,286.4451,286.8537,7756.0
2021-12-17 13:30:00,294.86,294.94,294.52,294.52,11561.0,286.8537,286.9315,286.5229,286.5229,11561.0
2021-12-17 13:40:00,294.53,295.35,294.41,295.32,13151.0,286.5327,287.3304,286.4159,287.3012,13151.0
2021-12-17 13:50:00,295.28,295.39,294.71,295.2,10606.0,287.2623,287.3693,286.7078,287.1845,10606.0
2021-12-17 14:00:00,295.16,295.31,294.08,294.18,16680.0,287.1456,287.2915,286.0949,286.1922,16680.0
2021-12-17 14:10:00,294.11,294.11,293.24,293.76,12854.0,286.1241,286.1241,285.2777,285.7836,12854.0
2021-12-17 14:20:00,293.82,294.03,293.47,293.6,10929.0,285.8419,286.0462,285.5015,285.6279,10929.0
2021-12-17 14:30:00,293.58,293.65,293.09,293.2,8304.0,285.6085,285.6766,285.1318,285.2388,8304.0
2021-12-17 14:40:00,293.3,293.46,292.8,293.2,12748.0,285.3361,285.4917,284.8496,285.2388,12748.0
2021-12-17 14:50:00,293.16,293.21,292.82,293.19,13324.0,285.1999,285.2485,284.8691,285.2291,13324.0
2021-12-17 15:00:00,293.19,293.39,292.91,293.21,16945.0,285.2291,285.4236,284.9567,285.2485,16945.0
2021-12-17 15:10:00,293.24,293.33,292.57,292.87,18838.0,285.2777,285.3653,284.6259,284.9177,18838.0
2021-12-17 15:20:00,292.85,293.34,292.85,293.18,15884.0,284.8983,285.375,284.8983,285.2193,15884.0
2021-12-17 15:30:00,293.18,293.41,292.85,293.35,42713.0,285.2193,285.4431,284.8983,285.3847,42713.0
2021-12-17 15:40:00,293.47,293.91,292.43,292.43,32117.0,285.5015,285.9295,284.4897,284.4897,32117.0
2021-12-17 15:50:00,292.33,293.49,292.07,292.57,119008.0,284.3924,285.5209,284.1395,284.6259,119008.0
2021-12-20 09:30:00,289.83,290.35,288.41,289.31,37428.0,281.9603,282.4662,280.5788,281.4544,37428.0
2021-12-20 09:40:00,288.63,288.96,287.46,287.85,18343.0,280.7929,281.1139,279.6546,280.0341,18343.0
2021-12-20 09:50:00,287.83,288.77,287.55,288.59,19395.0,280.0146,280.9291,279.7422,280.754,19395.0
2021-12-20 10:00:00,288.6,288.6,287.54,287.89,20959.0,280.7637,280.7637,279.7325,280.073,20959.0
2021-12-20 10:10:00,287.83,287.83,286.83,287.58,34348.0,280.0146,280.0146,279.0417,279.7714,34348.0
2021-12-20 10:20:00,287.63,288.04,287.22,287.29,16636.0,279.82,280.2189,279.4212,279.4893,16636.0
2021-12-20 10:30:00,287.38,289.25,287.04,288.95,12630.0,279.5768,281.396,279.246,281.1042,12630.0
2021-12-20 10:40:00,288.43,288.79,288.09,288.5,11980.0,280.5983,280.9485,280.2675,280.6664,11980.0
2021-12-20 10:50:00,288.62,288.73,287.83,288.23,12950.0,280.7831,280.8902,280.0146,280.4037,12950.0
2021-12-20 11:00:00,288.14,288.36,287.74,288.22,12247.0,280.3162,280.5302,279.927,280.394,12247.0
2021-12-20 11:10:00,288.3,289.12,287.92,289.01,19769.0,280.4718,281.2696,280.1022,281.1626,19769.0
2021-12-20 11:20:00,289.12,290.11,289.02,289.75,21334.0,281.2696,282.2327,281.1723,281.8825,21334.0
2021-12-20 11:30:00,289.66,289.99,289.38,289.91,16550.0,281.7949,282.1159,281.5225,282.0381,16550.0
2021-12-20 11:40:00,289.91,290.6,289.91,290.49,12370.0,282.0381,282.7094,282.0381,282.6024,12370.0
2021-12-20 11:50:00,290.58,291.07,289.83,289.92,30755.0,282.6899,283.1666,281.9603,282.0478,30755.0
2021-12-20 12:00:00,289.92,289.93,288.55,288.6,25591.0,282.0478,282.0576,280.715,280.7637,25591.0
2021-12-20 12:10:00,288.49,289.07,288.42,289.07,14976.0,280.6567,281.2209,280.5886,281.2209,14976.0
2021-12-20 12:20:00,288.99,289.44,288.63,289.44,14019.0,281.1431,281.5809,280.7929,281.5809,14019.0
2021-12-20 12:30:00,289.3,289.31,288.6,288.6,13178.0,281.4447,281.4544,280.7637,280.7637,13178.0
2021-12-20 12:40:00,288.55,288.68,288.36,288.49,8981.0,280.715,280.8415,280.5302,280.6567,8981.0
2021-12-20 12:50:00,288.65,289.1,288.43,288.44,6259.0,280.8123,281.2501,280.5983,280.608,6259.0
2021-12-20 13:00:00,288.43,288.58,288.14,288.56,12223.0,280.5983,280.7442,280.3162,280.7248,12223.0
2021-12-20 13:10:00,288.6,289.45,288.6,289.2,12443.0,280.7637,281.5906,280.7637,281.3474,12443.0
2021-12-20 13:20:00,289.13,289.36,288.92,288.92,10047.0,281.2793,281.5031,281.075,281.075,10047.0
2021-12-20 13:30:00,288.88,289.39,288.62,289.36,12251.0,281.0361,281.5322,280.7831,281.5031,12251.0
2021-12-20 13:40:00,289.38,290.08,289.38,289.97,10224.0,281.5225,282.2035,281.5225,282.0965,10224.0
2021-12-20 13:50:00,289.98,290.63,289.84,290.15,12819.0,282.1062,282.7386,281.97,282.2716,12819.0
2021-12-20 14:00:00,290.01,290.4,289.89,290.38,8160.0,282.1354,282.5148,282.0187,282.4954,8160.0
2021-12-20 14:10:00,290.31,290.31,289.77,290.07,11439.0,282.4273,282.4273,281.9019,282.1938,11439.0
2021-12-20 14:20:00,290.07,290.2,289.89,290.14,9839.0,282.1938,282.3202,282.0187,282.2619,9839.0
2021-12-20 14:30:00,290.2,290.21,289.55,289.63,10726.0,282.3202,282.33,281.6879,281.7657,10726.0
2021-12-20 14:40:00,289.64,289.9,289.51,289.8,10693.0,281.7754,282.0284,281.649,281.9311,10693.0
2021-12-20 14:50:00,289.81,290.12,289.69,289.76,10302.0,281.9408,282.2424,281.8241,281.8922,10302.0
2021-12-20 15:00:00,289.74,290.17,289.74,289.95,9937.0,281.8727,282.2911,281.8727,282.077,9937.0
2021-12-20 15:10:00,289.88,290.09,289.58,289.8,12289.0,282.0089,282.2132,281.7171,281.9311,12289.0
2021-12-20 15:20:00,289.78,290.37,289.78,290.3,16980.0,281.9116,282.4856,281.9116,282.4175,16980.0
2021-12-20 15:30:00,290.25,290.25,289.78,289.86,16868.0,282.3689,282.3689,281.9116,281.9895,16868.0
2021-12-20 15:40:00,289.86,290.16,289.72,289.79,17394.0,281.9895,282.2813,281.8533,281.9214,17394.0
2021-12-20 15:50:00,289.92,291.2,289.92,290.72,90800.0,282.0478,283.2931,282.0478,282.8261,90800.0
2021-12-21 09:30:00,292.42,293.45,291.76,292.94,17003.0,284.48,285.482,283.8379,284.9858,17003.0
2021-12-21 09:40:00,293.13,293.68,292.53,292.78,20394.0,285.1707,285.7057,284.587,284.8302,20394.0
2021-12-21 09:50:00,292.6,293.63,292.2,292.46,14547.0,284.6551,285.6571,284.2659,284.5189,14547.0
2021-12-21 10:00:00,292.56,292.66,290.97,291.53,14722.0,284.6162,284.7134,283.0693,283.6141,14722.0
2021-12-21 10:10:00,291.57,293.05,291.47,292.94,10439.0,283.653,285.0929,283.5558,284.9858,10439.0
2021-12-21 10:20:00,292.84,293.24,291.64,291.81,11117.0,284.8886,285.2777,283.7211,283.8865,11117.0
2021-12-21 10:30:00,291.89,292.09,290.73,290.75,12542.0,283.9644,284.1589,282.8359,282.8553,12542.0
2021-12-21 10:40:00,290.86,291.48,290.83,291.01,7766.0,282.9623,283.5655,282.9331,283.1082,7766.0
2021-12-21 10:50:00,290.99,291.47,290.68,290.84,9630.0,283.0888,283.5558,282.7872,282.9429,9630.0
2021-12-21 11:00:00,290.84,291.64,290.64,291.58,10542.0,282.9429,283.7211,282.7483,283.6628,10542.0
2021-12-21 11:10:00,291.52,292.2,291.4,292.19,14670.0,283.6044,284.2659,283.4877,284.2562,14670.0
2021-12-21 11:20:00,292.21,292.64,292.16,292.31,9903.0,284.2757,284.694,284.227,284.3729,9903.0
2021-12-21 11:30:00,292.6,293.36,292.57,293.18,8427.0,284.6551,285.3944,284.6259,285.2193,8427.0
2021-12-21 11:40:00,293.22,294.64,293.22,294.18,12644.0,285.2582,286.6397,285.2582,286.1922,12644.0
2021-12-21 11:50:00,294.18,294.25,293.29,293.63,12773.0,286.1922,286.2603,285.3263,285.6571,12773.0
2021-12-21 12:00:00,293.74,294.44,293.74,294.21,6079.0,285.7641,286.4451,285.7641,286.2214,6079.0
2021-12-21 12:10:00,294.34,294.75,294.21,294.69,10402.0,286.3478,286.7467,286.2214,286.6883,10402.0
2021-12-21 12:20:00,294.61,294.78,294.37,294.37,8006.0,286.6105,286.7759,286.377,286.377,8006.0
2021-12-21 12:30:00,294.37,295.05,294.31,295.02,11320.0,286.377,287.0386,286.3186,287.0094,11320.0
2021-12-21 12:40:00,295.03,295.54,294.89,295.54,8367.0,287.0191,287.5152,286.8829,287.5152,8367.0
2021-12-21 12:50:00,295.46,296.0,295.46,296.0,7947.0,287.4374,287.9628,287.4374,287.9628,7947.0
2021-12-21 13:00:00,295.88,296.13,295.69,295.93,8321.0,287.846,288.0892,287.6612,287.8947,8321.0
2021-12-21 13:10:00,295.99,296.0,295.0,295.38,8031.0,287.953,287.9628,286.9899,287.3596,8031.0
2021-12-21 13:20:00,295.4,295.79,295.23,295.44,11608.0,287.379,287.7585,287.2137,287.418,11608.0
2021-12-21 13:30:00,295.47,295.62,295.3,295.49,11979.0,287.4471,287.5931,287.2818,287.4666,11979.0
2021-12-21 13:40:00,295.46,295.46,295.14,295.27,9123.0,287.4374,287.4374,287.1261,287.2526,9123.0
2021-12-21 13:50:00,295.1,295.28,294.9,295.01,9169.0,287.0872,287.2623,286.8926,286.9996,9169.0
2021-12-21 14:00:00,294.94,294.98,294.31,294.44,10401.0,286.9315,286.9705,286.3186,286.4451,10401.0
2021-12-21 14:10:00,294.44,294.53,293.91,294.28,9244.0,286.4451,286.5327,285.9295,286.2895,9244.0
2021-12-21 14:20:00,294.19,294.23,293.73,294.09,7168.0,286.2019,286.2408,285.7544,286.1046,7168.0
2021-12-21 14:30:00,294.15,294.44,293.6,293.75,11113.0,286.163,286.4451,285.6279,285.7738,11113.0
2021-12-21 14:40:00,293.52,293.91,293.35,293.36,14699.0,285.5501,285.9295,285.3847,285.3944,14699.0
2021-12-21 14:50:00,293.44,293.54,293.11,293.4,19917.0,285.4723,285.5696,285.1512,285.4334,19917.0
2021-12-21 15:00:00,293.23,293.47,292.66,292.66,26317.0,285.268,285.5015,284.7134,284.7134,26317.0
2021-12-21 15:10:00,292.74,293.34,292.71,293.31,32300.0,284.7913,285.375,284.7621,285.3458,32300.0
2021-12-21 15:20:00,293.35,293.59,293.2,293.42,25519.0,285.3847,285.6182,285.2388,285.4528,25519.0
2021-12-21 15:30:00,293.41,293.52,292.97,292.97,18097.0,285.4431,285.5501,285.015,285.015,18097.0
2021-12-21 15:40:00,292.98,293.06,292.21,292.27,24209.0,285.0248,285.1026,284.2757,284.334,24209.0
2021-12-21 15:50:00,292.33,293.39,292.33,293.23,78258.0,284.3924,285.4236,284.3924,285.268,78258.0
2021-12-22 09:30:00,293.32,294.83,292.35,293.31,11423.0,285.3555,286.8245,284.4119,285.3458,11423.0
2021-12-22 09:40:00,293.25,293.77,292.57,293.02,11417.0,285.2874,285.7933,284.6259,285.0637,11417.0
2021-12-22 09:50:00,292.97,293.14,292.6,292.97,8699.0,285.015,285.1804,284.6551,285.015,8699.0
2021-12-22 10:00:00,293.4,293.66,292.63,293.0,14679.0,285.4334,285.6863,284.6843,285.0442,14679.0
2021-12-22 10:10:00,293.01,294.23,293.01,293.66,11387.0,285.0539,286.2408,285.0539,285.6863,11387.0
2021-12-22 10:20:00,293.77,294.24,293.13,294.04,12210.0,285.7933,286.2505,285.1707,286.056,12210.0
2021-12-22 10:30:00,294.22,294.71,293.86,294.2,11078.0,286.2311,286.7078,285.8809,286.2116,11078.0
2021-12-22 10:40:00,294.37,294.94,294.28,294.31,10494.0,286.377,286.9315,286.2895,286.3186,10494.0
2021-12-22 10:50:00,294.64,294.83,293.96,294.3,18437.0,286.6397,286.8245,285.9781,286.3089,18437.0
2021-12-22 11:00:00,294.31,294.78,293.97,294.34,10647.0,286.3186,286.7759,285.9879,286.3478,10647.0
2021-12-22 11:10:00,294.5,294.86,294.36,294.74,10496.0,286.5035,286.8537,286.3673,286.737,10496.0
2021-12-22 11:20:00,294.7,294.89,294.05,294.16,5644.0,286.6981,286.8829,286.0657,286.1727,5644.0
2021-12-22 11:30:00,294.44,294.58,294.0,294.19,10766.0,286.4451,286.5813,286.0171,286.2019,10766.0
2021-12-22 11:40:00,294.2,294.32,293.71,293.81,2487.0,286.2116,286.3284,285.7349,285.8322,2487.0
2021-12-22 11:50:00,293.86,294.13,293.73,294.07,5500.0,285.8809,286.1435,285.7544,286.0852,5500.0
2021-12-22 12:00:00,294.02,294.02,293.53,293.77,3738.0,286.0365,286.0365,285.5598,285.7933,3738.0
2021-12-22 12:10:00,293.74,293.88,293.09,293.55,5685.0,285.7641,285.9003,285.1318,285.5793,5685.0
2021-12-22 12:20:00,293.48,293.48,293.25,293.29,3068.0,285.5112,285.5112,285.2874,285.3263,3068.0
2021-12-22 12:30:00,293.42,293.53,292.98,292.98,3460.0,285.4528,285.5598,285.0248,285.0248,3460.0
2021-12-22 12:40:00,293.2,293.52,293.04,293.51,4726.0,285.2388,285.5501,285.0831,285.5404,4726.0
2021-12-22 12:50:00,293.54,293.78,293.49,293.5,2970.0,285.5696,285.803,285.5209,285.5306,2970.0
2021-12-22 13:00:00,293.7,293.84,293.5,293.84,3660.0,285.7252,285.8614,285.5306,285.8614,3660.0
2021-12-22 13:10:00,293.76,294.35,293.61,293.71,10589.0,285.7836,286.3576,285.6377,285.7349,10589.0
2021-12-22 13:20:00,293.87,294.2,293.87,294.2,1000.0,285.8906,286.2116,285.8906,286.2116,1000.0
2021-12-22 13:30:00,294.13,294.19,293.73,293.74,3386.0,286.1435,286.2019,285.7544,285.7641,3386.0
2021-12-22 13:40:00,293.72,293.99,293.53,293.91,2267.0,285.7447,286.0073,285.5598,285.9295,2267.0
2021-12-22 13:50:00,293.92,293.99,293.5,293.5,3801.0,285.9392,286.0073,285.5306,285.5306,3801.0
2021-12-22 14:00:00,293.41,293.5,293.12,293.15,4074.0,285.4431,285.5306,285.161,285.1901,4074.0
2021-12-22 14:10:00,293.25,293.46,293.24,293.28,4190.0,285.2874,285.4917,285.2777,285.3166,4190.0
2021-12-22 14:20:00,293.28,293.55,293.23,293.37,3661.0,285.3166,285.5793,285.268,285.4042,3661.0
2021-12-22 14:30:00,293.22,293.56,293.2,293.36,4551.0,285.2582,285.589,285.2388,285.3944,4551.0
2021-12-22 14:40:00,293.25,293.4,293.08,293.31,3384.0,285.2874,285.4334,285.122,285.3458,3384.0
2021-12-22 14:50:00,293.11,293.55,293.08,293.36,7169.0,285.1512,285.5793,285.122,285.3944,7169.0
2021-12-22 15:00:00,293.42,293.67,293.34,293.5,3878.0,285.4528,285.696,285.375,285.5306,3878.0
2021-12-22 15:10:00,293.54,293.98,293.54,293.71,4915.0,285.5696,285.9976,285.5696,285.7349,4915.0
2021-12-22 15:20:00,293.87,293.97,293.68,293.97,3886.0,285.8906,285.9879,285.7057,285.9879,3886.0
2021-12-22 15:30:00,293.91,294.08,293.63,294.08,8125.0,285.9295,286.0949,285.6571,286.0949,8125.0
2021-12-22 15:40:00,293.99,294.27,293.88,294.05,12923.0,286.0073,286.2797,285.9003,286.0657,12923.0
2021-12-22 15:50:00,294.09,294.42,293.72,293.95,71204.0,286.1046,286.4257,285.7447,285.9684,71204.0
2021-12-23 09:30:00,295.0,296.18,294.02,295.67,24657.0,286.9899,288.1379,286.0365,287.6417,24657.0
2021-12-23 09:40:00,295.5,295.5,294.29,295.01,9318.0,287.4763,287.4763,286.2992,286.9996,9318.0
2021-12-23 09:50:00,294.91,294.95,294.05,294.05,10854.0,286.9024,286.9413,286.0657,286.0657,10854.0
2021-12-23 10:00:00,294.25,294.43,293.92,294.05,13432.0,286.2603,286.4354,285.9392,286.0657,13432.0
2021-12-23 10:10:00,294.13,294.16,293.59,294.12,51229.0,286.1435,286.1727,285.6182,286.1338,51229.0
2021-12-23 10:20:00,294.12,294.38,293.88,294.0,12917.0,286.1338,286.3867,285.9003,286.0171,12917.0
2021-12-23 10:30:00,294.0,294.07,292.82,293.53,10104.0,286.0171,286.0852,284.8691,285.5598,10104.0
2021-12-23 10:40:00,293.62,294.13,293.3,293.37,25446.0,285.6474,286.1435,285.3361,285.4042,25446.0
2021-12-23 10:50:00,293.42,293.6,293.02,293.47,7469.0,285.4528,285.6279,285.0637,285.5015,7469.0
2021-12-23 11:00:00,293.43,293.51,292.63,292.63,15520.0,285.4625,285.5404,284.6843,284.6843,15520.0
2021-12-23 11:10:00,292.84,293.52,292.69,293.4,9648.0,284.8886,285.5501,284.7426,285.4334,9648.0
2021-12-23 11:20:00,293.31,293.63,293.09,293.18,5779.0,285.3458,285.6571,285.1318,285.2193,5779.0
2021-12-23 11:30:00,293.16,293.26,292.79,292.89,7211.0,285.1999,285.2972,284.8399,284.9372,7211.0
2021-12-23 11:40:00,293.0,293.01,292.73,292.84,9114.0,285.0442,285.0539,284.7815,284.8886,9114.0
2021-12-23 11:50:00,292.86,293.0,292.63,292.91,16226.0,284.908,285.0442,284.6843,284.9567,16226.0
2021-12-23 12:00:00,292.79,292.96,292.65,292.73,3952.0,284.8399,285.0053,284.7037,284.7815,3952.0
2021-12-23 12:10:00,292.59,292.64,292.39,292.57,4738.0,284.6453,284.694,284.4508,284.6259,4738.0
2021-12-23 12:20:00,292.55,292.58,292.37,292.56,2700.0,284.6064,284.6356,284.4313,284.6162,2700.0
2021-12-23 12:30:00,292.57,292.59,292.27,292.32,6687.0,284.6259,284.6453,284.334,284.3827,6687.0
2021-12-23 12:40:00,292.29,292.5,292.22,292.3,7205.0,284.3535,284.5578,284.2854,284.3632,7205.0
2021-12-23 12:50:00,292.29,292.5,292.25,292.32,7950.0,284.3535,284.5578,284.3146,284.3827,7950.0
2021-12-23 13:00:00,292.29,292.4,291.91,291.91,8569.0,284.3535,284.4605,283.9838,283.9838,8569.0
2021-12-23 13:10:00,291.63,292.12,291.63,292.03,6109.0,283.7114,284.1881,283.7114,284.1006,6109.0
2021-12-23 13:20:00,291.88,291.93,291.72,291.92,2333.0,283.9546,284.0033,283.799,283.9935,2333.0
2021-12-23 13:30:00,292.12,292.26,292.05,292.26,1673.0,284.1881,284.3243,284.12,284.3243,1673.0
2021-12-23 13:40:00,292.29,293.1,292.29,293.1,5215.0,284.3535,285.1415,284.3535,285.1415,5215.0
2021-12-23 13:50:00,292.99,293.05,292.66,292.74,4037.0,285.0345,285.0929,284.7134,284.7913,4037.0
2021-12-23 14:00:00,292.86,293.4,292.86,293.4,3997.0,284.908,285.4334,284.908,285.4334,3997.0
2021-12-23 14:10:00,293.32,293.46,293.19,293.3,2968.0,285.3555,285.4917,285.2291,285.3361,2968.0
2021-12-23 14:20:00,293.37,293.46,293.29,293.35,3898.0,285.4042,285.4917,285.3263,285.3847,3898.0
2021-12-23 14:30:00,293.33,293.45,293.22,293.29,12669.0,285.3653,285.482,285.2582,285.3263,12669.0
2021-12-23 14:40:00,293.28,293.36,293.06,293.16,4914.0,285.3166,285.3944,285.1026,285.1999,4914.0
2021-12-23 14:50:00,293.21,293.39,293.1,293.18,6911.0,285.2485,285.4236,285.1415,285.2193,6911.0
2021-12-23 15:00:00,293.22,293.22,292.9,292.9,5077.0,285.2582,285.2582,284.9469,284.9469,5077.0
2021-12-23 15:10:00,292.89,293.3,292.74,293.1,6507.0,284.9372,285.3361,284.7913,285.1415,6507.0
2021-12-23 15:20:00,293.05,293.42,292.97,293.4,12204.0,285.0929,285.4528,285.015,285.4334,12204.0
2021-12-23 15:30:00,293.22,293.38,293.07,293.23,18106.0,285.2582,285.4139,285.1123,285.268,18106.0
2021-12-23 15:40:00,293.15,293.39,292.9,293.33,14454.0,285.1901,285.4236,284.9469,285.3653,14454.0
2021-12-23 15:50:00,293.35,293.52,292.4,292.4,88455.0,285.3847,285.5501,284.4605,284.4605,88455.0
2021-12-27 09:30:00,294.34,294.34,292.23,294.0,13228.0,286.3478,286.3478,284.2951,286.0171,13228.0
2021-12-27 09:40:00,293.83,295.22,293.61,295.12,8290.0,285.8517,287.2039,285.6377,287.1066,8290.0
2021-12-27 09:50:00,295.27,295.92,294.92,295.06,8579.0,287.2526,287.8849,286.9121,287.0483,8579.0
2021-12-27 10:00:00,295.24,296.03,295.19,295.97,6425.0,287.2234,287.9919,287.1747,287.9336,6425.0
2021-12-27 10:10:00,295.84,296.47,295.25,295.25,5110.0,287.8071,288.42,287.2331,287.2331,5110.0
2021-12-27 10:20:00,295.28,295.5,294.5,295.34,10092.0,287.2623,287.4763,286.5035,287.3207,10092.0
2021-12-27 10:30:00,295.37,295.46,294.83,295.22,2850.0,287.3499,287.4374,286.8245,287.2039,2850.0
2021-12-27 10:40:00,295.41,295.78,295.06,295.23,9188.0,287.3888,287.7487,287.0483,287.2137,9188.0
2021-12-27 10:50:00,295.24,295.55,295.18,295.34,2481.0,287.2234,287.525,287.165,287.3207,2481.0
2021-12-27 11:00:00,295.34,295.59,295.27,295.36,6197.0,287.3207,287.5639,287.2526,287.3401,6197.0
2021-12-27 11:10:00,295.42,295.6,295.2,295.46,6123.0,287.3985,287.5736,287.1845,287.4374,6123.0
2021-12-27 11:20:00,295.48,295.73,295.47,295.64,2266.0,287.4569,287.7001,287.4471,287.6125,2266.0
2021-12-27 11:30:00,295.71,296.12,295.57,296.06,7569.0,287.6806,288.0795,287.5444,288.0211,7569.0
2021-12-27 11:40:00,296.01,296.1,295.88,296.1,4501.0,287.9725,288.06,287.846,288.06,4501.0
2021-12-27 11:50:00,296.12,296.23,295.81,296.1,7119.0,288.0795,288.1865,287.7779,288.06,7119.0
2021-12-27 12:00:00,296.12,296.35,296.12,296.32,4560.0,288.0795,288.3033,288.0795,288.2741,4560.0
2021-12-27 12:10:00,296.29,296.47,296.26,296.27,3419.0,288.2449,288.42,288.2157,288.2254,3419.0
2021-12-27 12:20:00,296.34,296.71,296.27,296.68,2645.0,288.2935,288.6535,288.2254,288.6243,2645.0
2021-12-27 12:30:00,296.68,296.68,296.39,296.56,3853.0,288.6243,288.6243,288.3422,288.5075,3853.0
2021-12-27 12:40:00,296.64,297.14,296.56,297.1,6080.0,288.5854,289.0718,288.5075,289.0329,6080.0
2021-12-27 12:50:00,297.14,297.41,296.74,296.93,5307.0,289.0718,289.3345,288.6827,288.8675,5307.0
2021-12-27 13:00:00,296.84,297.0,296.84,296.92,3181.0,288.7799,288.9356,288.7799,288.8578,3181.0
2021-12-27 13:10:00,296.98,297.0,296.76,296.81,4337.0,288.9161,288.9356,288.7021,288.7508,4337.0
2021-12-27 13:20:00,296.76,297.13,296.7,297.09,3208.0,288.7021,289.0621,288.6437,289.0232,3208.0
2021-12-27 13:30:00,297.13,297.15,296.87,296.88,3412.0,289.0621,289.0815,288.8091,288.8189,3412.0
2021-12-27 13:40:00,296.88,296.96,296.75,296.96,3235.0,288.8189,288.8967,288.6924,288.8967,3235.0
2021-12-27 13:50:00,297.05,297.44,297.05,297.25,3504.0,288.9842,289.3637,288.9842,289.1788,3504.0
2021-12-27 14:00:00,297.34,297.41,297.09,297.41,2277.0,289.2664,289.3345,289.0232,289.3345,2277.0
2021-12-27 14:10:00,297.43,297.6,297.25,297.35,2415.0,289.3539,289.5193,289.1788,289.2761,2415.0
2021-12-27 14:20:00,297.26,297.67,297.26,297.67,4379.0,289.1885,289.5874,289.1885,289.5874,4379.0
2021-12-27 14:30:00,297.69,297.92,297.44,297.51,4250.0,289.6069,289.8306,289.3637,289.4318,4250.0
2021-12-27 14:40:00,297.46,297.46,297.21,297.22,2404.0,289.3831,289.3831,289.1399,289.1496,2404.0
2021-12-27 14:50:00,297.1,297.53,296.92,297.53,2631.0,289.0329,289.4512,288.8578,289.4512,2631.0
2021-12-27 15:00:00,297.29,297.39,297.18,297.33,2483.0,289.2177,289.315,289.1107,289.2566,2483.0
2021-12-27 15:10:00,297.2,297.41,297.19,297.41,2836.0,289.1302,289.3345,289.1204,289.3345,2836.0
2021-12-27 15:20:00,297.48,297.84,297.48,297.81,3580.0,289.4026,289.7528,289.4026,289.7236,3580.0
2021-12-27 15:30:00,297.82,297.97,297.64,297.74,8968.0,289.7333,289.8793,289.5582,289.6555,8968.0
2021-12-27 15:40:00,297.76,298.47,297.73,298.4,12020.0,289.675,290.3657,289.6458,290.2976,12020.0
2021-12-27 15:50:00,298.46,298.7,298.33,298.58,45079.0,290.356,290.5894,290.2295,290.4727,45079.0
2021-12-28 09:30:00,298.69,301.01,297.78,300.65,16704.0,290.5797,292.8367,289.6944,292.4865,16704.0
2021-12-28 09:40:00,301.0,301.28,299.91,299.99,10496.0,292.827,293.0994,291.7666,291.8444,10496.0
2021-12-28 09:50:00,300.39,300.55,300.04,300.36,7087.0,292.2336,292.3892,291.8931,292.2044,7087.0
2021-12-28 10:00:00,300.43,300.54,299.28,299.29,2460.0,292.2725,292.3795,291.1537,291.1634,2460.0
2021-12-28 10:10:00,299.07,299.13,298.4,298.4,3357.0,290.9494,291.0078,290.2976,290.2976,3357.0
2021-12-28 10:20:00,298.24,298.55,298.18,298.55,4392.0,290.1419,290.4435,290.0836,290.4435,4392.0
2021-12-28 10:30:00,298.56,298.77,298.41,298.61,2028.0,290.4532,290.6575,290.3073,290.5019,2028.0
2021-12-28 10:40:00,298.66,298.9,298.56,298.83,1800.0,290.5505,290.784,290.4532,290.7159,1800.0
2021-12-28 10:50:00,298.85,298.9,298.74,298.82,2649.0,290.7354,290.784,290.6284,290.7062,2649.0
2021-12-28 11:00:00,298.92,299.04,298.87,298.97,2779.0,290.8035,290.9202,290.7548,290.8521,2779.0
2021-12-28 11:10:00,299.01,299.6,298.98,299.5,2071.0,290.891,291.465,290.8618,291.3677,2071.0
2021-12-28 11:20:00,299.72,299.83,299.31,299.31,1931.0,291.5817,291.6888,291.1829,291.1829,1931.0
2021-12-28 11:30:00,299.18,299.74,299.18,299.74,3746.0,291.0564,291.6012,291.0564,291.6012,3746.0
2021-12-28 11:40:00,299.58,299.58,299.33,299.46,2305.0,291.4455,291.4455,291.2023,291.3288,2305.0
2021-12-28 11:50:00,299.38,299.43,299.26,299.26,1201.0,291.251,291.2996,291.1342,291.1342,1201.0
2021-12-28 12:00:00,299.21,299.27,299.11,299.19,2219.0,291.0856,291.144,290.9883,291.0661,2219.0
2021-12-28 12:10:00,299.22,299.22,298.93,298.94,2965.0,291.0953,291.0953,290.8132,290.8229,2965.0
2021-12-28 12:20:00,298.94,299.19,298.7,298.74,3957.0,290.8229,291.0661,290.5894,290.6284,3957.0
2021-12-28 12:30:00,298.79,298.88,297.99,298.21,2110.0,290.677,290.7646,289.8987,290.1127,2110.0
2021-12-28 12:40:00,298.22,298.81,298.16,298.81,1410.0,290.1225,290.6965,290.0641,290.6965,1410.0
2021-12-28 12:50:00,298.68,298.9,298.39,298.78,2255.0,290.57,290.784,290.2879,290.6673,2255.0
2021-12-28 13:00:00,298.71,298.93,298.7,298.71,1282.0,290.5992,290.8132,290.5894,290.5992,1282.0
2021-12-28 13:10:00,298.58,298.77,298.5,298.74,1355.0,290.4727,290.6575,290.3949,290.6284,1355.0
2021-12-28 13:20:00,298.68,298.86,298.68,298.74,1211.0,290.57,290.7451,290.57,290.6284,1211.0
2021-12-28 13:30:00,298.82,298.9,298.72,298.75,3427.0,290.7062,290.784,290.6089,290.6381,3427.0
2021-12-28 13:40:00,298.66,298.79,298.57,298.79,3090.0,290.5505,290.677,290.463,290.677,3090.0
2021-12-28 13:50:00,298.83,299.13,298.82,299.13,5427.0,290.7159,291.0078,290.7062,291.0078,5427.0
2021-12-28 14:00:00,298.98,299.04,298.66,298.66,3018.0,290.8618,290.9202,290.5505,290.5505,3018.0
2021-12-28 14:10:00,298.33,298.58,298.28,298.49,2060.0,290.2295,290.4727,290.1808,290.3851,2060.0
2021-12-28 14:20:00,298.53,298.68,298.47,298.59,1809.0,290.4241,290.57,290.3657,290.4824,1809.0
2021-12-28 14:30:00,298.55,298.55,298.02,298.02,2153.0,290.4435,290.4435,289.9279,289.9279,2153.0
2021-12-28 14:40:00,298.07,298.22,298.0,298.01,3118.0,289.9765,290.1225,289.9084,289.9182,3118.0
2021-12-28 14:50:00,298.02,298.22,298.0,298.03,4846.0,289.9279,290.1225,289.9084,289.9376,4846.0
2021-12-28 15:00:00,298.08,298.11,297.88,298.05,7371.0,289.9863,290.0155,289.7917,289.9571,7371.0
2021-12-28 15:10:00,298.05,298.09,297.62,297.74,7551.0,289.9571,289.996,289.5388,289.6555,7551.0
2021-12-28 15:20:00,297.79,297.89,297.7,297.7,4789.0,289.7042,289.8014,289.6166,289.6166,4789.0
2021-12-28 15:30:00,297.75,297.82,297.32,297.32,9308.0,289.6652,289.7333,289.2469,289.2469,9308.0
2021-12-28 15:40:00,297.32,297.42,297.14,297.19,59119.0,289.2469,289.3442,289.0718,289.1204,59119.0
2021-12-28 15:50:00,297.11,297.29,296.7,296.97,59141.0,289.0426,289.2177,288.6437,288.9064,59141.0
2021-12-29 09:30:00,296.46,299.2,295.66,298.7,7771.0,288.4103,291.0759,287.632,290.5894,7771.0
2021-12-29 09:40:00,298.68,299.75,298.18,299.7,4921.0,290.57,291.6109,290.0836,291.5623,4921.0
2021-12-29 09:50:00,299.54,299.54,298.69,298.76,7956.0,291.4066,291.4066,290.5797,290.6478,7956.0
2021-12-29 10:00:00,298.91,299.22,298.7,298.78,7962.0,290.7937,291.0953,290.5894,290.6673,7962.0
2021-12-29 10:10:00,298.79,299.55,298.65,299.38,5541.0,290.677,291.4164,290.5408,291.251,5541.0
2021-12-29 10:20:00,299.53,300.17,298.87,299.54,51524.0,291.3969,292.0195,290.7548,291.4066,51524.0
2021-12-29 10:30:00,299.73,299.83,299.26,299.64,3270.0,291.5915,291.6888,291.1342,291.5039,3270.0
2021-12-29 10:40:00,299.51,299.74,299.15,299.4,6632.0,291.3774,291.6012,291.0272,291.2704,6632.0
2021-12-29 10:50:00,299.26,299.5,299.0,299.5,5454.0,291.1342,291.3677,290.8813,291.3677,5454.0
2021-12-29 11:00:00,299.36,299.43,298.51,299.09,15743.0,291.2315,291.2996,290.4046,290.9689,15743.0
2021-12-29 11:10:00,298.93,299.14,298.49,298.72,2600.0,290.8132,291.0175,290.3851,290.6089,2600.0
2021-12-29 11:20:00,298.82,299.06,298.6,298.69,4485.0,290.7062,290.9397,290.4922,290.5797,4485.0
2021-12-29 11:30:00,298.71,298.94,298.64,298.77,3900.0,290.5992,290.8229,290.5311,290.6575,3900.0
2021-12-29 11:40:00,298.54,298.96,298.49,298.87,6198.0,290.4338,290.8424,290.3851,290.7548,6198.0
2021-12-29 11:50:00,298.86,299.02,298.53,298.53,2345.0,290.7451,290.9008,290.4241,290.4241,2345.0
2021-12-29 12:00:00,298.34,298.58,298.07,298.07,11951.0,290.2392,290.4727,289.9765,289.9765,11951.0
2021-12-29 12:10:00,298.35,298.35,297.7,297.95,1900.0,290.2489,290.2489,289.6166,289.8598,1900.0
2021-12-29 12:20:00,297.92,298.03,297.59,297.82,4552.0,289.8306,289.9376,289.5096,289.7333,4552.0
2021-12-29 12:30:00,297.64,297.99,297.64,297.78,2679.0,289.5582,289.8987,289.5582,289.6944,2679.0
2021-12-29 12:40:00,297.95,297.95,297.66,297.78,5597.0,289.8598,289.8598,289.5777,289.6944,5597.0
2021-12-29 12:50:00,297.8,297.88,297.68,297.74,1552.0,289.7139,289.7917,289.5971,289.6555,1552.0
2021-12-29 13:00:00,297.9,298.68,297.89,298.68,3005.0,289.8112,290.57,289.8014,290.57,3005.0
2021-12-29 13:10:00,298.59,298.8,298.51,298.8,4103.0,290.4824,290.6867,290.4046,290.6867,4103.0
2021-12-29 13:20:00,298.66,298.79,298.53,298.63,4669.0,290.5505,290.677,290.4241,290.5213,4669.0
2021-12-29 13:30:00,298.63,298.77,298.27,298.35,8611.0,290.5213,290.6575,290.1711,290.2489,8611.0
2021-12-29 13:40:00,298.41,298.48,298.06,298.27,2879.0,290.3073,290.3754,289.9668,290.1711,2879.0
2021-12-29 13:50:00,298.13,298.97,297.96,298.55,8384.0,290.0349,290.8521,289.8695,290.4435,8384.0
2021-12-29 14:00:00,298.47,298.53,298.41,298.51,2400.0,290.3657,290.4241,290.3073,290.4046,2400.0
2021-12-29 14:10:00,298.68,298.68,298.55,298.61,2103.0,290.57,290.57,290.4435,290.5019,2103.0
2021-12-29 14:20:00,298.59,298.77,298.53,298.63,5405.0,290.4824,290.6575,290.4241,290.5213,5405.0
2021-12-29 14:30:00,298.56,298.92,298.48,298.64,8969.0,290.4532,290.8035,290.3754,290.5311,8969.0
2021-12-29 14:40:00,298.6,298.77,298.55,298.75,4377.0,290.4922,290.6575,290.4435,290.6381,4377.0
2021-12-29 14:50:00,298.75,298.83,298.62,298.68,5471.0,290.6381,290.7159,290.5116,290.57,5471.0
2021-12-29 15:00:00,298.75,299.89,298.74,299.86,11620.0,290.6381,291.7471,290.6284,291.7179,11620.0
2021-12-29 15:10:00,299.84,299.85,299.56,299.79,15320.0,291.6985,291.7082,291.4261,291.6498,15320.0
2021-12-29 15:20:00,299.86,300.2,299.79,299.95,17994.0,291.7179,292.0487,291.6498,291.8055,17994.0
2021-12-29 15:30:00,300.05,300.84,300.02,300.5,13614.0,291.9028,292.6713,291.8736,292.3406,13614.0
2021-12-29 15:40:00,300.5,301.37,300.48,301.37,34177.0,292.3406,293.1869,292.3211,293.1869,34177.0
2021-12-29 15:50:00,301.34,301.7,300.56,300.61,119086.0,293.1578,293.508,292.3989,292.4476,119086.0
2021-12-30 09:30:00,301.98,303.56,301.93,302.86,11536.0,293.7804,295.3175,293.7317,294.6365,11536.0
2021-12-30 09:40:00,302.63,302.94,301.85,301.97,2920.0,294.4127,294.7143,293.6539,293.7707,2920.0
2021-12-30 09:50:00,301.49,302.06,301.18,301.48,5774.0,293.3037,293.8582,293.0021,293.294,5774.0
2021-12-30 10:00:00,301.19,301.28,300.41,300.94,12326.0,293.0118,293.0994,292.253,292.7686,12326.0
2021-12-30 10:10:00,300.73,301.55,300.73,301.55,4118.0,292.5643,293.3621,292.5643,293.3621,4118.0
2021-12-30 10:20:00,301.28,301.79,300.96,301.0,8232.0,293.0994,293.5955,292.7881,292.827,8232.0
2021-12-30 10:30:00,301.01,301.37,300.97,300.97,4653.0,292.8367,293.1869,292.7978,292.7978,4653.0
2021-12-30 10:40:00,301.19,301.4,301.03,301.4,2896.0,293.0118,293.2161,292.8562,293.2161,2896.0
2021-12-30 10:50:00,301.43,301.64,300.87,300.87,4872.0,293.2453,293.4496,292.7005,292.7005,4872.0
2021-12-30 11:00:00,301.0,301.02,300.81,300.88,1983.0,292.827,292.8464,292.6422,292.7102,1983.0
2021-12-30 11:10:00,300.79,300.93,299.91,299.91,1361.0,292.6227,292.7589,291.7666,291.7666,1361.0
2021-12-30 11:20:00,300.18,300.49,300.18,300.21,3602.0,292.0293,292.3308,292.0293,292.0584,3602.0
2021-12-30 11:30:00,300.16,300.86,300.16,300.8,1690.0,292.0098,292.6908,292.0098,292.6324,1690.0
2021-12-30 11:40:00,300.82,300.93,300.6,300.7,3887.0,292.6519,292.7589,292.4379,292.5351,3887.0
2021-12-30 11:50:00,300.69,300.79,300.33,300.36,4501.0,292.5254,292.6227,292.1752,292.2044,4501.0
2021-12-30 12:00:00,300.3,300.3,300.12,300.22,1938.0,292.146,292.146,291.9709,292.0682,1938.0
2021-12-30 12:10:00,300.15,300.98,300.02,300.98,10137.0,292.0001,292.8075,291.8736,292.8075,10137.0
2021-12-30 12:20:00,301.0,301.28,300.73,301.28,6604.0,292.827,293.0994,292.5643,293.0994,6604.0
2021-12-30 12:30:00,301.17,301.17,300.92,301.07,5975.0,292.9924,292.9924,292.7492,292.8951,5975.0
2021-12-30 12:40:00,301.1,301.19,300.91,300.93,4712.0,292.9243,293.0118,292.7394,292.7589,4712.0
2021-12-30 12:50:00,300.86,300.86,300.63,300.8,2390.0,292.6908,292.6908,292.467,292.6324,2390.0
2021-12-30 13:00:00,300.86,301.0,300.83,300.93,1829.0,292.6908,292.827,292.6616,292.7589,1829.0
2021-12-30 13:10:00,300.9,300.9,300.76,300.85,1472.0,292.7297,292.7297,292.5935,292.6811,1472.0
2021-12-30 13:20:00,300.8,300.9,300.63,300.75,3111.0,292.6324,292.7297,292.467,292.5838,3111.0
2021-12-30 13:30:00,300.78,300.78,300.61,300.66,4903.0,292.613,292.613,292.4476,292.4962,4903.0
2021-12-30 13:40:00,300.65,301.17,300.65,301.11,6354.0,292.4865,292.9924,292.4865,292.934,6354.0
2021-12-30 13:50:00,301.17,301.33,301.15,301.22,4680.0,292.9924,293.148,292.9729,293.041,4680.0
2021-12-30 14:00:00,301.15,301.17,300.86,301.17,4655.0,292.9729,292.9924,292.6908,292.9924,4655.0
2021-12-30 14:10:00,301.05,301.11,300.95,301.08,4845.0,292.8756,292.934,292.7783,292.9048,4845.0
2021-12-30 14:20:00,301.07,301.18,300.93,301.12,5559.0,292.8951,293.0021,292.7589,292.9437,5559.0
2021-12-30 14:30:00,301.09,301.09,300.96,301.0,4455.0,292.9145,292.9145,292.7881,292.827,4455.0
2021-12-30 14:40:00,301.09,301.26,300.94,301.22,5071.0,292.9145,293.0799,292.7686,293.041,5071.0
2021-12-30 14:50:00,301.32,301.32,300.89,300.97,4400.0,293.1383,293.1383,292.72,292.7978,4400.0
2021-12-30 15:00:00,300.98,301.1,300.95,300.95,6608.0,292.8075,292.9243,292.7783,292.7783,6608.0
2021-12-30 15:10:00,300.99,301.16,300.97,301.11,3489.0,292.8173,292.9826,292.7978,292.934,3489.0
2021-12-30 15:20:00,301.16,301.28,300.87,300.95,6952.0,292.9826,293.0994,292.7005,292.7783,6952.0
2021-12-30 15:30:00,300.96,301.17,300.79,300.92,6098.0,292.7881,292.9924,292.6227,292.7492,6098.0
2021-12-30 15:40:00,300.96,300.96,300.36,300.64,7462.0,292.7881,292.7881,292.2044,292.4768,7462.0
2021-12-30 15:50:00,300.61,300.61,299.82,299.83,45984.0,292.4476,292.4476,291.679,291.6888,45984.0
2021-12-31 09:30:00,298.73,299.8,297.94,299.42,12054.0,290.6186,291.6596,289.8501,291.2899,12054.0
2021-12-31 09:40:00,299.4,299.65,298.52,299.5,12500.0,291.2704,291.5136,290.4143,291.3677,12500.0
2021-12-31 09:50:00,299.07,299.41,297.76,297.76,4962.0,290.9494,291.2802,289.675,289.675,4962.0
2021-12-31 10:00:00,297.86,299.14,297.85,298.9,3995.0,289.7723,291.0175,289.7625,290.784,3995.0
2021-12-31 10:10:00,298.75,299.46,298.69,299.43,5203.0,290.6381,291.3288,290.5797,291.2996,5203.0
2021-12-31 10:20:00,299.29,299.67,299.28,299.67,2619.0,291.1634,291.5331,291.1537,291.5331,2619.0
2021-12-31 10:30:00,299.49,299.73,299.18,299.73,5182.0,291.358,291.5915,291.0564,291.5915,5182.0
2021-12-31 10:40:00,299.73,300.12,299.53,300.11,11795.0,291.5915,291.9709,291.3969,291.9612,11795.0
2021-12-31 10:50:00,300.16,300.57,299.9,300.54,6777.0,292.0098,292.4087,291.7569,292.3795,6777.0
2021-12-31 11:00:00,300.73,300.83,300.64,300.76,2167.0,292.5643,292.6616,292.4768,292.5935,2167.0
2021-12-31 11:10:00,300.71,301.21,300.7,301.21,2017.0,292.5449,293.0313,292.5351,293.0313,2017.0
2021-12-31 11:20:00,301.28,301.53,301.04,301.12,16199.0,293.0994,293.3426,292.8659,292.9437,16199.0
2021-12-31 11:30:00,301.24,301.43,300.74,301.37,7617.0,293.0605,293.2453,292.5741,293.1869,7617.0
2021-12-31 11:40:00,301.38,301.59,301.35,301.53,3558.0,293.1967,293.401,293.1675,293.3426,3558.0
2021-12-31 11:50:00,301.55,301.8,301.37,301.79,3445.0,293.3621,293.6053,293.1869,293.5955,3445.0
2021-12-31 12:00:00,301.84,301.84,301.31,301.49,4900.0,293.6442,293.6442,293.1286,293.3037,4900.0
2021-12-31 12:10:00,301.47,301.59,300.93,300.93,3487.0,293.2842,293.401,292.7589,292.7589,3487.0
2021-12-31 12:20:00,301.07,301.13,300.73,301.13,2886.0,292.8951,292.9535,292.5643,292.9535,2886.0
2021-12-31 12:30:00,301.16,301.27,301.04,301.04,5010.0,292.9826,293.0897,292.8659,292.8659,5010.0
2021-12-31 12:40:00,301.29,301.71,301.07,301.64,4710.0,293.1091,293.5177,292.8951,293.4496,4710.0
2021-12-31 12:50:00,301.75,302.56,301.75,302.56,14479.0,293.5566,294.3446,293.5566,294.3446,14479.0
2021-12-31 13:00:00,302.53,302.77,302.42,302.5,4299.0,294.3154,294.5489,294.2084,294.2863,4299.0
2021-12-31 13:10:00,302.53,302.62,301.89,301.96,12157.0,294.3154,294.403,293.6928,293.7609,12157.0
2021-12-31 13:20:00,302.05,302.39,302.02,302.35,2338.0,293.8485,294.1792,293.8193,294.1403,2338.0
2021-12-31 13:30:00,302.43,302.43,302.2,302.21,2078.0,294.2182,294.2182,293.9944,294.0041,2078.0
2021-12-31 13:40:00,302.19,302.38,302.15,302.38,2950.0,293.9847,294.1695,293.9458,294.1695,2950.0
2021-12-31 13:50:00,302.25,302.58,302.2,302.57,1754.0,294.043,294.3641,293.9944,294.3544,1754.0
2021-12-31 14:00:00,302.63,302.85,302.53,302.65,5573.0,294.4127,294.6268,294.3154,294.4322,5573.0
2021-12-31 14:10:00,302.53,302.57,301.89,301.92,2927.0,294.3154,294.3544,293.6928,293.722,2927.0
2021-12-31 14:20:00,301.87,302.03,301.78,301.96,2396.0,293.6734,293.829,293.5858,293.7609,2396.0
2021-12-31 14:30:00,302.1,302.17,301.81,302.01,3210.0,293.8971,293.9652,293.615,293.8096,3210.0
2021-12-31 14:40:00,302.06,302.06,301.88,301.88,2590.0,293.8582,293.8582,293.6831,293.6831,2590.0
2021-12-31 14:50:00,301.84,301.84,301.38,301.39,2882.0,293.6442,293.6442,293.1967,293.2064,2882.0
2021-12-31 15:00:00,301.33,302.06,301.33,301.82,7391.0,293.148,293.8582,293.148,293.6247,7391.0
2021-12-31 15:10:00,301.82,302.06,301.53,301.97,4936.0,293.6247,293.8582,293.3426,293.7707,4936.0
2021-12-31 15:20:00,302.03,302.09,301.86,302.03,5579.0,293.829,293.8874,293.6636,293.829,5579.0
2021-12-31 15:30:00,302.05,302.14,301.73,301.87,5786.0,293.8485,293.936,293.5372,293.6734,5786.0
2021-12-31 15:40:00,301.97,302.35,301.78,302.15,6113.0,293.7707,294.1403,293.5858,293.9458,6113.0
2021-12-31 15:50:00,302.04,302.04,300.46,300.54,62392.0,293.8388,293.8388,292.3017,292.3795,62392.0
2022-01-03 09:30:00,300.18,300.52,298.28,299.3,20712.0,292.0293,292.36,290.1808,291.1732,20712.0
2022-01-03 09:40:00,298.95,298.98,295.54,296.22,23499.0,290.8327,290.8618,287.5152,288.1768,23499.0
2022-01-03 09:50:00,296.38,297.63,295.69,297.25,14450.0,288.3324,289.5485,287.6612,289.1788,14450.0
2022-01-03 10:00:00,297.07,297.41,295.11,295.76,19426.0,289.0037,289.3345,287.0969,287.7293,19426.0
2022-01-03 10:10:00,295.92,298.0,295.92,298.0,13893.0,287.8849,289.9084,287.8849,289.9084,13893.0
2022-01-03 10:20:00,297.95,298.55,297.73,297.8,13557.0,289.8598,290.4435,289.6458,289.7139,13557.0
2022-01-03 10:30:00,297.92,297.92,296.69,297.07,10636.0,289.8306,289.8306,288.634,289.0037,10636.0
2022-01-03 10:40:00,297.02,297.27,296.42,296.55,14331.0,288.9551,289.1983,288.3714,288.4978,14331.0
2022-01-03 10:50:00,296.54,296.65,296.0,296.26,7456.0,288.4881,288.5951,287.9628,288.2157,7456.0
2022-01-03 11:00:00,296.26,296.26,295.14,295.34,9955.0,288.2157,288.2157,287.1261,287.3207,9955.0
2022-01-03 11:10:00,295.24,295.47,294.74,294.74,6611.0,287.2234,287.4471,286.737,286.737,6611.0
2022-01-03 11:20:00,294.64,295.13,294.39,295.13,7178.0,286.6397,287.1164,286.3965,287.1164,7178.0
2022-01-03 11:30:00,295.21,295.21,294.14,294.24,9333.0,287.1942,287.1942,286.1533,286.2505,9333.0
2022-01-03 11:40:00,294.33,295.37,294.33,295.04,7241.0,286.3381,287.3499,286.3381,287.0288,7241.0
2022-01-03 11:50:00,294.78,294.95,294.33,294.71,9186.0,286.7759,286.9413,286.3381,286.7078,9186.0
2022-01-03 12:00:00,294.58,295.35,294.52,295.35,10239.0,286.5813,287.3304,286.5229,287.3304,10239.0
2022-01-03 12:10:00,295.29,295.52,295.16,295.23,6126.0,287.272,287.4958,287.1456,287.2137,6126.0
2022-01-03 12:20:00,295.22,295.57,295.22,295.36,5617.0,287.2039,287.5444,287.2039,287.3401,5617.0
2022-01-03 12:30:00,295.35,295.36,294.85,294.85,12402.0,287.3304,287.3401,286.844,286.844,12402.0
2022-01-03 12:40:00,294.9,295.02,294.63,294.73,6815.0,286.8926,287.0094,286.63,286.7272,6815.0
2022-01-03 12:50:00,294.79,295.0,294.38,294.62,11323.0,286.7856,286.9899,286.3867,286.6202,11323.0
2022-01-03 13:00:00,294.65,294.81,294.48,294.74,5206.0,286.6494,286.8051,286.484,286.737,5206.0
2022-01-03 13:10:00,294.79,295.17,294.67,294.92,6041.0,286.7856,287.1553,286.6689,286.9121,6041.0
2022-01-03 13:20:00,294.91,295.18,294.84,295.14,4246.0,286.9024,287.165,286.8343,287.1261,4246.0
2022-01-03 13:30:00,295.12,295.21,294.43,294.43,6368.0,287.1066,287.1942,286.4354,286.4354,6368.0
2022-01-03 13:40:00,294.49,294.5,294.03,294.12,7111.0,286.4938,286.5035,286.0462,286.1338,7111.0
2022-01-03 13:50:00,294.22,294.72,294.22,294.66,11015.0,286.2311,286.7175,286.2311,286.6591,11015.0
2022-01-03 14:00:00,294.55,295.15,294.55,295.15,7001.0,286.5521,287.1358,286.5521,287.1358,7001.0
2022-01-03 14:10:00,294.96,295.0,294.77,294.77,6168.0,286.951,286.9899,286.7662,286.7662,6168.0
2022-01-03 14:20:00,294.78,294.8,294.47,294.5,6411.0,286.7759,286.7953,286.4743,286.5035,6411.0
2022-01-03 14:30:00,294.44,294.63,294.38,294.63,3837.0,286.4451,286.63,286.3867,286.63,3837.0
2022-01-03 14:40:00,294.59,295.05,294.5,294.62,7545.0,286.591,287.0386,286.5035,286.6202,7545.0
2022-01-03 14:50:00,294.71,294.72,294.39,294.43,9162.0,286.7078,286.7175,286.3965,286.4354,9162.0
2022-01-03 15:00:00,294.49,294.53,293.89,293.89,5845.0,286.4938,286.5327,285.91,285.91,5845.0
2022-01-03 15:10:00,293.82,294.08,293.43,293.57,9431.0,285.8419,286.0949,285.4625,285.5987,9431.0
2022-01-03 15:20:00,293.65,293.97,293.48,293.48,9278.0,285.6766,285.9879,285.5112,285.5112,9278.0
2022-01-03 15:30:00,293.56,293.63,293.04,293.04,9898.0,285.589,285.6571,285.0831,285.0831,9898.0
2022-01-03 15:40:00,293.19,294.06,292.7,294.06,19568.0,285.2291,286.0754,284.7524,286.0754,19568.0
2022-01-03 15:50:00,294.05,294.17,292.96,293.21,45705.0,286.0657,286.1824,285.0053,285.2485,45705.0
2022-01-04 09:30:00,294.05,294.94,293.68,294.16,10576.0,286.0657,286.9315,285.7057,286.1727,10576.0
2022-01-04 09:40:00,294.19,294.5,293.85,293.85,7210.0,286.2019,286.5035,285.8711,285.8711,7210.0
2022-01-04 09:50:00,293.09,293.7,292.49,293.03,9794.0,285.1318,285.7252,284.5481,285.0734,9794.0
2022-01-04 10:00:00,292.84,293.98,292.76,293.63,11614.0,284.8886,285.9976,284.8107,285.6571,11614.0
2022-01-04 10:10:00,293.62,293.62,292.09,292.09,12527.0,285.6474,285.6474,284.1589,284.1589,12527.0
2022-01-04 10:20:00,292.19,292.58,290.75,291.24,16718.0,284.2562,284.6356,282.8553,283.332,16718.0
2022-01-04 10:30:00,291.38,291.4,290.53,290.76,15071.0,283.4682,283.4877,282.6413,282.865,15071.0
2022-01-04 10:40:00,290.64,291.48,290.17,290.29,16812.0,282.7483,283.5655,282.2911,282.4078,16812.0
2022-01-04 10:50:00,290.38,291.19,290.35,291.17,16083.0,282.4954,283.2834,282.4662,283.2639,16083.0
2022-01-04 11:00:00,291.29,293.5,290.99,293.5,14611.0,283.3806,285.5306,283.0888,285.5306,14611.0
2022-01-04 11:10:00,293.39,293.57,292.58,293.2,10796.0,285.4236,285.5987,284.6356,285.2388,10796.0
2022-01-04 11:20:00,293.11,293.7,292.57,292.89,11069.0,285.1512,285.7252,284.6259,284.9372,11069.0
2022-01-04 11:30:00,292.9,294.37,292.89,294.37,19580.0,284.9469,286.377,284.9372,286.377,19580.0
2022-01-04 11:40:00,294.34,294.46,293.65,293.82,7683.0,286.3478,286.4646,285.6766,285.8419,7683.0
2022-01-04 11:50:00,293.85,294.23,293.85,293.87,6222.0,285.8711,286.2408,285.8711,285.8906,6222.0
2022-01-04 12:00:00,293.87,294.43,293.58,294.1,8693.0,285.8906,286.4354,285.6085,286.1143,8693.0
2022-01-04 12:10:00,294.16,294.25,293.42,293.47,3582.0,286.1727,286.2603,285.4528,285.5015,3582.0
2022-01-04 12:20:00,293.47,293.47,292.87,292.91,4354.0,285.5015,285.5015,284.9177,284.9567,4354.0
2022-01-04 12:30:00,292.85,293.11,292.78,292.87,4147.0,284.8983,285.1512,284.8302,284.9177,4147.0
2022-01-04 12:40:00,292.9,293.03,292.26,292.69,8141.0,284.9469,285.0734,284.3243,284.7426,8141.0
2022-01-04 12:50:00,292.81,293.19,292.4,293.17,6131.0,284.8594,285.2291,284.4605,285.2096,6131.0
2022-01-04 13:00:00,292.67,293.03,292.4,292.4,5359.0,284.7232,285.0734,284.4605,284.4605,5359.0
2022-01-04 13:10:00,292.51,293.0,292.25,292.86,12268.0,284.5675,285.0442,284.3146,284.908,12268.0
2022-01-04 13:20:00,292.92,292.96,292.36,292.37,11277.0,284.9664,285.0053,284.4216,284.4313,11277.0
2022-01-04 13:30:00,292.46,292.58,292.15,292.25,11432.0,284.5189,284.6356,284.2173,284.3146,11432.0
2022-01-04 13:40:00,292.17,292.32,292.0,292.14,8964.0,284.2368,284.3827,284.0714,284.2076,8964.0
2022-01-04 13:50:00,292.2,293.03,292.2,292.76,16225.0,284.2659,285.0734,284.2659,284.8107,16225.0
2022-01-04 14:00:00,292.76,293.15,292.76,293.05,3212.0,284.8107,285.1901,284.8107,285.0929,3212.0
2022-01-04 14:10:00,292.9,293.18,292.9,293.17,4293.0,284.9469,285.2193,284.9469,285.2096,4293.0
2022-01-04 14:20:00,293.09,293.18,292.84,293.12,5276.0,285.1318,285.2193,284.8886,285.161,5276.0
2022-01-04 14:30:00,293.12,293.32,292.89,292.89,20863.0,285.161,285.3555,284.9372,284.9372,20863.0
2022-01-04 14:40:00,292.93,293.73,292.91,293.56,7599.0,284.9761,285.7544,284.9567,285.589,7599.0
2022-01-04 14:50:00,293.69,293.84,293.57,293.57,6984.0,285.7155,285.8614,285.5987,285.5987,6984.0
2022-01-04 15:00:00,293.62,293.95,293.61,293.65,8121.0,285.6474,285.9684,285.6377,285.6766,8121.0
2022-01-04 15:10:00,293.66,293.81,293.57,293.63,6984.0,285.6863,285.8322,285.5987,285.6571,6984.0
2022-01-04 15:20:00,293.72,293.75,293.43,293.64,19591.0,285.7447,285.7738,285.4625,285.6668,19591.0
2022-01-04 15:30:00,293.54,293.71,293.32,293.65,18561.0,285.5696,285.7349,285.3555,285.6766,18561.0
2022-01-04 15:40:00,293.61,294.54,293.6,294.43,29246.0,285.6377,286.5424,285.6279,286.4354,29246.0
2022-01-04 15:50:00,294.39,294.46,293.45,294.33,142828.0,286.3965,286.4646,285.482,286.3381,142828.0
2022-01-05 09:30:00,293.77,295.26,293.04,295.09,14734.0,285.7933,287.2428,285.0831,287.0775,14734.0
2022-01-05 09:40:00,294.91,294.91,293.22,294.41,12832.0,286.9024,286.9024,285.2582,286.4159,12832.0
2022-01-05 09:50:00,294.64,294.89,293.72,293.92,6166.0,286.6397,286.8829,285.7447,285.9392,6166.0
2022-01-05 10:00:00,293.84,294.6,293.54,294.23,11949.0,285.8614,286.6008,285.5696,286.2408,11949.0
2022-01-05 10:10:00,294.4,294.74,294.07,294.07,6386.0,286.4062,286.737,286.0852,286.0852,6386.0
2022-01-05 10:20:00,294.3,295.22,294.3,295.15,6224.0,286.3089,287.2039,286.3089,287.1358,6224.0
2022-01-05 10:30:00,294.92,294.92,294.38,294.43,9145.0,286.9121,286.9121,286.3867,286.4354,9145.0
2022-01-05 10:40:00,293.95,294.18,293.83,293.93,7841.0,285.9684,286.1922,285.8517,285.949,7841.0
2022-01-05 10:50:00,293.85,294.05,293.79,294.05,8703.0,285.8711,286.0657,285.8128,286.0657,8703.0
2022-01-05 11:00:00,294.0,294.03,293.41,293.5,24559.0,286.0171,286.0462,285.4431,285.5306,24559.0
2022-01-05 11:10:00,293.55,293.74,292.5,293.23,31019.0,285.5793,285.7641,284.5578,285.268,31019.0
2022-01-05 11:20:00,293.31,293.64,293.18,293.5,11017.0,285.3458,285.6668,285.2193,285.5306,11017.0
2022-01-05 11:30:00,293.51,294.16,293.51,294.08,10632.0,285.5404,286.1727,285.5404,286.0949,10632.0
2022-01-05 11:40:00,294.19,294.19,293.61,294.01,21524.0,286.2019,286.2019,285.6377,286.0268,21524.0
2022-01-05 11:50:00,294.18,294.18,293.45,293.58,7779.0,286.1922,286.1922,285.482,285.6085,7779.0
2022-01-05 12:00:00,294.08,294.54,294.08,294.31,6324.0,286.0949,286.5424,286.0949,286.3186,6324.0
2022-01-05 12:10:00,294.4,294.47,294.09,294.09,5250.0,286.4062,286.4743,286.1046,286.1046,5250.0
2022-01-05 12:20:00,294.0,294.24,293.86,294.23,8077.0,286.0171,286.2505,285.8809,286.2408,8077.0
2022-01-05 12:30:00,294.14,294.49,293.68,294.06,14233.0,286.1533,286.4938,285.7057,286.0754,14233.0
2022-01-05 12:40:00,294.1,294.2,293.83,294.07,10351.0,286.1143,286.2116,285.8517,286.0852,10351.0
2022-01-05 12:50:00,294.16,294.44,294.15,294.4,3547.0,286.1727,286.4451,286.163,286.4062,3547.0
2022-01-05 13:00:00,294.44,294.44,294.23,294.23,3734.0,286.4451,286.4451,286.2408,286.2408,3734.0
2022-01-05 13:10:00,294.15,294.17,293.89,294.02,3540.0,286.163,286.1824,285.91,286.0365,3540.0
2022-01-05 13:20:00,293.92,294.03,293.29,293.29,3608.0,285.9392,286.0462,285.3263,285.3263,3608.0
2022-01-05 13:30:00,293.43,293.88,293.37,293.76,13571.0,285.4625,285.9003,285.4042,285.7836,13571.0
2022-01-05 13:40:00,293.88,294.17,293.78,294.03,5698.0,285.9003,286.1824,285.803,286.0462,5698.0
2022-01-05 13:50:00,293.87,294.23,293.76,294.23,7851.0,285.8906,286.2408,285.7836,286.2408,7851.0
2022-01-05 14:00:00,294.22,294.51,293.68,293.97,32244.0,286.2311,286.5132,285.7057,285.9879,32244.0
2022-01-05 14:10:00,293.95,293.95,292.89,293.17,27616.0,285.9684,285.9684,284.9372,285.2096,27616.0
2022-01-05 14:20:00,293.16,293.3,292.61,292.88,16011.0,285.1999,285.3361,284.6648,284.9275,16011.0
2022-01-05 14:30:00,293.0,293.01,291.84,291.86,17296.0,285.0442,285.0539,283.9157,283.9352,17296.0
2022-01-05 14:40:00,291.88,291.88,291.28,291.37,12692.0,283.9546,283.9546,283.3709,283.4585,12692.0
2022-01-05 14:50:00,291.37,291.76,291.3,291.75,14117.0,283.4585,283.8379,283.3904,283.8282,14117.0
2022-01-05 15:00:00,291.7,291.86,290.92,291.29,20493.0,283.7795,283.9352,283.0207,283.3806,20493.0
2022-01-05 15:10:00,291.3,291.77,291.15,291.74,18232.0,283.3904,283.8476,283.2444,283.8184,18232.0
2022-01-05 15:20:00,291.87,292.17,291.66,292.17,13469.0,283.9449,284.2368,283.7406,284.2368,13469.0
2022-01-05 15:30:00,292.01,292.46,291.79,292.01,16064.0,284.0811,284.5189,283.8671,284.0811,16064.0
2022-01-05 15:40:00,291.99,292.54,291.9,292.33,42786.0,284.0616,284.5967,283.9741,284.3924,42786.0
2022-01-05 15:50:00,292.31,293.17,292.11,293.01,230251.0,284.3729,285.2096,284.1784,285.0539,230251.0
2022-01-06 09:30:00,289.36,293.51,289.0,292.26,86890.0,281.5031,285.5404,281.1528,284.3243,86890.0
2022-01-06 09:40:00,291.76,293.09,291.58,291.58,65906.0,283.8379,285.1318,283.6628,283.6628,65906.0
2022-01-06 09:50:00,291.89,292.05,289.55,289.56,89513.0,283.9644,284.12,281.6879,281.6976,89513.0
2022-01-06 10:00:00,289.79,289.99,288.99,289.56,32310.0,281.9214,282.1159,281.1431,281.6976,32310.0
2022-01-06 10:10:00,289.51,290.86,289.01,290.86,31076.0,281.649,282.9623,281.1626,282.9623,31076.0
2022-01-06 10:20:00,290.87,290.98,289.39,289.4,24234.0,282.972,283.0791,281.5322,281.542,24234.0
2022-01-06 10:30:00,289.22,289.57,288.89,289.32,14872.0,281.3669,281.7073,281.0458,281.4641,14872.0
2022-01-06 10:40:00,289.62,290.02,289.22,289.9,11281.0,281.756,282.1451,281.3669,282.0284,11281.0
2022-01-06 10:50:00,290.1,290.16,289.08,289.09,16362.0,282.223,282.2813,281.2307,281.2404,16362.0
2022-01-06 11:00:00,289.14,289.2,288.0,288.4,15263.0,281.289,281.3474,280.18,280.5691,15263.0
2022-01-06 11:10:00,288.31,288.66,288.13,288.37,9021.0,280.4816,280.8221,280.3064,280.5399,9021.0
2022-01-06 11:20:00,288.48,288.61,287.82,288.06,12239.0,280.6469,280.7734,280.0049,280.2383,12239.0
2022-01-06 11:30:00,288.04,288.57,287.88,288.46,9118.0,280.2189,280.7345,280.0632,280.6275,9118.0
2022-01-06 11:40:00,288.49,288.49,287.75,288.17,10898.0,280.6567,280.6567,279.9368,280.3454,10898.0
2022-01-06 11:50:00,288.23,289.42,288.23,289.38,8059.0,280.4037,281.5614,280.4037,281.5225,8059.0
2022-01-06 12:00:00,289.36,289.62,289.06,289.62,5103.0,281.5031,281.756,281.2112,281.756,5103.0
2022-01-06 12:10:00,289.6,289.84,289.39,289.66,9768.0,281.7365,281.97,281.5322,281.7949,9768.0
2022-01-06 12:20:00,289.62,289.79,289.4,289.64,3711.0,281.756,281.9214,281.542,281.7754,3711.0
2022-01-06 12:30:00,289.43,290.12,289.43,289.84,6888.0,281.5711,282.2424,281.5711,281.97,6888.0
2022-01-06 12:40:00,290.0,290.5,289.97,290.23,8443.0,282.1257,282.6121,282.0965,282.3494,8443.0
2022-01-06 12:50:00,290.1,290.3,290.0,290.11,3616.0,282.223,282.4175,282.1257,282.2327,3616.0
2022-01-06 13:00:00,289.97,290.0,289.8,289.8,4039.0,282.0965,282.1257,281.9311,281.9311,4039.0
2022-01-06 13:10:00,289.69,289.73,288.89,289.22,7185.0,281.8241,281.863,281.0458,281.3669,7185.0
2022-01-06 13:20:00,289.31,289.31,288.5,288.56,5117.0,281.4544,281.4544,280.6664,280.7248,5117.0
2022-01-06 13:30:00,288.32,288.45,287.88,288.3,8209.0,280.4913,280.6178,280.0632,280.4718,8209.0
2022-01-06 13:40:00,288.33,288.5,288.15,288.27,11002.0,280.501,280.6664,280.3259,280.4426,11002.0
2022-01-06 13:50:00,288.15,288.76,287.8,288.53,8271.0,280.3259,280.9193,279.9854,280.6956,8271.0
2022-01-06 14:00:00,288.5,289.03,288.28,289.03,10391.0,280.6664,281.182,280.4524,281.182,10391.0
2022-01-06 14:10:00,289.1,289.1,288.43,288.46,8660.0,281.2501,281.2501,280.5983,280.6275,8660.0
2022-01-06 14:20:00,288.48,288.91,288.34,288.91,6451.0,280.6469,281.0653,280.5107,281.0653,6451.0
2022-01-06 14:30:00,288.96,289.47,288.56,289.47,8240.0,281.1139,281.6101,280.7248,281.6101,8240.0
2022-01-06 14:40:00,289.38,290.22,289.28,290.13,14110.0,281.5225,282.3397,281.4252,282.2521,14110.0
2022-01-06 14:50:00,290.04,290.55,289.89,290.47,20998.0,282.1646,282.6607,282.0187,282.5829,20998.0
2022-01-06 15:00:00,290.5,291.38,290.44,291.26,17825.0,282.6121,283.4682,282.5537,283.3515,17825.0
2022-01-06 15:10:00,291.25,291.45,291.16,291.21,23525.0,283.3417,283.5363,283.2542,283.3028,23525.0
2022-01-06 15:20:00,291.26,291.61,291.06,291.51,25616.0,283.3515,283.692,283.1569,283.5947,25616.0
2022-01-06 15:30:00,291.42,291.51,290.81,291.23,19147.0,283.5071,283.5947,282.9137,283.3223,19147.0
2022-01-06 15:40:00,291.31,291.52,290.98,290.98,18320.0,283.4001,283.6044,283.0791,283.0791,18320.0
2022-01-06 15:50:00,290.86,291.09,290.26,290.59,92070.0,282.9623,283.1861,282.3786,282.6997,92070.0
2022-01-07 09:30:00,290.25,290.49,288.77,289.18,12893.0,282.3689,282.6024,280.9291,281.3279,12893.0
2022-01-07 09:40:00,289.5,289.86,288.54,289.38,10455.0,281.6392,281.9895,280.7053,281.5225,10455.0
2022-01-07 09:50:00,289.31,289.31,288.01,288.26,9398.0,281.4544,281.4544,280.1897,280.4329,9398.0
2022-01-07 10:00:00,288.51,288.83,288.1,288.35,12923.0,280.6761,280.9874,280.2773,280.5205,12923.0
2022-01-07 10:10:00,288.17,288.33,287.18,287.57,18619.0,280.3454,280.501,279.3822,279.7617,18619.0
2022-01-07 10:20:00,287.62,287.71,287.01,287.05,11482.0,279.8103,279.8979,279.2169,279.2558,11482.0
2022-01-07 10:30:00,287.06,287.31,286.51,286.59,20852.0,279.2655,279.5087,278.7304,278.8083,20852.0
2022-01-07 10:40:00,286.7,286.7,285.78,285.88,14061.0,278.9153,278.9153,278.0203,278.1175,14061.0
2022-01-07 10:50:00,285.82,286.05,285.17,285.84,12228.0,278.0592,278.2829,277.4268,278.0786,12228.0
2022-01-07 11:00:00,285.77,286.27,285.66,286.25,12775.0,278.0105,278.497,277.9035,278.4775,12775.0
2022-01-07 11:10:00,286.26,286.26,285.33,285.85,17629.0,278.4872,278.4872,277.5825,278.0884,17629.0
2022-01-07 11:20:00,286.1,286.1,285.57,285.62,14719.0,278.3316,278.3316,277.816,277.8646,14719.0
2022-01-07 11:30:00,285.63,285.81,285.54,285.61,14593.0,277.8743,278.0494,277.7868,277.8549,14593.0
2022-01-07 11:40:00,285.56,286.15,285.5,286.15,14627.0,277.8062,278.3802,277.7479,278.3802,14627.0
2022-01-07 11:50:00,286.23,286.58,286.0,286.43,16402.0,278.458,278.7985,278.2343,278.6526,16402.0
2022-01-07 12:00:00,286.51,286.51,285.84,286.01,17720.0,278.7304,278.7304,278.0786,278.244,17720.0
2022-01-07 12:10:00,286.08,286.12,285.51,285.56,16477.0,278.3121,278.351,277.7576,277.8062,16477.0
2022-01-07 12:20:00,285.5,285.7,285.15,285.44,16611.0,277.7479,277.9424,277.4074,277.6895,16611.0
2022-01-07 12:30:00,285.31,285.37,285.14,285.16,13683.0,277.563,277.6214,277.3976,277.4171,13683.0
2022-01-07 12:40:00,285.22,285.36,284.77,284.86,11879.0,277.4755,277.6117,277.0377,277.1252,11879.0
2022-01-07 12:50:00,284.75,285.06,284.68,285.03,7754.0,277.0182,277.3198,276.9501,277.2906,7754.0
2022-01-07 13:00:00,284.97,285.24,284.5,285.09,45982.0,277.2323,277.4949,276.775,277.349,45982.0
2022-01-07 13:10:00,285.02,285.35,284.79,284.79,12770.0,277.2809,277.6019,277.0571,277.0571,12770.0
2022-01-07 13:20:00,284.73,285.06,284.72,284.88,16355.0,276.9988,277.3198,276.989,277.1447,16355.0
2022-01-07 13:30:00,285.0,285.59,285.0,285.41,12185.0,277.2614,277.8354,277.2614,277.6603,12185.0
2022-01-07 13:40:00,285.41,285.58,284.88,284.92,14620.0,277.6603,277.8257,277.1447,277.1836,14620.0
2022-01-07 13:50:00,284.78,285.06,284.66,284.7,11718.0,277.0474,277.3198,276.9307,276.9696,11718.0
2022-01-07 14:00:00,284.76,285.09,284.71,284.87,12632.0,277.028,277.349,276.9793,277.135,12632.0
2022-01-07 14:10:00,284.81,285.15,284.67,285.09,9061.0,277.0766,277.4074,276.9404,277.349,9061.0
2022-01-07 14:20:00,285.08,285.08,284.5,284.72,12942.0,277.3393,277.3393,276.775,276.989,12942.0
2022-01-07 14:30:00,284.61,284.82,284.36,284.64,13254.0,276.882,277.0863,276.6388,276.9112,13254.0
2022-01-07 14:40:00,284.65,285.04,284.5,284.85,19389.0,276.9209,277.3004,276.775,277.1155,19389.0
2022-01-07 14:50:00,284.82,285.03,284.67,284.76,11578.0,277.0863,277.2906,276.9404,277.028,11578.0
2022-01-07 15:00:00,284.81,284.9,284.53,284.62,11875.0,277.0766,277.1642,276.8042,276.8918,11875.0
2022-01-07 15:10:00,284.57,284.61,283.86,283.87,30605.0,276.8431,276.882,276.1524,276.1621,30605.0
2022-01-07 15:20:00,283.79,283.89,283.37,283.52,28826.0,276.0843,276.1816,275.6757,275.8216,28826.0
2022-01-07 15:30:00,283.5,283.78,282.96,283.3,31395.0,275.8022,276.0746,275.2768,275.6076,31395.0
2022-01-07 15:40:00,283.4,283.81,283.13,283.31,32064.0,275.7049,276.1037,275.4422,275.6173,32064.0
2022-01-07 15:50:00,283.28,283.54,282.56,282.89,96700.0,275.5881,275.8411,274.8877,275.2087,96700.0
2022-01-10 09:30:00,281.13,281.65,278.64,279.66,119176.0,273.4965,274.0024,271.0741,272.0664,119176.0
2022-01-10 09:40:00,279.47,279.49,277.77,277.84,39501.0,271.8816,271.901,270.2278,270.2959,39501.0
2022-01-10 09:50:00,277.85,278.16,276.92,277.47,58559.0,270.3056,270.6072,269.4008,269.9359,58559.0
2022-01-10 10:00:00,277.39,278.55,277.15,277.88,33768.0,269.8581,270.9866,269.6246,270.3348,33768.0
2022-01-10 10:10:00,277.9,277.9,276.45,276.65,18160.0,270.3542,270.3542,268.9436,269.1382,18160.0
2022-01-10 10:20:00,276.69,278.21,276.66,277.94,15337.0,269.1771,270.6558,269.1479,270.3931,15337.0
2022-01-10 10:30:00,278.06,278.57,277.63,278.15,15321.0,270.5099,271.006,270.0916,270.5974,15321.0
2022-01-10 10:40:00,278.13,278.31,277.24,277.24,13816.0,270.578,270.7531,269.7121,269.7121,13816.0
2022-01-10 10:50:00,277.17,277.48,276.66,277.32,14638.0,269.644,269.9456,269.1479,269.79,14638.0
2022-01-10 11:00:00,277.33,278.23,276.82,278.07,11839.0,269.7997,270.6753,269.3035,270.5196,11839.0
2022-01-10 11:10:00,278.08,278.65,278.07,278.26,12643.0,270.5293,271.0839,270.5196,270.7044,12643.0
2022-01-10 11:20:00,278.21,278.96,278.2,278.96,18012.0,270.6558,271.3854,270.6461,271.3854,18012.0
2022-01-10 11:30:00,278.87,278.95,278.21,278.21,16705.0,271.2979,271.3757,270.6558,270.6558,16705.0
2022-01-10 11:40:00,278.12,278.56,277.96,278.53,3971.0,270.5682,270.9963,270.4126,270.9671,3971.0
2022-01-10 11:50:00,278.55,278.61,276.97,277.57,19804.0,270.9866,271.0449,269.4495,270.0332,19804.0
2022-01-10 12:00:00,277.89,277.91,277.4,277.55,12225.0,270.3445,270.364,269.8678,270.0137,12225.0
2022-01-10 12:10:00,277.46,277.46,276.95,277.22,9072.0,269.9262,269.9262,269.43,269.6927,9072.0
2022-01-10 12:20:00,277.5,277.5,277.17,277.24,4512.0,269.9651,269.9651,269.644,269.7121,4512.0
2022-01-10 12:30:00,277.35,277.35,276.86,276.88,9240.0,269.8192,269.8192,269.3425,269.3619,9240.0
2022-01-10 12:40:00,276.88,277.58,276.88,277.3,9066.0,269.3619,270.0429,269.3619,269.7705,9066.0
2022-01-10 12:50:00,277.36,278.13,277.19,277.52,14921.0,269.8289,270.578,269.6635,269.9845,14921.0
2022-01-10 13:00:00,277.48,277.95,277.34,277.56,20917.0,269.9456,270.4029,269.8094,270.0235,20917.0
2022-01-10 13:10:00,277.62,278.3,277.62,277.91,8574.0,270.0818,270.7434,270.0818,270.364,8574.0
2022-01-10 13:20:00,277.91,278.91,277.87,278.61,16688.0,270.364,271.3368,270.325,271.0449,16688.0
2022-01-10 13:30:00,278.69,278.91,278.6,278.8,8245.0,271.1228,271.3368,271.0352,271.2298,8245.0
2022-01-10 13:40:00,278.89,280.0,278.89,279.98,7569.0,271.3173,272.3972,271.3173,272.3777,7569.0
2022-01-10 13:50:00,280.11,281.32,280.11,280.66,50651.0,272.5042,273.6814,272.5042,273.0393,50651.0
2022-01-10 14:00:00,280.67,281.79,280.67,281.79,21768.0,273.049,274.1386,273.049,274.1386,21768.0
2022-01-10 14:10:00,281.8,282.15,281.37,281.71,22842.0,274.1483,274.4888,273.73,274.0608,22842.0
2022-01-10 14:20:00,281.6,281.85,281.49,281.67,9101.0,273.9538,274.197,273.8467,274.0219,9101.0
2022-01-10 14:30:00,281.74,281.88,281.44,281.49,13213.0,274.09,274.2262,273.7981,273.8467,13213.0
2022-01-10 14:40:00,281.53,282.08,281.48,281.56,13359.0,273.8857,274.4207,273.837,273.9148,13359.0
2022-01-10 14:50:00,281.62,282.14,281.1,282.02,14939.0,273.9732,274.4791,273.4673,274.3624,14939.0
2022-01-10 15:00:00,282.25,282.51,281.39,281.58,14396.0,274.5861,274.839,273.7495,273.9343,14396.0
2022-01-10 15:10:00,281.67,282.17,281.46,281.84,22182.0,274.0219,274.5083,273.8176,274.1872,22182.0
2022-01-10 15:20:00,281.91,282.35,281.84,282.08,17317.0,274.2553,274.6834,274.1872,274.4207,17317.0
2022-01-10 15:30:00,281.99,282.63,281.85,282.05,21069.0,274.3332,274.9558,274.197,274.3915,21069.0
2022-01-10 15:40:00,282.16,282.52,281.55,281.94,29246.0,274.4986,274.8488,273.9051,274.2845,29246.0
2022-01-10 15:50:00,282.07,282.45,281.94,282.0,119971.0,274.411,274.7807,274.2845,274.3429,119971.0
2022-01-11 09:30:00,282.27,282.76,280.05,281.76,23182.0,274.6056,275.0823,272.4458,274.1094,23182.0
2022-01-11 09:40:00,281.33,281.33,279.56,280.16,25763.0,273.6911,273.6911,271.9691,272.5529,25763.0
2022-01-11 09:50:00,279.69,281.21,279.3,280.53,19716.0,272.0956,273.5743,271.7162,272.9128,19716.0
2022-01-11 10:00:00,280.65,282.71,280.48,282.38,34031.0,273.0296,275.0336,272.8642,274.7126,34031.0
2022-01-11 10:10:00,282.38,282.62,281.38,282.09,15612.0,274.7126,274.9461,273.7397,274.4305,15612.0
2022-01-11 10:20:00,282.23,282.52,281.54,281.91,12243.0,274.5667,274.8488,273.8954,274.2553,12243.0
2022-01-11 10:30:00,282.24,282.5,281.19,281.69,12435.0,274.5764,274.8293,273.5549,274.0413,12435.0
2022-01-11 10:40:00,281.8,282.5,281.06,281.56,10559.0,274.1483,274.8293,273.4284,273.9148,10559.0
2022-01-11 10:50:00,281.78,283.0,281.77,282.71,12721.0,274.1289,275.3157,274.1191,275.0336,12721.0
2022-01-11 11:00:00,282.69,282.99,281.98,282.57,13464.0,275.0142,275.306,274.3234,274.8974,13464.0
2022-01-11 11:10:00,282.66,283.24,282.21,283.24,22131.0,274.985,275.5492,274.5472,275.5492,22131.0
2022-01-11 11:20:00,283.39,283.62,282.87,283.07,10922.0,275.6952,275.9189,275.1893,275.3838,10922.0
2022-01-11 11:30:00,282.89,283.78,282.89,283.77,11602.0,275.2087,276.0746,275.2087,276.0648,11602.0
2022-01-11 11:40:00,283.77,285.0,283.77,284.63,12239.0,276.0648,277.2614,276.0648,276.9015,12239.0
2022-01-11 11:50:00,284.78,285.85,284.65,285.4,13985.0,277.0474,278.0884,276.9209,277.6506,13985.0
2022-01-11 12:00:00,285.7,286.37,285.51,286.22,9956.0,277.9424,278.5942,277.7576,278.4483,9956.0
2022-01-11 12:10:00,286.32,286.97,286.08,286.97,12092.0,278.5456,279.1779,278.3121,279.1779,12092.0
2022-01-11 12:20:00,286.99,287.42,286.74,287.14,13523.0,279.1974,279.6157,278.9542,279.3433,13523.0
2022-01-11 12:30:00,287.13,287.82,286.98,287.72,14895.0,279.3336,280.0049,279.1877,279.9076,14895.0
2022-01-11 12:40:00,287.6,288.36,287.53,288.26,18247.0,279.7908,280.5302,279.7227,280.4329,18247.0
2022-01-11 12:50:00,288.25,289.1,288.17,289.1,11379.0,280.4232,281.2501,280.3454,281.2501,11379.0
2022-01-11 13:00:00,289.07,289.14,288.26,288.48,16431.0,281.2209,281.289,280.4329,280.6469,16431.0
2022-01-11 13:10:00,288.41,288.65,288.25,288.55,15048.0,280.5788,280.8123,280.4232,280.715,15048.0
2022-01-11 13:20:00,288.55,288.55,287.74,288.13,16462.0,280.715,280.715,279.927,280.3064,16462.0
2022-01-11 13:30:00,288.0,288.43,287.52,288.37,10854.0,280.18,280.5983,279.713,280.5399,10854.0
2022-01-11 13:40:00,288.33,288.56,287.95,287.98,11596.0,280.501,280.7248,280.1313,280.1605,11596.0
2022-01-11 13:50:00,287.94,288.2,287.67,288.19,8695.0,280.1216,280.3745,279.8589,280.3648,8695.0
2022-01-11 14:00:00,288.25,288.32,286.35,286.35,14182.0,280.4232,280.4913,278.5748,278.5748,14182.0
2022-01-11 14:10:00,286.61,287.61,286.59,287.57,10221.0,278.8277,279.8006,278.8083,279.7617,10221.0
2022-01-11 14:20:00,287.51,287.77,287.33,287.55,12532.0,279.7033,279.9562,279.5282,279.7422,12532.0
2022-01-11 14:30:00,287.44,288.04,287.43,288.03,9925.0,279.6352,280.2189,279.6255,280.2092,9925.0
2022-01-11 14:40:00,287.94,288.44,287.94,288.36,6736.0,280.1216,280.608,280.1216,280.5302,6736.0
2022-01-11 14:50:00,288.37,288.73,288.04,288.57,14214.0,280.5399,280.8902,280.2189,280.7345,14214.0
2022-01-11 15:00:00,288.57,288.98,288.54,288.58,11575.0,280.7345,281.1334,280.7053,280.7442,11575.0
2022-01-11 15:10:00,288.52,289.28,288.52,289.11,11802.0,280.6859,281.4252,280.6859,281.2598,11802.0
2022-01-11 15:20:00,289.18,289.37,288.72,289.22,16294.0,281.3279,281.5128,280.8804,281.3669,16294.0
2022-01-11 15:30:00,289.22,289.63,289.02,289.1,19595.0,281.3669,281.7657,281.1723,281.2501,19595.0
2022-01-11 15:40:00,289.11,289.18,288.45,288.61,39390.0,281.2598,281.3279,280.6178,280.7734,39390.0
2022-01-11 15:50:00,288.77,288.77,287.67,287.7,212998.0,280.9291,280.9291,279.8589,279.8881,212998.0
2022-01-12 09:30:00,288.72,290.27,288.44,289.95,25616.0,280.8804,282.3883,280.608,282.077,25616.0
2022-01-12 09:40:00,290.17,290.57,289.16,289.99,7928.0,282.2911,282.6802,281.3085,282.1159,7928.0
2022-01-12 09:50:00,289.98,290.42,289.75,290.41,17849.0,282.1062,282.5343,281.8825,282.5245,17849.0
2022-01-12 10:00:00,290.59,290.94,290.15,290.15,14105.0,282.6997,283.0401,282.2716,282.2716,14105.0
2022-01-12 10:10:00,290.14,290.31,289.58,290.31,6878.0,282.2619,282.4273,281.7171,282.4273,6878.0
2022-01-12 10:20:00,290.24,290.34,289.71,289.84,19675.0,282.3592,282.4564,281.8435,281.97,19675.0
2022-01-12 10:30:00,289.97,290.25,288.9,289.04,10834.0,282.0965,282.3689,281.0555,281.1917,10834.0
2022-01-12 10:40:00,289.11,289.3,288.57,288.75,8704.0,281.2598,281.4447,280.7345,280.9096,8704.0
2022-01-12 10:50:00,288.64,290.15,288.64,289.77,7494.0,280.8026,282.2716,280.8026,281.9019,7494.0
2022-01-12 11:00:00,289.81,290.07,289.21,289.65,8709.0,281.9408,282.1938,281.3571,281.7852,8709.0
2022-01-12 11:10:00,289.56,289.7,289.01,289.16,6810.0,281.6976,281.8338,281.1626,281.3085,6810.0
2022-01-12 11:20:00,289.31,289.42,288.95,289.16,26326.0,281.4544,281.5614,281.1042,281.3085,26326.0
2022-01-12 11:30:00,289.05,289.5,288.74,288.75,62290.0,281.2015,281.6392,280.8999,280.9096,62290.0
2022-01-12 11:40:00,288.87,289.39,288.7,288.89,29885.0,281.0264,281.5322,280.861,281.0458,29885.0
2022-01-12 11:50:00,288.96,288.96,288.19,288.31,4444.0,281.1139,281.1139,280.3648,280.4816,4444.0
2022-01-12 12:00:00,288.38,288.67,288.2,288.28,4742.0,280.5497,280.8318,280.3745,280.4524,4742.0
2022-01-12 12:10:00,288.44,288.81,288.35,288.63,1920.0,280.608,280.968,280.5205,280.7929,1920.0
2022-01-12 12:20:00,288.66,288.89,288.55,288.89,4434.0,280.8221,281.0458,280.715,281.0458,4434.0
2022-01-12 12:30:00,288.92,288.95,288.58,288.8,5039.0,281.075,281.1042,280.7442,280.9583,5039.0
2022-01-12 12:40:00,288.6,288.9,288.59,288.72,3231.0,280.7637,281.0555,280.754,280.8804,3231.0
2022-01-12 12:50:00,288.8,288.88,288.02,288.12,36965.0,280.9583,281.0361,280.1994,280.2967,36965.0
2022-01-12 13:00:00,288.09,288.51,287.91,288.32,16736.0,280.2675,280.6761,280.0924,280.4913,16736.0
2022-01-12 13:10:00,288.26,288.4,288.03,288.4,6746.0,280.4329,280.5691,280.2092,280.5691,6746.0
2022-01-12 13:20:00,288.41,288.63,288.11,288.12,13811.0,280.5788,280.7929,280.287,280.2967,13811.0
2022-01-12 13:30:00,288.0,288.12,287.64,287.72,10909.0,280.18,280.2967,279.8298,279.9076,10909.0
2022-01-12 13:40:00,287.68,287.81,287.57,287.68,4768.0,279.8687,279.9951,279.7617,279.8687,4768.0
2022-01-12 13:50:00,287.62,287.82,287.51,287.51,5261.0,279.8103,280.0049,279.7033,279.7033,5261.0
2022-01-12 14:00:00,287.52,288.06,287.37,287.97,3853.0,279.713,280.2383,279.5671,280.1508,3853.0
2022-01-12 14:10:00,287.88,288.35,287.74,288.28,8061.0,280.0632,280.5205,279.927,280.4524,8061.0
2022-01-12 14:20:00,288.26,288.69,288.24,288.47,6150.0,280.4329,280.8512,280.4135,280.6372,6150.0
2022-01-12 14:30:00,288.54,288.54,287.75,287.75,23447.0,280.7053,280.7053,279.9368,279.9368,23447.0
2022-01-12 14:40:00,287.6,287.86,287.6,287.75,7340.0,279.7908,280.0438,279.7908,279.9368,7340.0
2022-01-12 14:50:00,287.84,288.23,287.84,288.11,5403.0,280.0243,280.4037,280.0243,280.287,5403.0
2022-01-12 15:00:00,288.14,288.14,287.55,287.55,12873.0,280.3162,280.3162,279.7422,279.7422,12873.0
2022-01-12 15:10:00,287.64,288.24,287.6,288.24,10249.0,279.8298,280.4135,279.7908,280.4135,10249.0
2022-01-12 15:20:00,288.28,288.47,288.05,288.16,9853.0,280.4524,280.6372,280.2286,280.3356,9853.0
2022-01-12 15:30:00,288.26,288.36,287.73,288.15,24042.0,280.4329,280.5302,279.9173,280.3259,24042.0
2022-01-12 15:40:00,288.22,288.62,287.87,288.32,18683.0,280.394,280.7831,280.0535,280.4913,18683.0
2022-01-12 15:50:00,288.39,288.96,287.67,287.7,177331.0,280.5594,281.1139,279.8589,279.8881,177331.0
2022-01-13 09:30:00,287.16,288.27,286.36,288.27,14403.0,279.3628,280.4426,278.5845,280.4426,14403.0
2022-01-13 09:40:00,288.31,288.43,286.25,286.61,14741.0,280.4816,280.5983,278.4775,278.8277,14741.0
2022-01-13 09:50:00,286.44,287.25,285.5,287.07,17623.0,278.6623,279.4503,277.7479,279.2752,17623.0
2022-01-13 10:00:00,286.89,286.96,285.89,286.07,8974.0,279.1001,279.1682,278.1273,278.3024,8974.0
2022-01-13 10:10:00,286.07,286.35,285.27,285.91,6831.0,278.3024,278.5748,277.5241,278.1467,6831.0
2022-01-13 10:20:00,285.84,285.94,285.54,285.8,5362.0,278.0786,278.1759,277.7868,278.0397,5362.0
2022-01-13 10:30:00,285.9,286.05,285.56,286.05,4574.0,278.137,278.2829,277.8062,278.2829,4574.0
2022-01-13 10:40:00,286.15,286.15,285.43,285.43,7750.0,278.3802,278.3802,277.6798,277.6798,7750.0
2022-01-13 10:50:00,285.26,285.78,284.8,285.5,12860.0,277.5144,278.0203,277.0669,277.7479,12860.0
2022-01-13 11:00:00,285.51,285.9,285.34,285.36,14214.0,277.7576,278.137,277.5922,277.6117,14214.0
2022-01-13 11:10:00,285.38,285.42,285.0,285.21,6076.0,277.6311,277.67,277.2614,277.4657,6076.0
2022-01-13 11:20:00,285.2,285.62,285.2,285.54,7106.0,277.456,277.8646,277.456,277.7868,7106.0
2022-01-13 11:30:00,285.53,286.32,285.45,286.15,5774.0,277.777,278.5456,277.6992,278.3802,5774.0
2022-01-13 11:40:00,286.25,286.56,286.08,286.21,6575.0,278.4775,278.7791,278.3121,278.4386,6575.0
2022-01-13 11:50:00,286.12,286.47,285.74,285.74,7485.0,278.351,278.6915,277.9813,277.9813,7485.0
2022-01-13 12:00:00,285.83,286.03,285.46,285.58,11379.0,278.0689,278.2635,277.7089,277.8257,11379.0
2022-01-13 12:10:00,285.5,285.5,284.33,284.48,13258.0,277.7479,277.7479,276.6096,276.7556,13258.0
2022-01-13 12:20:00,284.48,285.04,284.25,284.57,7371.0,276.7556,277.3004,276.5318,276.8431,7371.0
2022-01-13 12:30:00,284.57,284.74,283.85,284.5,5678.0,276.8431,277.0085,276.1427,276.775,5678.0
2022-01-13 12:40:00,284.5,284.6,284.05,284.22,4912.0,276.775,276.8723,276.3372,276.5026,4912.0
2022-01-13 12:50:00,284.28,284.28,283.81,284.0,5307.0,276.561,276.561,276.1037,276.2886,5307.0
2022-01-13 13:00:00,283.93,284.23,283.53,284.22,4469.0,276.2205,276.5123,275.8314,276.5026,4469.0
2022-01-13 13:10:00,284.17,284.56,283.88,284.32,8433.0,276.454,276.8334,276.1718,276.5999,8433.0
2022-01-13 13:20:00,284.27,284.56,284.19,284.53,5973.0,276.5513,276.8334,276.4734,276.8042,5973.0
2022-01-13 13:30:00,284.46,284.64,284.26,284.58,4040.0,276.7361,276.9112,276.5415,276.8528,4040.0
2022-01-13 13:40:00,284.53,284.53,283.91,283.97,7406.0,276.8042,276.8042,276.201,276.2594,7406.0
2022-01-13 13:50:00,283.97,284.45,283.92,284.45,6357.0,276.2594,276.7264,276.2108,276.7264,6357.0
2022-01-13 14:00:00,284.37,284.53,283.73,283.96,6908.0,276.6485,276.8042,276.0259,276.2497,6908.0
2022-01-13 14:10:00,283.99,284.15,283.43,283.57,6428.0,276.2789,276.4345,275.7341,275.8703,6428.0
2022-01-13 14:20:00,283.44,283.54,282.93,282.99,5603.0,275.7438,275.8411,275.2476,275.306,5603.0
2022-01-13 14:30:00,282.96,283.33,282.72,282.86,11356.0,275.2768,275.6368,275.0433,275.1795,11356.0
2022-01-13 14:40:00,282.88,283.22,282.54,282.55,12852.0,275.199,275.5298,274.8682,274.878,12852.0
2022-01-13 14:50:00,282.55,282.75,282.31,282.32,8427.0,274.878,275.0725,274.6445,274.6542,8427.0
2022-01-13 15:00:00,282.27,282.29,281.71,281.85,8177.0,274.6056,274.625,274.0608,274.197,8177.0
2022-01-13 15:10:00,281.73,281.81,281.35,281.58,20770.0,274.0802,274.1581,273.7105,273.9343,20770.0
2022-01-13 15:20:00,281.56,281.86,281.33,281.69,22135.0,273.9148,274.2067,273.6911,274.0413,22135.0
2022-01-13 15:30:00,281.78,281.83,280.67,280.9,60684.0,274.1289,274.1775,273.049,273.2728,60684.0
2022-01-13 15:40:00,280.92,281.15,280.16,280.18,49160.0,273.2922,273.516,272.5529,272.5723,49160.0
2022-01-13 15:50:00,280.11,280.8,279.75,280.43,162086.0,272.5042,273.1755,272.154,272.8155,162086.0
2022-01-14 09:30:00,278.89,278.89,275.33,275.39,32874.0,271.3173,271.3173,267.854,267.9124,32874.0
2022-01-14 09:40:00,275.41,276.77,275.23,275.93,19372.0,267.9318,269.2549,267.7567,268.4377,19372.0
2022-01-14 09:50:00,275.81,276.65,275.6,276.65,21620.0,268.321,269.1382,268.1167,269.1382,21620.0
2022-01-14 10:00:00,276.65,276.65,274.74,275.69,28461.0,269.1382,269.1382,267.28,268.2042,28461.0
2022-01-14 10:10:00,275.57,275.57,272.82,273.19,39458.0,268.0875,268.0875,265.4122,265.7721,39458.0
2022-01-14 10:20:00,273.14,273.97,272.69,273.56,26229.0,265.7235,266.5309,265.2857,266.1321,26229.0
2022-01-14 10:30:00,273.52,273.87,273.07,273.22,27336.0,266.0932,266.4336,265.6554,265.8013,27336.0
2022-01-14 10:40:00,273.22,273.94,272.94,273.62,13201.0,265.8013,266.5017,265.5289,266.1904,13201.0
2022-01-14 10:50:00,273.59,273.78,272.51,272.93,19777.0,266.1613,266.3461,265.1106,265.5192,19777.0
2022-01-14 11:00:00,273.05,273.34,271.52,271.74,17209.0,265.6359,265.918,264.1475,264.3615,17209.0
2022-01-14 11:10:00,271.72,271.84,270.04,270.09,17602.0,264.342,264.4588,262.7076,262.7563,17602.0
2022-01-14 11:20:00,270.24,270.81,269.49,270.59,31405.0,262.9022,263.4567,262.1726,263.2427,31405.0
2022-01-14 11:30:00,270.67,271.98,270.63,271.69,26642.0,263.3205,264.595,263.2816,264.3128,26642.0
2022-01-14 11:40:00,271.71,272.53,271.69,272.53,20787.0,264.3323,265.13,264.3128,265.13,20787.0
2022-01-14 11:50:00,272.56,273.1,272.28,272.8,8689.0,265.1592,265.6846,264.8868,265.3927,8689.0
2022-01-14 12:00:00,272.66,273.0,272.36,272.79,11581.0,265.2565,265.5873,264.9646,265.383,11581.0
2022-01-14 12:10:00,272.64,273.17,272.37,272.99,19588.0,265.237,265.7527,264.9744,265.5775,19588.0
2022-01-14 12:20:00,273.09,273.28,272.66,272.84,13515.0,265.6748,265.8597,265.2565,265.4316,13515.0
2022-01-14 12:30:00,272.84,273.48,272.76,273.08,8575.0,265.4316,266.0542,265.3538,265.6651,8575.0
2022-01-14 12:40:00,273.03,273.03,272.22,272.22,15568.0,265.6165,265.6165,264.8285,264.8285,15568.0
2022-01-14 12:50:00,272.21,272.41,271.43,272.02,11284.0,264.8187,265.0133,264.0599,264.6339,11284.0
2022-01-14 13:00:00,271.89,272.71,271.8,272.54,15711.0,264.5074,265.3051,264.4199,265.1398,15711.0
2022-01-14 13:10:00,272.41,272.41,272.07,272.07,8080.0,265.0133,265.0133,264.6825,264.6825,8080.0
2022-01-14 13:20:00,271.99,272.03,271.39,271.87,13320.0,264.6047,264.6436,264.021,264.488,13320.0
2022-01-14 13:30:00,271.88,271.93,271.43,271.78,7050.0,264.4977,264.5463,264.0599,264.4004,7050.0
2022-01-14 13:40:00,271.69,271.76,271.26,271.31,11744.0,264.3128,264.3809,263.8945,263.9432,11744.0
2022-01-14 13:50:00,271.33,272.02,271.32,271.84,13702.0,263.9626,264.6339,263.9529,264.4588,13702.0
2022-01-14 14:00:00,271.88,272.34,271.88,272.18,9601.0,264.4977,264.9452,264.4977,264.7895,9601.0
2022-01-14 14:10:00,272.17,272.55,271.84,272.47,11752.0,264.7798,265.1495,264.4588,265.0717,11752.0
2022-01-14 14:20:00,272.55,272.55,271.69,271.76,17040.0,265.1495,265.1495,264.3128,264.3809,17040.0
2022-01-14 14:30:00,271.73,272.98,271.73,272.89,13722.0,264.3518,265.5678,264.3518,265.4803,13722.0
2022-01-14 14:40:00,272.85,273.3,272.85,273.23,16910.0,265.4413,265.8791,265.4413,265.811,16910.0
2022-01-14 14:50:00,273.19,273.38,272.72,272.74,17233.0,265.7721,265.957,265.3149,265.3343,17233.0
2022-01-14 15:00:00,272.76,272.99,272.32,272.58,17548.0,265.3538,265.5775,264.9257,265.1787,17548.0
2022-01-14 15:10:00,272.69,273.29,272.56,273.28,12092.0,265.2857,265.8694,265.1592,265.8597,12092.0
2022-01-14 15:20:00,273.28,274.19,273.15,273.95,12833.0,265.8597,266.745,265.7332,266.5115,12833.0
2022-01-14 15:30:00,274.04,274.37,273.83,274.23,24581.0,266.599,266.9201,266.3947,266.7839,24581.0
2022-01-14 15:40:00,274.25,274.54,273.68,274.15,30856.0,266.8033,267.0855,266.2488,266.706,30856.0
2022-01-14 15:50:00,274.11,274.37,273.37,273.45,145103.0,266.6671,266.9201,265.9472,266.0251,145103.0
2022-01-18 09:30:00,271.0,272.96,270.43,270.56,31570.0,263.6416,265.5484,263.0871,263.2135,31570.0
2022-01-18 09:40:00,270.36,270.44,269.18,269.36,17697.0,263.019,263.0968,261.871,262.0461,17697.0
2022-01-18 09:50:00,269.36,269.52,267.69,268.4,25135.0,262.0461,262.2018,260.4215,261.1122,25135.0
2022-01-18 10:00:00,268.42,268.61,267.06,268.43,21911.0,261.1316,261.3165,259.8086,261.1414,21911.0
2022-01-18 10:10:00,268.43,268.55,267.55,268.36,22546.0,261.1414,261.2581,260.2853,261.0733,22546.0
2022-01-18 10:20:00,268.43,269.25,268.23,269.25,31808.0,261.1414,261.9391,260.9468,261.9391,31808.0
2022-01-18 10:30:00,269.06,269.87,268.68,269.33,32056.0,261.7543,262.5423,261.3846,262.0169,32056.0
2022-01-18 10:40:00,269.33,270.0,269.2,269.66,18259.0,262.0169,262.6687,261.8905,262.338,18259.0
2022-01-18 10:50:00,269.55,269.87,269.31,269.62,12233.0,262.2309,262.5423,261.9975,262.299,12233.0
2022-01-18 11:00:00,269.61,269.95,269.02,269.43,21810.0,262.2893,262.6201,261.7153,262.1142,21810.0
2022-01-18 11:10:00,269.58,270.55,269.48,270.25,12033.0,262.2601,263.2038,262.1628,262.9119,12033.0
2022-01-18 11:20:00,270.08,270.61,270.01,270.01,15540.0,262.7466,263.2622,262.6785,262.6785,15540.0
2022-01-18 11:30:00,270.0,270.91,269.91,270.85,9311.0,262.6687,263.554,262.5812,263.4956,9311.0
2022-01-18 11:40:00,270.82,271.56,270.56,271.1,11392.0,263.4665,264.1864,263.2135,263.7389,11392.0
2022-01-18 11:50:00,271.37,271.61,271.19,271.51,7272.0,264.0015,264.235,263.8264,264.1377,7272.0
2022-01-18 12:00:00,271.73,271.73,269.98,270.56,12411.0,264.3518,264.3518,262.6493,263.2135,12411.0
2022-01-18 12:10:00,270.55,271.57,270.54,271.5,10351.0,263.2038,264.1961,263.1941,264.128,10351.0
2022-01-18 12:20:00,271.31,271.56,271.08,271.45,10264.0,263.9432,264.1864,263.7194,264.0794,10264.0
2022-01-18 12:30:00,271.47,272.34,271.22,272.34,9514.0,264.0988,264.9452,263.8556,264.9452,9514.0
2022-01-18 12:40:00,272.15,272.34,271.15,271.15,7703.0,264.7604,264.9452,263.7875,263.7875,7703.0
2022-01-18 12:50:00,270.99,271.04,269.85,270.02,33726.0,263.6318,263.6805,262.5228,262.6882,33726.0
2022-01-18 13:00:00,270.04,270.61,269.92,270.61,13159.0,262.7076,263.2622,262.5909,263.2622,13159.0
2022-01-18 13:10:00,270.56,270.91,270.39,270.39,9206.0,263.2135,263.554,263.0481,263.0481,9206.0
2022-01-18 13:20:00,270.44,270.47,269.72,270.28,13885.0,263.0968,263.126,262.3963,262.9411,13885.0
2022-01-18 13:30:00,270.17,270.93,270.07,270.92,6012.0,262.8341,263.5735,262.7368,263.5637,6012.0
2022-01-18 13:40:00,271.08,271.86,270.97,271.74,11308.0,263.7194,264.4782,263.6124,264.3615,11308.0
2022-01-18 13:50:00,271.59,272.18,271.57,272.18,6822.0,264.2156,264.7895,264.1961,264.7895,6822.0
2022-01-18 14:00:00,272.15,272.2,271.55,271.63,10679.0,264.7604,264.809,264.1766,264.2545,10679.0
2022-01-18 14:10:00,271.69,272.17,271.58,272.17,9626.0,264.3128,264.7798,264.2058,264.7798,9626.0
2022-01-18 14:20:00,272.25,272.37,271.99,272.32,6757.0,264.8576,264.9744,264.6047,264.9257,6757.0
2022-01-18 14:30:00,272.32,273.1,272.25,273.06,12578.0,264.9257,265.6846,264.8576,265.6456,12578.0
2022-01-18 14:40:00,273.07,273.96,272.83,273.96,36683.0,265.6554,266.5212,265.4219,266.5212,36683.0
2022-01-18 14:50:00,273.84,274.08,273.6,273.76,11000.0,266.4045,266.6379,266.171,266.3266,11000.0
2022-01-18 15:00:00,273.76,274.17,273.5,273.75,17652.0,266.3266,266.7255,266.0737,266.3169,17652.0
2022-01-18 15:10:00,273.68,274.37,273.28,273.36,28971.0,266.2488,266.9201,265.8597,265.9375,28971.0
2022-01-18 15:20:00,273.25,273.75,272.78,273.74,40463.0,265.8305,266.3169,265.3732,266.3072,40463.0
2022-01-18 15:30:00,273.76,273.94,273.08,273.25,23876.0,266.3266,266.5017,265.6651,265.8305,23876.0
2022-01-18 15:40:00,273.22,273.44,272.64,273.44,27573.0,265.8013,266.0153,265.237,266.0153,27573.0
2022-01-18 15:50:00,273.46,273.63,272.52,272.81,112795.0,266.0348,266.2002,265.1203,265.4024,112795.0
2022-01-19 09:30:00,274.25,274.8,272.49,274.3,16570.0,266.8033,267.3384,265.0911,266.852,16570.0
2022-01-19 09:40:00,274.04,274.04,272.95,272.95,2446.0,266.599,266.599,265.5386,265.5386,2446.0
2022-01-19 09:50:00,272.95,273.73,272.82,273.73,14097.0,265.5386,266.2974,265.4122,266.2974,14097.0
2022-01-19 10:00:00,273.95,274.15,272.68,273.09,12855.0,266.5115,266.706,265.276,265.6748,12855.0
2022-01-19 10:10:00,273.1,273.75,273.09,273.75,7310.0,265.6846,266.3169,265.6748,266.3169,7310.0
2022-01-19 10:20:00,273.53,273.57,272.14,272.25,23035.0,266.1029,266.1418,264.7506,264.8576,23035.0
2022-01-19 10:30:00,272.25,273.06,272.01,272.42,12986.0,264.8576,265.6456,264.6242,265.023,12986.0
2022-01-19 10:40:00,272.43,273.51,272.42,273.51,9324.0,265.0327,266.0834,265.023,266.0834,9324.0
2022-01-19 10:50:00,273.42,273.92,272.78,272.9,11653.0,265.9959,266.4823,265.3732,265.49,11653.0
2022-01-19 11:00:00,272.72,273.21,272.63,273.12,12726.0,265.3149,265.7916,265.2273,265.704,12726.0
2022-01-19 11:10:00,272.94,273.38,272.5,273.05,17851.0,265.5289,265.957,265.1008,265.6359,17851.0
2022-01-19 11:20:00,273.26,274.24,273.26,273.94,11512.0,265.8402,266.7936,265.8402,266.5017,11512.0
2022-01-19 11:30:00,273.92,274.12,273.01,273.45,11126.0,266.4823,266.6769,265.597,266.0251,11126.0
2022-01-19 11:40:00,273.37,273.97,272.96,273.97,12308.0,265.9472,266.5309,265.5484,266.5309,12308.0
2022-01-19 11:50:00,273.9,275.05,273.66,275.02,13939.0,266.4628,267.5816,266.2293,267.5524,13939.0
2022-01-19 12:00:00,275.34,275.34,274.47,274.68,11762.0,267.8637,267.8637,267.0174,267.2217,11762.0
2022-01-19 12:10:00,274.54,274.74,274.21,274.22,12215.0,267.0855,267.28,266.7644,266.7741,12215.0
2022-01-19 12:20:00,274.09,274.9,274.08,274.9,6829.0,266.6477,267.4357,266.6379,267.4357,6829.0
2022-01-19 12:30:00,274.83,276.01,274.81,275.46,23826.0,267.3676,268.5155,267.3481,267.9805,23826.0
2022-01-19 12:40:00,275.5,275.53,274.17,274.18,13457.0,268.0194,268.0486,266.7255,266.7352,13457.0
2022-01-19 12:50:00,274.24,274.37,273.76,274.37,10282.0,266.7936,266.9201,266.3266,266.9201,10282.0
2022-01-19 13:00:00,274.2,274.29,273.88,274.01,15402.0,266.7547,266.8422,266.4434,266.5698,15402.0
2022-01-19 13:10:00,274.06,274.61,274.06,274.36,6402.0,266.6185,267.1536,266.6185,266.9103,6402.0
2022-01-19 13:20:00,274.35,274.92,274.28,274.53,5278.0,266.9006,267.4551,266.8325,267.0757,5278.0
2022-01-19 13:30:00,274.4,274.8,274.04,274.04,5440.0,266.9493,267.3384,266.599,266.599,5440.0
2022-01-19 13:40:00,273.82,274.1,273.67,273.83,3616.0,266.385,266.6574,266.2391,266.3947,3616.0
2022-01-19 13:50:00,273.87,274.38,273.74,274.06,6056.0,266.4336,266.9298,266.3072,266.6185,6056.0
2022-01-19 14:00:00,274.15,274.37,273.74,273.97,4992.0,266.706,266.9201,266.3072,266.5309,4992.0
2022-01-19 14:10:00,273.99,274.1,273.13,273.36,7794.0,266.5504,266.6574,265.7137,265.9375,7794.0
2022-01-19 14:20:00,273.24,273.51,272.95,273.51,8741.0,265.8208,266.0834,265.5386,266.0834,8741.0
2022-01-19 14:30:00,273.33,273.95,273.22,273.47,4973.0,265.9083,266.5115,265.8013,266.0445,4973.0
2022-01-19 14:40:00,273.42,273.68,273.36,273.65,4626.0,265.9959,266.2488,265.9375,266.2196,4626.0
2022-01-19 14:50:00,273.59,273.83,273.4,273.64,7662.0,266.1613,266.3947,265.9764,266.2099,7662.0
2022-01-19 15:00:00,273.65,273.84,273.3,273.4,7632.0,266.2196,266.4045,265.8791,265.9764,7632.0
2022-01-19 15:10:00,273.41,273.53,272.82,272.97,10076.0,265.9861,266.1029,265.4122,265.5581,10076.0
2022-01-19 15:20:00,272.97,273.18,272.54,272.78,9040.0,265.5581,265.7624,265.1398,265.3732,9040.0
2022-01-19 15:30:00,272.65,272.73,271.98,272.06,11366.0,265.2468,265.3246,264.595,264.6728,11366.0
2022-01-19 15:40:00,271.94,272.36,271.7,271.7,21095.0,264.5561,264.9646,264.3226,264.3226,21095.0
2022-01-19 15:50:00,271.64,271.75,270.39,270.72,90918.0,264.2642,264.3712,263.0481,263.3692,90918.0
2022-01-20 09:30:00,270.63,272.84,270.13,272.77,19074.0,263.2816,265.4316,262.7952,265.3635,19074.0
2022-01-20 09:40:00,272.83,274.7,271.93,274.1,19089.0,265.4219,267.2411,264.5463,266.6574,19089.0
2022-01-20 09:50:00,273.88,275.1,273.43,274.9,10840.0,266.4434,267.6302,266.0056,267.4357,10840.0
2022-01-20 10:00:00,274.88,275.59,274.4,274.71,14799.0,267.4162,268.1069,266.9493,267.2508,14799.0
2022-01-20 10:10:00,274.91,274.91,273.54,274.17,15631.0,267.4454,267.4454,266.1126,266.7255,15631.0
2022-01-20 10:20:00,273.73,274.6,273.73,274.29,9851.0,266.2974,267.1438,266.2974,266.8422,9851.0
2022-01-20 10:30:00,274.24,274.6,273.52,273.64,9000.0,266.7936,267.1438,266.0932,266.2099,9000.0
2022-01-20 10:40:00,273.85,274.66,273.65,274.66,3641.0,266.4142,267.2022,266.2196,267.2022,3641.0
2022-01-20 10:50:00,274.81,274.83,274.0,274.16,9890.0,267.3481,267.3676,266.5601,266.7158,9890.0
2022-01-20 11:00:00,274.15,275.38,274.15,275.1,111171.0,266.706,267.9026,266.706,267.6302,111171.0
2022-01-20 11:10:00,275.06,275.09,274.28,274.35,15388.0,267.5913,267.6205,266.8325,266.9006,15388.0
2022-01-20 11:20:00,274.36,275.11,274.06,275.07,10017.0,266.9103,267.64,266.6185,267.6011,10017.0
2022-01-20 11:30:00,275.08,275.27,274.35,274.57,11237.0,267.6108,267.7956,266.9006,267.1146,11237.0
2022-01-20 11:40:00,274.56,274.56,274.02,274.43,7029.0,267.1049,267.1049,266.5796,266.9784,7029.0
2022-01-20 11:50:00,274.24,274.56,274.1,274.23,3681.0,266.7936,267.1049,266.6574,266.7839,3681.0
2022-01-20 12:00:00,274.14,274.59,274.14,274.59,1200.0,266.6963,267.1341,266.6963,267.1341,1200.0
2022-01-20 12:10:00,274.59,274.62,274.02,274.11,11960.0,267.1341,267.1633,266.5796,266.6671,11960.0
2022-01-20 12:20:00,274.31,274.56,273.8,274.25,9950.0,266.8617,267.1049,266.3655,266.8033,9950.0
2022-01-20 12:30:00,274.34,274.58,274.0,274.57,83234.0,266.8909,267.1244,266.5601,267.1146,83234.0
2022-01-20 12:40:00,274.55,274.78,274.29,274.69,12912.0,267.0952,267.3189,266.8422,267.2314,12912.0
2022-01-20 12:50:00,274.4,274.55,274.07,274.09,12877.0,266.9493,267.0952,266.6282,266.6477,12877.0
2022-01-20 13:00:00,274.08,274.08,273.38,273.73,9007.0,266.6379,266.6379,265.957,266.2974,9007.0
2022-01-20 13:10:00,273.67,273.68,273.09,273.38,7650.0,266.2391,266.2488,265.6748,265.957,7650.0
2022-01-20 13:20:00,273.25,274.02,273.21,274.02,5825.0,265.8305,266.5796,265.7916,266.5796,5825.0
2022-01-20 13:30:00,274.14,274.46,273.73,274.32,8559.0,266.6963,267.0076,266.2974,266.8714,8559.0
2022-01-20 13:40:00,274.43,274.43,273.82,274.04,23550.0,266.9784,266.9784,266.385,266.599,23550.0
2022-01-20 13:50:00,273.91,274.08,273.33,273.33,11130.0,266.4726,266.6379,265.9083,265.9083,11130.0
2022-01-20 14:00:00,273.31,274.04,273.25,273.81,14325.0,265.8889,266.599,265.8305,266.3753,14325.0
2022-01-20 14:10:00,273.93,273.93,273.22,273.6,7493.0,266.492,266.492,265.8013,266.171,7493.0
2022-01-20 14:20:00,273.83,274.07,273.8,274.01,6123.0,266.3947,266.6282,266.3655,266.5698,6123.0
2022-01-20 14:30:00,274.01,274.07,273.68,273.89,8386.0,266.5698,266.6282,266.2488,266.4531,8386.0
2022-01-20 14:40:00,273.77,273.92,273.48,273.63,9263.0,266.3364,266.4823,266.0542,266.2002,9263.0
2022-01-20 14:50:00,273.63,273.97,273.51,273.71,5513.0,266.2002,266.5309,266.0834,266.278,5513.0
2022-01-20 15:00:00,273.82,274.0,272.95,272.96,7145.0,266.385,266.5601,265.5386,265.5484,7145.0
2022-01-20 15:10:00,273.03,273.4,272.49,273.11,12781.0,265.6165,265.9764,265.0911,265.6943,12781.0
2022-01-20 15:20:00,273.06,273.41,272.88,273.0,19444.0,265.6456,265.9861,265.4705,265.5873,19444.0
2022-01-20 15:30:00,272.99,273.0,271.82,272.16,14693.0,265.5775,265.5873,264.4393,264.7701,14693.0
2022-01-20 15:40:00,272.31,272.51,271.07,271.07,25883.0,264.916,265.1106,263.7097,263.7097,25883.0
2022-01-20 15:50:00,271.3,271.72,270.02,270.25,71266.0,263.9334,264.342,262.6882,262.9119,71266.0
2022-01-21 09:30:00,271.48,272.35,269.73,271.12,59940.0,264.1085,264.9549,262.4061,263.7583,59940.0
2022-01-21 09:40:00,271.09,273.31,270.12,273.0,30536.0,263.7291,265.8889,262.7855,265.5873,30536.0
2022-01-21 09:50:00,273.1,273.26,271.2,272.02,11749.0,265.6846,265.8402,263.8361,264.6339,11749.0
2022-01-21 10:00:00,272.02,272.68,271.69,272.26,13006.0,264.6339,265.276,264.3128,264.8674,13006.0
2022-01-21 10:10:00,271.93,272.18,270.97,271.91,7203.0,264.5463,264.7895,263.6124,264.5269,7203.0
2022-01-21 10:20:00,271.99,272.54,271.15,272.14,22669.0,264.6047,265.1398,263.7875,264.7506,22669.0
2022-01-21 10:30:00,272.01,273.2,271.02,271.17,13829.0,264.6242,265.7818,263.661,263.807,13829.0
2022-01-21 10:40:00,271.03,272.12,270.23,272.0,13810.0,263.6708,264.7312,262.8925,264.6144,13810.0
2022-01-21 10:50:00,272.11,272.27,271.55,272.05,23150.0,264.7214,264.8771,264.1766,264.6631,23150.0
2022-01-21 11:00:00,272.02,272.66,271.65,272.34,15096.0,264.6339,265.2565,264.2739,264.9452,15096.0
2022-01-21 11:10:00,272.5,272.5,271.92,272.1,9358.0,265.1008,265.1008,264.5366,264.7117,9358.0
2022-01-21 11:20:00,271.85,272.67,271.76,272.53,6676.0,264.4685,265.2662,264.3809,265.13,6676.0
2022-01-21 11:30:00,272.51,272.6,271.1,271.11,9395.0,265.1106,265.1981,263.7389,263.7486,9395.0
2022-01-21 11:40:00,271.15,271.19,269.69,270.15,11352.0,263.7875,263.8264,262.3671,262.8147,11352.0
2022-01-21 11:50:00,270.25,270.64,269.97,270.64,5013.0,262.9119,263.2914,262.6395,263.2914,5013.0
2022-01-21 12:00:00,270.54,270.96,270.24,270.94,6168.0,263.1941,263.6027,262.9022,263.5832,6168.0
2022-01-21 12:10:00,270.77,271.34,270.65,270.95,4772.0,263.4178,263.9723,263.3011,263.5929,4772.0
2022-01-21 12:20:00,270.9,271.61,270.89,270.89,3334.0,263.5443,264.235,263.5346,263.5346,3334.0
2022-01-21 12:30:00,270.72,271.24,270.55,271.11,4554.0,263.3692,263.8751,263.2038,263.7486,4554.0
2022-01-21 12:40:00,271.15,271.22,270.11,270.11,3270.0,263.7875,263.8556,262.7757,262.7757,3270.0
2022-01-21 12:50:00,270.32,270.41,269.94,270.25,5607.0,262.98,263.0676,262.6104,262.9119,5607.0
2022-01-21 13:00:00,270.15,270.54,270.14,270.32,5948.0,262.8147,263.1941,262.8049,262.98,5948.0
2022-01-21 13:10:00,270.47,271.3,270.41,270.74,3022.0,263.126,263.9334,263.0676,263.3886,3022.0
2022-01-21 13:20:00,270.57,270.57,269.14,269.45,5208.0,263.2233,263.2233,261.8321,262.1337,5208.0
2022-01-21 13:30:00,269.48,270.36,269.46,270.11,4699.0,262.1628,263.019,262.1434,262.7757,4699.0
2022-01-21 13:40:00,269.87,270.21,269.64,269.65,4315.0,262.5423,262.873,262.3185,262.3282,4315.0
2022-01-21 13:50:00,269.94,270.15,269.24,269.24,6947.0,262.6104,262.8147,261.9294,261.9294,6947.0
2022-01-21 14:00:00,269.46,269.65,269.21,269.26,8122.0,262.1434,262.3282,261.9002,261.9488,8122.0
2022-01-21 14:10:00,269.5,269.58,269.14,269.42,7697.0,262.1823,262.2601,261.8321,262.1045,7697.0
2022-01-21 14:20:00,269.16,269.55,268.19,268.25,14363.0,261.8515,262.2309,260.9079,260.9662,14363.0
2022-01-21 14:30:00,268.25,268.53,267.98,268.4,15657.0,260.9662,261.2386,260.7036,261.1122,15657.0
2022-01-21 14:40:00,268.4,268.78,267.94,268.19,27946.0,261.1122,261.4819,260.6647,260.9079,27946.0
2022-01-21 14:50:00,268.19,268.19,267.3,267.45,16117.0,260.9079,260.9079,260.042,260.188,16117.0
2022-01-21 15:00:00,267.49,267.69,266.38,266.43,17548.0,260.2269,260.4215,259.147,259.1957,17548.0
2022-01-21 15:10:00,266.41,267.32,266.23,267.13,23156.0,259.1762,260.0615,259.0011,259.8767,23156.0
2022-01-21 15:20:00,266.97,267.0,265.58,266.03,27294.0,259.721,259.7502,258.3687,258.8065,27294.0
2022-01-21 15:30:00,265.97,266.93,265.89,266.91,18795.0,258.7482,259.6821,258.6703,259.6626,18795.0
2022-01-21 15:40:00,266.96,267.9,266.82,267.05,76560.0,259.7113,260.6258,259.5751,259.7988,76560.0
2022-01-21 15:50:00,266.97,267.26,266.16,266.36,166837.0,259.721,260.0031,258.933,259.1276,166837.0
2022-01-24 09:30:00,265.37,267.01,264.93,266.84,33127.0,258.1644,259.7599,257.7364,259.5945,33127.0
2022-01-24 09:40:00,266.8,267.67,265.22,266.79,30051.0,259.5556,260.402,258.0185,259.5459,30051.0
2022-01-24 09:50:00,266.89,266.97,264.97,265.5,58894.0,259.6432,259.721,257.7753,258.2909,58894.0
2022-01-24 10:00:00,265.56,266.02,264.38,264.86,28161.0,258.3493,258.7968,257.2013,257.6683,28161.0
2022-01-24 10:10:00,264.64,266.13,263.89,265.16,28873.0,257.4543,258.9038,256.7246,257.9601,28873.0
2022-01-24 10:20:00,264.74,267.52,264.74,267.52,28536.0,257.5516,260.2561,257.5516,260.2561,28536.0
2022-01-24 10:30:00,267.62,268.56,266.97,268.56,24856.0,260.3534,261.2678,259.721,261.2678,24856.0
2022-01-24 10:40:00,268.47,268.96,266.62,267.2,24701.0,261.1803,261.657,259.3805,259.9448,24701.0
2022-01-24 10:50:00,267.29,268.51,266.99,268.13,8017.0,260.0323,261.2192,259.7405,260.8495,8017.0
2022-01-24 11:00:00,268.0,268.33,266.8,266.8,17468.0,260.723,261.0441,259.5556,259.5556,17468.0
2022-01-24 11:10:00,266.76,267.04,265.84,266.96,19633.0,259.5167,259.7891,258.6217,259.7113,19633.0
2022-01-24 11:20:00,267.18,268.27,267.14,268.27,21300.0,259.9253,260.9857,259.8864,260.9857,21300.0
2022-01-24 11:30:00,268.34,268.53,266.76,267.15,9376.0,261.0538,261.2386,259.5167,259.8961,9376.0
2022-01-24 11:40:00,267.56,267.56,266.2,266.2,17738.0,260.295,260.295,258.9719,258.9719,17738.0
2022-01-24 11:50:00,266.02,267.81,265.93,267.61,23511.0,258.7968,260.5382,258.7092,260.3436,23511.0
2022-01-24 12:00:00,268.04,268.04,266.67,266.68,9528.0,260.7619,260.7619,259.4291,259.4389,9528.0
2022-01-24 12:10:00,266.87,267.1,265.47,265.94,15301.0,259.6237,259.8475,258.2617,258.719,15301.0
2022-01-24 12:20:00,265.79,266.71,265.17,266.11,13641.0,258.573,259.4681,257.9699,258.8844,13641.0
2022-01-24 12:30:00,266.13,266.53,265.53,265.93,10763.0,258.9038,259.2929,258.3201,258.7092,10763.0
2022-01-24 12:40:00,265.72,266.67,265.49,266.37,12301.0,258.5049,259.4291,258.2812,259.1373,12301.0
2022-01-24 12:50:00,266.22,267.26,265.99,266.64,8281.0,258.9914,260.0031,258.7676,259.4,8281.0
2022-01-24 13:00:00,266.84,267.4,265.93,267.4,12699.0,259.5945,260.1393,258.7092,260.1393,12699.0
2022-01-24 13:10:00,267.38,268.39,266.9,268.26,10240.0,260.1199,261.1024,259.6529,260.976,10240.0
2022-01-24 13:20:00,268.15,268.34,267.39,267.91,10279.0,260.869,261.0538,260.1296,260.6355,10279.0
2022-01-24 13:30:00,267.79,269.42,267.79,269.38,9985.0,260.5187,262.1045,260.5187,262.0656,9985.0
2022-01-24 13:40:00,269.17,269.71,268.31,269.71,9935.0,261.8613,262.3866,261.0246,262.3866,9935.0
2022-01-24 13:50:00,269.71,271.22,269.71,271.21,27732.0,262.3866,263.8556,262.3866,263.8459,27732.0
2022-01-24 14:00:00,271.31,272.23,270.55,271.12,24474.0,263.9432,264.8382,263.2038,263.7583,24474.0
2022-01-24 14:10:00,271.17,271.59,269.21,269.74,15747.0,263.807,264.2156,261.9002,262.4158,15747.0
2022-01-24 14:20:00,269.74,270.11,268.38,268.91,13508.0,262.4158,262.7757,261.0927,261.6083,13508.0
2022-01-24 14:30:00,268.68,269.11,267.52,268.04,11778.0,261.3846,261.8029,260.2561,260.7619,11778.0
2022-01-24 14:40:00,267.73,268.1,266.91,268.1,21569.0,260.4604,260.8203,259.6626,260.8203,21569.0
2022-01-24 14:50:00,268.01,269.73,267.65,269.73,12433.0,260.7328,262.4061,260.3825,262.4061,12433.0
2022-01-24 15:00:00,269.62,270.37,269.42,270.37,13749.0,262.299,263.0287,262.1045,263.0287,13749.0
2022-01-24 15:10:00,270.14,271.41,270.14,270.55,19670.0,262.8049,264.0404,262.8049,263.2038,19670.0
2022-01-24 15:20:00,270.7,272.14,270.55,271.39,20814.0,263.3497,264.7506,263.2038,264.021,20814.0
2022-01-24 15:30:00,271.25,273.56,270.86,273.32,25872.0,263.8848,266.1321,263.5054,265.8986,25872.0
2022-01-24 15:40:00,273.37,274.32,271.35,274.32,53843.0,265.9472,266.8714,263.9821,266.8714,53843.0
2022-01-24 15:50:00,274.33,275.5,272.98,273.65,264365.0,266.8812,268.0194,265.5678,266.2196,264365.0
2022-01-25 09:30:00,270.19,270.4,267.97,267.97,23093.0,262.8536,263.0579,260.6938,260.6938,23093.0
2022-01-25 09:40:00,268.67,268.79,265.42,265.5,16663.0,261.3748,261.4916,258.2131,258.2909,16663.0
2022-01-25 09:50:00,265.22,265.57,263.74,264.16,35727.0,258.0185,258.359,256.5787,256.9873,35727.0
2022-01-25 10:00:00,264.09,265.32,263.81,265.31,33864.0,256.9192,258.1158,256.6468,258.1061,33864.0
2022-01-25 10:10:00,264.81,266.7,263.9,266.7,24921.0,257.6197,259.4583,256.7344,259.4583,24921.0
2022-01-25 10:20:00,266.47,268.1,265.62,268.02,21479.0,259.2346,260.8203,258.4077,260.7425,21479.0
2022-01-25 10:30:00,268.18,268.67,267.74,268.36,26986.0,260.8981,261.3748,260.4701,261.0733,26986.0
2022-01-25 10:40:00,268.17,269.5,268.17,269.5,13285.0,260.8884,262.1823,260.8884,262.1823,13285.0
2022-01-25 10:50:00,269.42,270.53,268.72,269.19,30705.0,262.1045,263.1843,261.4235,261.8807,30705.0
2022-01-25 11:00:00,269.15,269.28,268.2,268.55,16271.0,261.8418,261.9683,260.9176,261.2581,16271.0
2022-01-25 11:10:00,268.53,268.84,267.92,268.68,14286.0,261.2386,261.5402,260.6452,261.3846,14286.0
2022-01-25 11:20:00,268.6,269.02,268.26,268.3,10861.0,261.3067,261.7153,260.976,261.0149,10861.0
2022-01-25 11:30:00,268.49,268.49,266.95,267.14,25813.0,261.1997,261.1997,259.7015,259.8864,25813.0
2022-01-25 11:40:00,267.05,268.21,267.05,268.09,7598.0,259.7988,260.9273,259.7988,260.8106,7598.0
2022-01-25 11:50:00,268.23,268.66,267.8,268.11,20169.0,260.9468,261.3651,260.5285,260.83,20169.0
2022-01-25 12:00:00,267.82,268.78,267.76,268.4,12259.0,260.5479,261.4819,260.4896,261.1122,12259.0
2022-01-25 12:10:00,268.46,269.56,268.45,269.08,8165.0,261.1705,262.2407,261.1608,261.7737,8165.0
2022-01-25 12:20:00,268.94,269.95,268.93,269.81,8942.0,261.6375,262.6201,261.6278,262.4839,8942.0
2022-01-25 12:30:00,269.59,269.64,268.79,269.06,12231.0,262.2699,262.3185,261.4916,261.7543,12231.0
2022-01-25 12:40:00,268.96,269.03,268.34,268.67,8830.0,261.657,261.7251,261.0538,261.3748,8830.0
2022-01-25 12:50:00,268.72,268.95,268.4,268.95,8491.0,261.4235,261.6472,261.1122,261.6472,8491.0
2022-01-25 13:00:00,268.67,268.82,268.0,268.27,8122.0,261.3748,261.5208,260.723,260.9857,8122.0
2022-01-25 13:10:00,268.42,268.66,268.01,268.01,2430.0,261.1316,261.3651,260.7328,260.7328,2430.0
2022-01-25 13:20:00,268.06,269.06,267.91,269.06,7153.0,260.7814,261.7543,260.6355,261.7543,7153.0
2022-01-25 13:30:00,269.12,269.88,269.12,269.67,3838.0,261.8126,262.552,261.8126,262.3477,3838.0
2022-01-25 13:40:00,269.75,270.1,269.55,269.98,4179.0,262.4255,262.766,262.2309,262.6493,4179.0
2022-01-25 13:50:00,269.79,270.81,269.7,270.73,5610.0,262.4644,263.4567,262.3769,263.3789,5610.0
2022-01-25 14:00:00,270.54,270.85,270.0,270.22,6919.0,263.1941,263.4956,262.6687,262.8828,6919.0
2022-01-25 14:10:00,270.36,271.04,270.29,270.76,14060.0,263.019,263.6805,262.9509,263.4081,14060.0
2022-01-25 14:20:00,270.93,271.34,270.4,270.91,27102.0,263.5735,263.9723,263.0579,263.554,27102.0
2022-01-25 14:30:00,270.91,271.06,269.5,270.47,61164.0,263.554,263.6999,262.1823,263.126,61164.0
2022-01-25 14:40:00,270.64,271.07,270.27,270.77,15538.0,263.2914,263.7097,262.9314,263.4178,15538.0
2022-01-25 14:50:00,270.69,271.3,270.49,270.73,25182.0,263.34,263.9334,263.1454,263.3789,25182.0
2022-01-25 15:00:00,270.77,271.03,270.42,270.85,30995.0,263.4178,263.6708,263.0773,263.4956,30995.0
2022-01-25 15:10:00,270.89,271.0,269.79,270.34,19846.0,263.5346,263.6416,262.4644,262.9995,19846.0
2022-01-25 15:20:00,270.34,270.46,268.51,268.51,27883.0,262.9995,263.1162,261.2192,261.2192,27883.0
2022-01-25 15:30:00,268.69,269.07,268.4,268.84,29285.0,261.3943,261.764,261.1122,261.5402,29285.0
2022-01-25 15:40:00,268.86,269.15,268.04,268.04,44394.0,261.5597,261.8418,260.7619,260.7619,44394.0
2022-01-25 15:50:00,268.25,268.25,267.2,267.82,107729.0,260.9662,260.9662,259.9448,260.5479,107729.0
2022-01-26 09:30:00,268.61,270.45,268.61,270.22,18884.0,261.3165,263.1065,261.3165,262.8828,18884.0
2022-01-26 09:40:00,270.49,273.68,270.35,273.68,10945.0,263.1454,266.2488,263.0092,266.2488,10945.0
2022-01-26 09:50:00,273.43,273.91,272.51,272.58,10276.0,266.0056,266.4726,265.1106,265.1787,10276.0
2022-01-26 10:00:00,272.63,273.08,272.19,272.33,10448.0,265.2273,265.6651,264.7993,264.9355,10448.0
2022-01-26 10:10:00,272.36,272.37,271.53,271.85,9804.0,264.9646,264.9744,264.1572,264.4685,9804.0
2022-01-26 10:20:00,272.0,272.41,270.89,271.0,12802.0,264.6144,265.0133,263.5346,263.6416,12802.0
2022-01-26 10:30:00,270.96,271.33,270.09,270.34,9031.0,263.6027,263.9626,262.7563,262.9995,9031.0
2022-01-26 10:40:00,270.34,270.68,269.94,270.18,14764.0,262.9995,263.3303,262.6104,262.8438,14764.0
2022-01-26 10:50:00,270.27,271.52,270.27,271.15,8384.0,262.9314,264.1475,262.9314,263.7875,8384.0
2022-01-26 11:00:00,271.06,271.39,270.33,270.78,13935.0,263.6999,264.021,262.9898,263.4276,13935.0
2022-01-26 11:10:00,270.84,271.32,270.7,270.93,6828.0,263.4859,263.9529,263.3497,263.5735,6828.0
2022-01-26 11:20:00,270.91,271.44,270.59,270.92,9419.0,263.554,264.0696,263.2427,263.5637,9419.0
2022-01-26 11:30:00,271.1,271.51,270.62,270.91,13024.0,263.7389,264.1377,263.2719,263.554,13024.0
2022-01-26 11:40:00,270.79,271.87,270.79,271.2,16722.0,263.4373,264.488,263.4373,263.8361,16722.0
2022-01-26 11:50:00,270.93,271.37,270.75,271.35,9060.0,263.5735,264.0015,263.3984,263.9821,9060.0
2022-01-26 12:00:00,271.28,271.65,271.01,271.02,5710.0,263.914,264.2739,263.6513,263.661,5710.0
2022-01-26 12:10:00,271.04,271.87,270.98,271.58,7866.0,263.6805,264.488,263.6221,264.2058,7866.0
2022-01-26 12:20:00,271.63,271.91,271.47,271.85,12148.0,264.2545,264.5269,264.0988,264.4685,12148.0
2022-01-26 12:30:00,271.73,271.86,271.39,271.41,9483.0,264.3518,264.4782,264.021,264.0404,9483.0
2022-01-26 12:40:00,271.33,272.04,271.32,271.98,8751.0,263.9626,264.6533,263.9529,264.595,8751.0
2022-01-26 12:50:00,271.92,272.3,271.91,272.22,12319.0,264.5366,264.9063,264.5269,264.8285,12319.0
2022-01-26 13:00:00,272.23,272.23,271.01,271.44,61005.0,264.8382,264.8382,263.6513,264.0696,61005.0
2022-01-26 13:10:00,271.62,272.24,271.57,271.86,8234.0,264.2447,264.8479,264.1961,264.4782,8234.0
2022-01-26 13:20:00,271.86,272.72,271.72,272.47,10339.0,264.4782,265.3149,264.342,265.0717,10339.0
2022-01-26 13:30:00,272.18,272.47,271.59,271.78,7956.0,264.7895,265.0717,264.2156,264.4004,7956.0
2022-01-26 13:40:00,271.65,271.9,271.31,271.58,6882.0,264.2739,264.5171,263.9432,264.2058,6882.0
2022-01-26 13:50:00,271.6,272.74,271.44,272.65,6780.0,264.2253,265.3343,264.0696,265.2468,6780.0
2022-01-26 14:00:00,272.71,273.78,272.35,272.35,7547.0,265.3051,266.3461,264.9549,264.9549,7547.0
2022-01-26 14:10:00,272.31,272.31,270.64,271.44,9591.0,264.916,264.916,263.2914,264.0696,9591.0
2022-01-26 14:20:00,271.44,272.27,270.86,272.27,9410.0,264.0696,264.8771,263.5054,264.8771,9410.0
2022-01-26 14:30:00,272.04,272.14,270.22,271.68,10279.0,264.6533,264.7506,262.8828,264.3031,10279.0
2022-01-26 14:40:00,271.65,271.86,268.14,268.14,10362.0,264.2739,264.4782,260.8592,260.8592,10362.0
2022-01-26 14:50:00,268.29,269.52,268.28,269.28,20060.0,261.0052,262.2018,260.9954,261.9683,20060.0
2022-01-26 15:00:00,269.31,269.31,267.14,267.14,37231.0,261.9975,261.9975,259.8864,259.8864,37231.0
2022-01-26 15:10:00,267.31,268.14,266.53,266.62,27191.0,260.0518,260.8592,259.2929,259.3805,27191.0
2022-01-26 15:20:00,266.7,267.35,265.34,266.96,19530.0,259.4583,260.0907,258.1353,259.7113,19530.0
2022-01-26 15:30:00,267.15,267.7,265.75,266.75,19149.0,259.8961,260.4312,258.5341,259.507,19149.0
2022-01-26 15:40:00,266.5,267.4,266.33,266.75,39417.0,259.2638,260.1393,259.0984,259.507,39417.0
2022-01-26 15:50:00,266.68,268.38,266.44,267.35,74314.0,259.4389,261.0927,259.2054,260.0907,74314.0
2022-01-27 09:30:00,269.25,271.95,267.0,269.86,29714.0,261.9391,264.5658,259.7502,262.5325,29714.0
2022-01-27 09:40:00,269.15,269.69,268.24,269.69,19538.0,261.8418,262.3671,260.9565,262.3671,19538.0
2022-01-27 09:50:00,269.92,270.67,269.16,270.5,29175.0,262.5909,263.3205,261.8515,263.1552,29175.0
2022-01-27 10:00:00,270.23,270.23,268.22,268.49,17844.0,262.8925,262.8925,260.9371,261.1997,17844.0
2022-01-27 10:10:00,268.49,270.35,268.03,270.15,31123.0,261.1997,263.0092,260.7522,262.8147,31123.0
2022-01-27 10:20:00,270.16,270.55,266.86,266.86,22914.0,262.8244,263.2038,259.614,259.614,22914.0
2022-01-27 10:30:00,267.06,267.85,266.95,267.35,14943.0,259.8086,260.5771,259.7015,260.0907,14943.0
2022-01-27 10:40:00,267.53,268.01,267.27,267.47,15254.0,260.2658,260.7328,260.0129,260.2074,15254.0
2022-01-27 10:50:00,267.7,268.93,267.7,268.85,17462.0,260.4312,261.6278,260.4312,261.55,17462.0
2022-01-27 11:00:00,268.98,269.64,268.61,268.7,14636.0,261.6764,262.3185,261.3165,261.404,14636.0
2022-01-27 11:10:00,268.63,269.23,267.69,267.82,15043.0,261.3359,261.9196,260.4215,260.5479,15043.0
2022-01-27 11:20:00,268.0,268.36,266.87,267.13,9422.0,260.723,261.0733,259.6237,259.8767,9422.0
2022-01-27 11:30:00,267.13,268.54,267.01,268.18,9467.0,259.8767,261.2484,259.7599,260.8981,9467.0
2022-01-27 11:40:00,268.05,268.51,267.41,267.73,6512.0,260.7717,261.2192,260.1491,260.4604,6512.0
2022-01-27 11:50:00,267.72,268.5,267.72,268.02,2861.0,260.4506,261.2095,260.4506,260.7425,2861.0
2022-01-27 12:00:00,267.73,268.41,267.64,267.82,6502.0,260.4604,261.1219,260.3728,260.5479,6502.0
2022-01-27 12:10:00,267.7,267.81,266.13,266.13,22407.0,260.4312,260.5382,258.9038,258.9038,22407.0
2022-01-27 12:20:00,266.53,266.75,266.0,266.19,11872.0,259.2929,259.507,258.7773,258.9622,11872.0
2022-01-27 12:30:00,266.34,266.56,265.04,265.04,8110.0,259.1081,259.3221,257.8434,257.8434,8110.0
2022-01-27 12:40:00,264.97,265.15,263.41,263.9,9543.0,257.7753,257.9504,256.2577,256.7344,9543.0
2022-01-27 12:50:00,263.75,265.32,263.12,264.73,23062.0,256.5884,258.1158,255.9755,257.5418,23062.0
2022-01-27 13:00:00,264.6,264.83,263.17,263.6,11085.0,257.4154,257.6391,256.0242,256.4425,11085.0
2022-01-27 13:10:00,263.62,263.62,262.57,262.87,12957.0,256.462,256.462,255.4405,255.7323,12957.0
2022-01-27 13:20:00,262.73,262.73,261.65,261.87,8075.0,255.5961,255.5961,254.5455,254.7595,8075.0
2022-01-27 13:30:00,262.07,263.14,261.5,261.84,13171.0,254.9541,255.995,254.3995,254.7303,13171.0
2022-01-27 13:40:00,261.85,262.49,261.37,261.82,10415.0,254.74,255.3626,254.2731,254.7108,10415.0
2022-01-27 13:50:00,261.65,262.58,260.9,262.55,10339.0,254.5455,255.4502,253.8158,255.421,10339.0
2022-01-27 14:00:00,262.32,263.32,262.32,263.32,9633.0,255.1973,256.1701,255.1973,256.1701,9633.0
2022-01-27 14:10:00,263.44,263.45,262.31,262.49,9377.0,256.2869,256.2966,255.1875,255.3626,9377.0
2022-01-27 14:20:00,262.43,262.43,261.7,261.86,8118.0,255.3043,255.3043,254.5941,254.7498,8118.0
2022-01-27 14:30:00,261.94,262.35,261.45,261.93,9947.0,254.8276,255.2264,254.3509,254.8179,9947.0
2022-01-27 14:40:00,262.28,263.26,262.27,262.75,8938.0,255.1583,256.1117,255.1486,255.6156,8938.0
2022-01-27 14:50:00,262.6,262.62,261.56,262.07,9949.0,255.4697,255.4891,254.4579,254.9541,9949.0
2022-01-27 15:00:00,262.08,263.34,262.03,262.84,12802.0,254.9638,256.1896,254.9151,255.7031,12802.0
2022-01-27 15:10:00,262.95,262.95,261.55,261.83,12460.0,255.8102,255.8102,254.4482,254.7206,12460.0
2022-01-27 15:20:00,261.87,262.29,261.24,262.26,20033.0,254.7595,255.1681,254.1466,255.1389,20033.0
2022-01-27 15:30:00,262.24,262.69,261.86,262.02,22826.0,255.1194,255.5572,254.7498,254.9054,22826.0
2022-01-27 15:40:00,261.98,263.34,261.93,262.46,52637.0,254.8665,256.1896,254.8179,255.3335,52637.0
2022-01-27 15:50:00,262.21,262.87,261.75,261.86,57747.0,255.0903,255.7323,254.6427,254.7498,57747.0
2022-01-28 09:30:00,263.08,263.3,260.24,260.5,27060.0,255.9366,256.1507,253.1737,253.4267,27060.0
2022-01-28 09:40:00,260.08,261.66,259.61,260.22,6962.0,253.0181,254.5552,252.5608,253.1543,6962.0
2022-01-28 09:50:00,260.03,260.94,259.59,260.35,14340.0,252.9694,253.8547,252.5414,253.2808,14340.0
2022-01-28 10:00:00,260.56,261.07,260.04,260.82,10261.0,253.4851,253.9812,252.9792,253.738,10261.0
2022-01-28 10:10:00,261.1,262.32,261.1,262.32,15425.0,254.0104,255.1973,254.0104,255.1973,15425.0
2022-01-28 10:20:00,262.19,262.31,261.12,261.56,9911.0,255.0708,255.1875,254.0298,254.4579,9911.0
2022-01-28 10:30:00,261.45,262.53,260.77,262.02,9348.0,254.3509,255.4016,253.6894,254.9054,9348.0
2022-01-28 10:40:00,261.92,262.7,261.2,262.7,14103.0,254.8081,255.5669,254.1077,255.5669,14103.0
2022-01-28 10:50:00,262.72,263.41,262.26,263.27,9962.0,255.5864,256.2577,255.1389,256.1215,9962.0
2022-01-28 11:00:00,263.36,263.74,262.76,263.08,12953.0,256.209,256.5787,255.6253,255.9366,12953.0
2022-01-28 11:10:00,263.09,263.81,263.02,263.71,15060.0,255.9464,256.6468,255.8783,256.5495,15060.0
2022-01-28 11:20:00,263.66,264.36,263.19,264.03,11218.0,256.5009,257.1819,256.0436,256.8608,11218.0
2022-01-28 11:30:00,264.11,265.03,263.59,264.75,14773.0,256.9387,257.8337,256.4328,257.5613,14773.0
2022-01-28 11:40:00,264.39,264.68,264.02,264.14,8315.0,257.2111,257.4932,256.8511,256.9678,8315.0
2022-01-28 11:50:00,264.28,265.16,263.64,264.86,16004.0,257.104,257.9601,256.4814,257.6683,16004.0
2022-01-28 12:00:00,264.82,265.81,264.53,265.56,14263.0,257.6294,258.5925,257.3473,258.3493,14263.0
2022-01-28 12:10:00,265.51,266.0,264.44,265.98,10474.0,258.3006,258.7773,257.2597,258.7579,10474.0
2022-01-28 12:20:00,265.82,265.9,264.98,264.98,11884.0,258.6022,258.6801,257.785,257.785,11884.0
2022-01-28 12:30:00,264.84,265.09,264.52,264.96,10025.0,257.6488,257.892,257.3375,257.7656,10025.0
2022-01-28 12:40:00,264.71,264.92,264.19,264.5,6165.0,257.5224,257.7267,257.0165,257.3181,6165.0
2022-01-28 12:50:00,264.35,264.49,264.01,264.31,5899.0,257.1721,257.3083,256.8414,257.1332,5899.0
2022-01-28 13:00:00,264.46,265.45,264.45,265.44,6160.0,257.2792,258.2423,257.2694,258.2325,6160.0
2022-01-28 13:10:00,265.38,265.71,264.91,264.97,8648.0,258.1742,258.4952,257.7169,257.7753,8648.0
2022-01-28 13:20:00,264.98,265.1,264.66,264.85,6359.0,257.785,257.9018,257.4737,257.6586,6359.0
2022-01-28 13:30:00,265.01,266.06,264.98,265.92,11815.0,257.8142,258.8357,257.785,258.6995,11815.0
2022-01-28 13:40:00,265.82,266.41,265.7,265.78,14056.0,258.6022,259.1762,258.4855,258.5633,14056.0
2022-01-28 13:50:00,265.49,266.14,265.48,265.65,4879.0,258.2812,258.9135,258.2715,258.4368,4879.0
2022-01-28 14:00:00,265.76,266.44,265.2,265.21,3867.0,258.5439,259.2054,257.9991,258.0088,3867.0
2022-01-28 14:10:00,265.24,265.24,264.4,264.77,7596.0,258.038,258.038,257.2208,257.5807,7596.0
2022-01-28 14:20:00,264.56,264.8,264.22,264.22,13877.0,257.3764,257.6099,257.0457,257.0457,13877.0
2022-01-28 14:30:00,264.16,264.84,263.91,264.78,13740.0,256.9873,257.6488,256.7441,257.5905,13740.0
2022-01-28 14:40:00,264.86,266.25,264.7,266.25,11874.0,257.6683,259.0206,257.5126,259.0206,11874.0
2022-01-28 14:50:00,266.28,267.46,266.18,267.46,7852.0,259.0497,260.1977,258.9525,260.1977,7852.0
2022-01-28 15:00:00,267.3,267.68,267.17,267.56,9923.0,260.042,260.4117,259.9156,260.295,9923.0
2022-01-28 15:10:00,267.48,267.66,266.99,267.44,14764.0,260.2172,260.3923,259.7405,260.1782,14764.0
2022-01-28 15:20:00,267.33,268.32,267.33,267.44,13819.0,260.0712,261.0343,260.0712,260.1782,13819.0
2022-01-28 15:30:00,267.58,267.95,267.0,267.77,14800.0,260.3144,260.6744,259.7502,260.4993,14800.0
2022-01-28 15:40:00,267.89,268.95,267.73,268.95,18339.0,260.616,261.6472,260.4604,261.6472,18339.0
2022-01-28 15:50:00,269.03,270.23,268.78,270.23,102999.0,261.7251,262.8925,261.4819,262.8925,102999.0
2022-01-31 09:30:00,269.36,271.8,268.73,271.12,25972.0,262.5296,264.9077,261.9155,264.2449,25972.0
2022-01-31 09:40:00,271.19,272.21,269.87,270.13,15645.0,264.3131,265.3073,263.0266,263.28,15645.0
2022-01-31 09:50:00,270.09,270.09,269.02,269.74,6944.0,263.241,263.241,262.1982,262.8999,6944.0
2022-01-31 10:00:00,269.74,270.77,269.74,270.07,10969.0,262.8999,263.9038,262.8999,263.2215,10969.0
2022-01-31 10:10:00,270.41,271.2,270.41,271.2,8301.0,263.5529,264.3229,263.5529,264.3229,8301.0
2022-01-31 10:20:00,271.28,272.53,271.19,271.94,7681.0,264.4009,265.6192,264.3131,265.0441,7681.0
2022-01-31 10:30:00,271.98,272.61,271.53,272.3,11244.0,265.0831,265.6971,264.6445,265.395,11244.0
2022-01-31 10:40:00,272.28,272.97,272.18,272.85,8718.0,265.3755,266.048,265.278,265.9311,8718.0
2022-01-31 10:50:00,273.09,273.4,272.59,273.16,13445.0,266.165,266.4671,265.6776,266.2332,13445.0
2022-01-31 11:00:00,273.61,273.61,272.38,272.38,8141.0,266.6718,266.6718,265.473,265.473,8141.0
2022-01-31 11:10:00,272.38,272.61,271.55,272.04,7251.0,265.473,265.6971,264.664,265.1416,7251.0
2022-01-31 11:20:00,271.87,272.25,271.65,271.93,6576.0,264.9759,265.3463,264.7615,265.0344,6576.0
2022-01-31 11:30:00,271.88,272.4,271.56,272.15,3807.0,264.9856,265.4925,264.6738,265.2488,3807.0
2022-01-31 11:40:00,271.89,272.97,271.89,272.96,3111.0,264.9954,266.048,264.9954,266.0383,3111.0
2022-01-31 11:50:00,272.86,274.18,272.77,274.18,4766.0,265.9408,267.2273,265.8531,267.2273,4766.0
2022-01-31 12:00:00,273.98,274.13,273.12,273.55,10033.0,267.0324,267.1786,266.1942,266.6133,10033.0
2022-01-31 12:10:00,273.48,273.79,273.2,273.45,3593.0,266.5451,266.8472,266.2722,266.5158,3593.0
2022-01-31 12:20:00,273.49,273.56,273.05,273.41,3480.0,266.5548,266.623,266.126,266.4769,3480.0
2022-01-31 12:30:00,273.47,274.23,273.33,274.11,9366.0,266.5353,267.2761,266.3989,267.1591,9366.0
2022-01-31 12:40:00,274.11,274.47,273.92,274.47,6136.0,267.1591,267.51,266.9739,267.51,6136.0
2022-01-31 12:50:00,274.44,274.7,274.13,274.5,5652.0,267.4807,267.7341,267.1786,267.5392,5652.0
2022-01-31 13:00:00,274.49,274.83,274.07,274.73,10278.0,267.5295,267.8608,267.1201,267.7634,10278.0
2022-01-31 13:10:00,274.65,275.12,274.26,275.12,5582.0,267.6854,268.1435,267.3053,268.1435,5582.0
2022-01-31 13:20:00,275.08,275.31,274.87,274.93,7039.0,268.1045,268.3287,267.8998,267.9583,7039.0
2022-01-31 13:30:00,274.97,274.97,274.48,274.6,6055.0,267.9973,267.9973,267.5197,267.6367,6055.0
2022-01-31 13:40:00,274.5,274.93,274.46,274.5,6615.0,267.5392,267.9583,267.5002,267.5392,6615.0
2022-01-31 13:50:00,274.54,274.88,274.2,274.88,7706.0,267.5782,267.9096,267.2468,267.9096,7706.0
2022-01-31 14:00:00,274.92,275.4,274.91,275.32,9584.0,267.9486,268.4164,267.9388,268.3384,9584.0
2022-01-31 14:10:00,275.39,275.59,275.19,275.59,7440.0,268.4066,268.6016,268.2117,268.6016,7440.0
2022-01-31 14:20:00,275.43,275.58,275.1,275.12,7693.0,268.4456,268.5918,268.124,268.1435,7693.0
2022-01-31 14:30:00,275.18,275.24,275.0,275.18,4569.0,268.202,268.2604,268.0265,268.202,4569.0
2022-01-31 14:40:00,275.23,275.47,275.12,275.26,8925.0,268.2507,268.4846,268.1435,268.2799,8925.0
2022-01-31 14:50:00,275.15,275.31,275.04,275.29,9212.0,268.1727,268.3287,268.0655,268.3092,9212.0
2022-01-31 15:00:00,275.38,275.38,274.79,274.82,8465.0,268.3969,268.3969,267.8219,267.8511,8465.0
2022-01-31 15:10:00,274.6,274.6,273.77,274.15,9812.0,267.6367,267.6367,266.8277,267.1981,9812.0
2022-01-31 15:20:00,274.38,275.05,274.22,274.9,13059.0,267.4223,268.0753,267.2663,267.9291,13059.0
2022-01-31 15:30:00,274.86,275.82,274.72,275.31,14667.0,267.8901,268.8257,267.7536,268.3287,14667.0
2022-01-31 15:40:00,275.26,275.49,274.82,275.45,21949.0,268.2799,268.5041,267.8511,268.4651,21949.0
2022-01-31 15:50:00,275.37,276.58,275.27,276.41,104628.0,268.3872,269.5665,268.2897,269.4008,104628.0
2022-02-01 09:30:00,275.06,276.9,274.94,275.88,21404.0,268.085,269.8784,267.9681,268.8842,21404.0
2022-02-01 09:40:00,276.36,276.55,275.15,275.71,17668.0,269.352,269.5372,268.1727,268.7185,17668.0
2022-02-01 09:50:00,275.95,276.96,275.37,275.81,25946.0,268.9524,269.9368,268.3872,268.816,25946.0
2022-02-01 10:00:00,275.86,276.01,273.89,274.43,14973.0,268.8647,269.0109,266.9447,267.471,14973.0
2022-02-01 10:10:00,274.55,274.91,273.74,274.33,12818.0,267.5879,267.9388,266.7985,267.3735,12818.0
2022-02-01 10:20:00,274.19,274.98,273.55,273.55,9344.0,267.2371,268.007,266.6133,266.6133,9344.0
2022-02-01 10:30:00,273.59,274.34,273.59,273.8,14269.0,266.6523,267.3833,266.6523,266.857,14269.0
2022-02-01 10:40:00,273.97,274.1,272.43,272.84,10894.0,267.0227,267.1494,265.5217,265.9213,10894.0
2022-02-01 10:50:00,272.97,273.95,272.97,273.95,4861.0,266.048,267.0032,266.048,267.0032,4861.0
2022-02-01 11:00:00,273.97,274.42,273.8,274.19,7155.0,267.0227,267.4612,266.857,267.2371,7155.0
2022-02-01 11:10:00,274.12,274.88,274.12,274.44,8098.0,267.1688,267.9096,267.1688,267.4807,8098.0
2022-02-01 11:20:00,274.41,274.6,273.35,273.46,10736.0,267.4515,267.6367,266.4184,266.5256,10736.0
2022-02-01 11:30:00,273.36,273.59,272.81,273.34,10787.0,266.4281,266.6523,265.8921,266.4086,10787.0
2022-02-01 11:40:00,273.11,273.92,272.89,273.74,9731.0,266.1845,266.9739,265.97,266.7985,9731.0
2022-02-01 11:50:00,273.55,274.63,273.5,274.23,10735.0,266.6133,267.6659,266.5646,267.2761,10735.0
2022-02-01 12:00:00,274.08,274.27,273.87,274.22,8263.0,267.1299,267.315,266.9252,267.2663,8263.0
2022-02-01 12:10:00,274.17,274.27,273.93,274.25,6175.0,267.2176,267.315,266.9837,267.2956,6175.0
2022-02-01 12:20:00,274.5,274.56,274.12,274.56,6168.0,267.5392,267.5977,267.1688,267.5977,6168.0
2022-02-01 12:30:00,274.56,274.56,273.9,274.54,5455.0,267.5977,267.5977,266.9544,267.5782,5455.0
2022-02-01 12:40:00,274.54,274.92,274.09,274.09,5126.0,267.5782,267.9486,267.1396,267.1396,5126.0
2022-02-01 12:50:00,274.46,275.19,274.46,275.1,7313.0,267.5002,268.2117,267.5002,268.124,7313.0
2022-02-01 13:00:00,275.09,275.24,274.73,274.84,10352.0,268.1143,268.2604,267.7634,267.8706,10352.0
2022-02-01 13:10:00,274.9,274.96,274.46,274.52,3058.0,267.9291,267.9875,267.5002,267.5587,3058.0
2022-02-01 13:20:00,274.57,275.08,274.57,274.93,5329.0,267.6074,268.1045,267.6074,267.9583,5329.0
2022-02-01 13:30:00,274.84,275.07,274.62,274.95,6599.0,267.8706,268.0948,267.6562,267.9778,6599.0
2022-02-01 13:40:00,274.96,275.4,274.91,275.27,6132.0,267.9875,268.4164,267.9388,268.2897,6132.0
2022-02-01 13:50:00,275.4,275.4,274.84,274.94,4765.0,268.4164,268.4164,267.8706,267.9681,4765.0
2022-02-01 14:00:00,274.95,275.38,274.94,274.98,5453.0,267.9778,268.3969,267.9681,268.007,5453.0
2022-02-01 14:10:00,275.1,275.16,274.56,274.74,7099.0,268.124,268.1825,267.5977,267.7731,7099.0
2022-02-01 14:20:00,274.58,275.07,274.35,275.07,8496.0,267.6172,268.0948,267.393,268.0948,8496.0
2022-02-01 14:30:00,275.13,275.21,275.03,275.08,7724.0,268.1532,268.2312,268.0558,268.1045,7724.0
2022-02-01 14:40:00,275.12,275.15,274.77,275.0,15442.0,268.1435,268.1727,267.8024,268.0265,15442.0
2022-02-01 14:50:00,275.03,275.4,274.88,275.4,6700.0,268.0558,268.4164,267.9096,268.4164,6700.0
2022-02-01 15:00:00,275.3,276.22,275.24,276.15,10846.0,268.3189,269.2156,268.2604,269.1474,10846.0
2022-02-01 15:10:00,276.17,276.3,275.97,276.24,9578.0,269.1669,269.2936,268.9719,269.2351,9578.0
2022-02-01 15:20:00,276.25,277.29,276.25,277.09,15803.0,269.2448,270.2585,269.2448,270.0635,15803.0
2022-02-01 15:30:00,277.01,277.42,276.59,276.73,13324.0,269.9856,270.3852,269.5762,269.7127,13324.0
2022-02-01 15:40:00,276.65,277.25,276.62,277.06,31258.0,269.6347,270.2195,269.6055,270.0343,31258.0
2022-02-01 15:50:00,277.14,277.27,276.67,276.72,78331.0,270.1123,270.239,269.6542,269.7029,78331.0
2022-02-02 09:30:00,276.81,278.27,276.3,277.74,21066.0,269.7906,271.2136,269.2936,270.6971,21066.0
2022-02-02 09:40:00,277.64,278.31,277.13,278.13,8544.0,270.5996,271.2526,270.1025,271.0772,8544.0
2022-02-02 09:50:00,277.84,278.0,275.97,276.13,14798.0,270.7945,270.9505,268.9719,269.1279,14798.0
2022-02-02 10:00:00,276.18,278.6,276.16,277.19,9938.0,269.1766,271.5352,269.1571,270.161,9938.0
2022-02-02 10:10:00,277.2,277.35,276.21,276.21,13811.0,270.1707,270.3169,269.2058,269.2058,13811.0
2022-02-02 10:20:00,276.39,276.63,275.9,276.36,12647.0,269.3813,269.6152,268.9037,269.352,12647.0
2022-02-02 10:30:00,276.29,276.61,275.99,276.56,9047.0,269.2838,269.5957,268.9914,269.547,9047.0
2022-02-02 10:40:00,277.05,277.42,276.59,276.67,13867.0,270.0245,270.3852,269.5762,269.6542,13867.0
2022-02-02 10:50:00,276.71,278.01,276.57,277.68,13423.0,269.6932,270.9602,269.5567,270.6386,13423.0
2022-02-02 11:00:00,277.76,278.51,277.61,277.91,37995.0,270.7165,271.4475,270.5703,270.8627,37995.0
2022-02-02 11:10:00,277.96,278.27,277.5,278.08,38934.0,270.9115,271.2136,270.4631,271.0284,38934.0
2022-02-02 11:20:00,278.16,279.03,278.16,278.72,14221.0,271.1064,271.9543,271.1064,271.6522,14221.0
2022-02-02 11:30:00,278.69,279.07,278.35,278.35,23135.0,271.623,271.9933,271.2916,271.2916,23135.0
2022-02-02 11:40:00,278.48,278.7,277.88,278.04,5999.0,271.4183,271.6327,270.8335,270.9894,5999.0
2022-02-02 11:50:00,277.83,278.13,277.58,278.13,7915.0,270.7848,271.0772,270.5411,271.0772,7915.0
2022-02-02 12:00:00,277.9,278.22,277.7,278.06,10167.0,270.853,271.1649,270.6581,271.0089,10167.0
2022-02-02 12:10:00,278.06,278.06,277.24,277.24,5077.0,271.0089,271.0089,270.2097,270.2097,5077.0
2022-02-02 12:20:00,277.24,277.28,276.97,277.04,6131.0,270.2097,270.2487,269.9466,270.0148,6131.0
2022-02-02 12:30:00,277.03,278.09,277.03,277.98,7426.0,270.0051,271.0382,270.0051,270.931,7426.0
2022-02-02 12:40:00,278.05,278.14,277.82,277.96,7170.0,270.9992,271.0869,270.775,270.9115,7170.0
2022-02-02 12:50:00,277.96,278.0,277.64,277.84,5606.0,270.9115,270.9505,270.5996,270.7945,5606.0
2022-02-02 13:00:00,277.81,278.02,277.68,277.86,9473.0,270.7653,270.97,270.6386,270.814,9473.0
2022-02-02 13:10:00,277.83,277.94,277.55,277.81,4754.0,270.7848,270.892,270.5119,270.7653,4754.0
2022-02-02 13:20:00,277.81,277.9,277.38,277.51,9444.0,270.7653,270.853,270.3462,270.4729,9444.0
2022-02-02 13:30:00,277.53,278.06,277.53,278.06,10064.0,270.4924,271.0089,270.4924,271.0089,10064.0
2022-02-02 13:40:00,278.08,278.36,277.92,277.92,5052.0,271.0284,271.3013,270.8725,270.8725,5052.0
2022-02-02 13:50:00,277.87,278.36,277.53,278.36,8453.0,270.8238,271.3013,270.4924,271.3013,8453.0
2022-02-02 14:00:00,278.28,278.32,277.93,278.09,13848.0,271.2234,271.2623,270.8822,271.0382,13848.0
2022-02-02 14:10:00,278.21,278.31,277.8,278.31,6369.0,271.1551,271.2526,270.7555,271.2526,6369.0
2022-02-02 14:20:00,278.13,278.34,277.99,278.34,5674.0,271.0772,271.2818,270.9407,271.2818,5674.0
2022-02-02 14:30:00,278.35,278.78,278.0,278.08,6486.0,271.2916,271.7107,270.9505,271.0284,6486.0
2022-02-02 14:40:00,278.17,278.8,278.09,278.8,8661.0,271.1161,271.7302,271.0382,271.7302,8661.0
2022-02-02 14:50:00,278.89,278.94,278.26,278.42,17003.0,271.8179,271.8666,271.2039,271.3598,17003.0
2022-02-02 15:00:00,278.27,278.64,278.27,278.37,7268.0,271.2136,271.5742,271.2136,271.3111,7268.0
2022-02-02 15:10:00,278.36,278.79,278.23,278.79,25665.0,271.3013,271.7204,271.1746,271.7204,25665.0
2022-02-02 15:20:00,278.67,278.84,278.24,278.46,10509.0,271.6035,271.7692,271.1844,271.3988,10509.0
2022-02-02 15:30:00,278.46,278.83,278.12,278.42,11163.0,271.3988,271.7594,271.0674,271.3598,11163.0
2022-02-02 15:40:00,278.4,278.67,278.21,278.3,19263.0,271.3403,271.6035,271.1551,271.2429,19263.0
2022-02-02 15:50:00,278.2,279.02,278.01,278.71,81595.0,271.1454,271.9446,270.9602,271.6425,81595.0
2022-02-03 09:30:00,277.41,278.04,276.51,276.66,13079.0,270.3754,270.9894,269.4982,269.6444,13079.0
2022-02-03 09:40:00,277.01,277.19,275.67,276.09,22516.0,269.9856,270.161,268.6795,269.0889,22516.0
2022-02-03 09:50:00,275.92,276.5,275.73,275.96,13286.0,268.9232,269.4885,268.738,268.9622,13286.0
2022-02-03 10:00:00,276.0,276.88,275.92,276.4,19636.0,269.0012,269.8589,268.9232,269.391,19636.0
2022-02-03 10:10:00,276.67,277.25,276.5,276.89,22436.0,269.6542,270.2195,269.4885,269.8686,22436.0
2022-02-03 10:20:00,276.85,277.61,276.69,277.6,7807.0,269.8296,270.5703,269.6737,270.5606,7807.0
2022-02-03 10:30:00,277.49,278.34,277.22,278.34,10327.0,270.4534,271.2818,270.1902,271.2818,10327.0
2022-02-03 10:40:00,278.21,278.97,277.82,277.93,17708.0,271.1551,271.8959,270.775,270.8822,17708.0
2022-02-03 10:50:00,277.89,278.19,277.73,277.86,10315.0,270.8432,271.1356,270.6873,270.814,10315.0
2022-02-03 11:00:00,278.08,278.31,277.8,278.03,18429.0,271.0284,271.2526,270.7555,270.9797,18429.0
2022-02-03 11:10:00,278.19,278.91,277.9,278.06,15212.0,271.1356,271.8374,270.853,271.0089,15212.0
2022-02-03 11:20:00,277.96,278.3,277.41,277.42,16640.0,270.9115,271.2429,270.3754,270.3852,16640.0
2022-02-03 11:30:00,277.51,278.5,277.51,278.1,11610.0,270.4729,271.4378,270.4729,271.0479,11610.0
2022-02-03 11:40:00,278.18,278.29,277.27,277.48,20075.0,271.1259,271.2331,270.239,270.4436,20075.0
2022-02-03 11:50:00,277.63,278.38,277.5,278.06,13571.0,270.5898,271.3208,270.4631,271.0089,13571.0
2022-02-03 12:00:00,277.96,278.31,277.57,277.74,8978.0,270.9115,271.2526,270.5314,270.6971,8978.0
2022-02-03 12:10:00,277.62,277.94,277.4,277.47,12790.0,270.5801,270.892,270.3657,270.4339,12790.0
2022-02-03 12:20:00,277.47,277.98,277.31,277.75,6203.0,270.4339,270.931,270.278,270.7068,6203.0
2022-02-03 12:30:00,277.86,278.33,277.6,278.33,6685.0,270.814,271.2721,270.5606,271.2721,6685.0
2022-02-03 12:40:00,278.3,278.43,277.67,277.67,11069.0,271.2429,271.3696,270.6288,270.6288,11069.0
2022-02-03 12:50:00,277.98,278.47,277.91,278.47,4777.0,270.931,271.4085,270.8627,271.4085,4777.0
2022-02-03 13:00:00,278.29,278.4,277.89,278.0,7136.0,271.2331,271.3403,270.8432,270.9505,7136.0
2022-02-03 13:10:00,277.96,278.16,277.68,277.7,5778.0,270.9115,271.1064,270.6386,270.6581,5778.0
2022-02-03 13:20:00,277.81,278.04,277.8,277.8,5482.0,270.7653,270.9894,270.7555,270.7555,5482.0
2022-02-03 13:30:00,277.83,278.25,277.78,278.12,5096.0,270.7848,271.1941,270.736,271.0674,5096.0
2022-02-03 13:40:00,278.2,278.2,277.99,278.16,1931.0,271.1454,271.1454,270.9407,271.1064,1931.0
2022-02-03 13:50:00,278.28,278.39,277.93,278.11,8473.0,271.2234,271.3306,270.8822,271.0577,8473.0
2022-02-03 14:00:00,277.99,278.45,277.91,278.43,6977.0,270.9407,271.389,270.8627,271.3696,6977.0
2022-02-03 14:10:00,278.42,278.48,278.08,278.21,9063.0,271.3598,271.4183,271.0284,271.1551,9063.0
2022-02-03 14:20:00,278.17,278.36,277.86,278.0,25422.0,271.1161,271.3013,270.814,270.9505,25422.0
2022-02-03 14:30:00,278.03,278.03,277.4,277.4,28602.0,270.9797,270.9797,270.3657,270.3657,28602.0
2022-02-03 14:40:00,277.4,277.49,276.78,276.9,15515.0,270.3657,270.4534,269.7614,269.8784,15515.0
2022-02-03 14:50:00,276.86,277.1,276.56,276.86,10420.0,269.8394,270.0733,269.547,269.8394,10420.0
2022-02-03 15:00:00,276.86,276.93,276.39,276.55,10765.0,269.8394,269.9076,269.3813,269.5372,10765.0
2022-02-03 15:10:00,276.64,277.44,276.6,277.19,18189.0,269.6249,270.4047,269.586,270.161,18189.0
2022-02-03 15:20:00,277.25,277.34,276.8,276.92,11873.0,270.2195,270.3072,269.7809,269.8978,11873.0
2022-02-03 15:30:00,276.88,276.88,275.69,275.89,16334.0,269.8589,269.8589,268.699,268.894,16334.0
2022-02-03 15:40:00,275.89,276.28,275.48,275.62,20004.0,268.894,269.2741,268.4944,268.6308,20004.0
2022-02-03 15:50:00,275.49,276.5,275.34,276.27,81292.0,268.5041,269.4885,268.3579,269.2643,81292.0
2022-02-04 09:30:00,280.27,291.99,276.83,285.51,99357.0,273.1629,284.5857,269.8101,278.27,99357.0
2022-02-04 09:40:00,286.93,288.86,285.38,286.03,51752.0,279.654,281.5351,278.1433,278.7768,51752.0
2022-02-04 09:50:00,285.76,286.52,284.1,284.85,22042.0,278.5137,279.2544,276.8958,277.6268,22042.0
2022-02-04 10:00:00,285.16,286.0,284.65,285.88,14064.0,277.9289,278.7476,277.4318,278.6306,14064.0
2022-02-04 10:10:00,286.01,287.5,285.13,286.53,28509.0,278.7573,280.2096,277.8997,279.2642,28509.0
2022-02-04 10:20:00,286.7,288.35,286.57,286.6,40676.0,279.4298,281.038,279.3031,279.3324,40676.0
2022-02-04 10:30:00,286.73,288.46,286.68,287.55,13753.0,279.4591,281.1452,279.4104,280.2583,13753.0
2022-02-04 10:40:00,288.15,288.15,286.77,287.93,23065.0,280.8431,280.8431,279.4981,280.6287,23065.0
2022-02-04 10:50:00,288.09,290.45,287.89,289.94,40758.0,280.7846,283.0848,280.5897,282.5877,40758.0
2022-02-04 11:00:00,289.82,290.69,288.69,289.81,36866.0,282.4707,283.3187,281.3694,282.461,36866.0
2022-02-04 11:10:00,289.85,291.39,289.33,291.27,25251.0,282.5,284.0009,281.9932,283.884,25251.0
2022-02-04 11:20:00,291.2,293.39,291.16,292.94,36175.0,283.8157,285.9502,283.7767,285.5116,36175.0
2022-02-04 11:30:00,293.07,293.2,292.12,292.94,37892.0,285.6383,285.765,284.7124,285.5116,37892.0
2022-02-04 11:40:00,292.94,293.79,292.59,293.43,15404.0,285.5116,286.3401,285.1705,285.9892,15404.0
2022-02-04 11:50:00,293.36,293.63,292.82,293.21,24982.0,285.921,286.1841,285.3947,285.7748,24982.0
2022-02-04 12:00:00,293.21,293.27,291.97,292.48,28694.0,285.7748,285.8332,284.5662,285.0633,28694.0
2022-02-04 12:10:00,292.41,293.15,292.36,292.94,11806.0,284.995,285.7163,284.9463,285.5116,11806.0
2022-02-04 12:20:00,292.81,293.39,292.25,292.89,15694.0,285.3849,285.9502,284.8391,285.4629,15694.0
2022-02-04 12:30:00,293.06,294.0,293.0,293.19,16573.0,285.6286,286.5447,285.5701,285.7553,16573.0
2022-02-04 12:40:00,293.26,294.01,292.98,294.01,17864.0,285.8235,286.5545,285.5506,286.5545,17864.0
2022-02-04 12:50:00,294.09,294.51,293.72,294.12,22650.0,286.6324,287.0418,286.2718,286.6617,22650.0
2022-02-04 13:00:00,294.13,295.89,293.91,295.77,15965.0,286.6714,288.3868,286.457,288.2698,15965.0
2022-02-04 13:10:00,295.89,296.09,294.82,295.54,30098.0,288.3868,288.5817,287.3439,288.0457,30098.0
2022-02-04 13:20:00,295.48,296.35,295.22,295.85,14011.0,287.9872,288.8351,287.7338,288.3478,14011.0
2022-02-04 13:30:00,295.75,295.89,294.62,294.68,12466.0,288.2504,288.3868,287.149,287.2075,12466.0
2022-02-04 13:40:00,294.74,295.15,294.5,295.15,17567.0,287.266,287.6656,287.0321,287.6656,17567.0
2022-02-04 13:50:00,295.16,295.48,294.99,295.3,10972.0,287.6753,287.9872,287.5096,287.8118,10972.0
2022-02-04 14:00:00,295.35,295.41,295.0,295.17,14623.0,287.8605,287.919,287.5194,287.6851,14623.0
2022-02-04 14:10:00,295.1,295.12,294.46,294.61,17465.0,287.6168,287.6363,286.9931,287.1393,17465.0
2022-02-04 14:20:00,294.52,295.33,294.42,294.89,10868.0,287.0515,287.841,286.9541,287.4122,10868.0
2022-02-04 14:30:00,294.87,295.5,294.66,295.37,17912.0,287.3927,288.0067,287.188,287.88,17912.0
2022-02-04 14:40:00,295.41,295.96,294.75,294.75,12893.0,287.919,288.455,287.2757,287.2757,12893.0
2022-02-04 14:50:00,294.79,295.49,294.58,295.46,21958.0,287.3147,287.9969,287.11,287.9677,21958.0
2022-02-04 15:00:00,295.59,295.69,294.9,295.5,12599.0,288.0944,288.1919,287.4219,288.0067,12599.0
2022-02-04 15:10:00,295.62,296.37,294.96,294.96,15748.0,288.1236,288.8546,287.4804,287.4804,15748.0
2022-02-04 15:20:00,295.02,295.56,294.42,294.8,25184.0,287.5389,288.0652,286.9541,287.3244,25184.0
2022-02-04 15:30:00,295.0,295.36,293.5,293.9,47965.0,287.5194,287.8702,286.0574,286.4473,47965.0
2022-02-04 15:40:00,293.83,293.85,292.81,292.98,54077.0,286.379,286.3985,285.3849,285.5506,54077.0
2022-02-04 15:50:00,293.04,293.47,291.31,291.53,206402.0,285.6091,286.0282,283.9229,284.1374,206402.0
2022-02-07 09:30:00,289.03,289.99,286.98,287.88,32102.0,281.7008,282.6364,279.7027,280.5799,32102.0
2022-02-07 09:40:00,288.13,288.13,286.08,286.47,20406.0,280.8236,280.8236,278.8256,279.2057,20406.0
2022-02-07 09:50:00,286.69,287.38,285.7,287.32,24345.0,279.4201,280.0926,278.4552,280.0341,24345.0
2022-02-07 10:00:00,287.42,289.32,286.55,286.55,19277.0,280.1316,281.9834,279.2836,279.2836,19277.0
2022-02-07 10:10:00,286.46,287.47,285.79,287.29,10681.0,279.1959,280.1803,278.5429,280.0049,10681.0
2022-02-07 10:20:00,287.24,288.99,286.89,288.56,12383.0,279.9562,281.6618,279.615,281.2427,12383.0
2022-02-07 10:30:00,288.7,289.19,288.12,288.13,17792.0,281.3791,281.8567,280.8138,280.8236,17792.0
2022-02-07 10:40:00,288.06,288.82,287.93,288.63,10911.0,280.7554,281.4961,280.6287,281.3109,10911.0
2022-02-07 10:50:00,288.65,289.22,288.42,288.97,12121.0,281.3304,281.8859,281.1062,281.6423,12121.0
2022-02-07 11:00:00,288.96,289.11,288.19,288.28,11107.0,281.6325,281.7787,280.8821,280.9698,11107.0
2022-02-07 11:10:00,288.4,289.3,288.4,288.9,12762.0,281.0867,281.9639,281.0867,281.5741,12762.0
2022-02-07 11:20:00,288.78,289.63,288.68,289.54,48573.0,281.4571,282.2855,281.3596,282.1978,48573.0
2022-02-07 11:30:00,289.54,289.77,287.85,287.85,16890.0,282.1978,282.422,280.5507,280.5507,16890.0
2022-02-07 11:40:00,287.84,287.88,286.78,287.28,13110.0,280.5409,280.5799,279.5078,279.9951,13110.0
2022-02-07 11:50:00,287.65,288.49,287.2,288.49,12210.0,280.3558,281.1745,279.9172,281.1745,12210.0
2022-02-07 12:00:00,288.37,288.47,287.54,287.54,7077.0,281.0575,281.155,280.2485,280.2485,7077.0
2022-02-07 12:10:00,287.5,287.59,287.06,287.09,7037.0,280.2096,280.2973,279.7807,279.81,7037.0
2022-02-07 12:20:00,287.0,287.44,287.0,287.14,5688.0,279.7222,280.1511,279.7222,279.8587,5688.0
2022-02-07 12:30:00,287.16,287.3,286.85,286.85,15222.0,279.8782,280.0146,279.576,279.576,15222.0
2022-02-07 12:40:00,286.86,287.49,286.85,287.31,10845.0,279.5858,280.1998,279.576,280.0244,10845.0
2022-02-07 12:50:00,287.17,288.04,287.17,287.8,11021.0,279.8879,280.7359,279.8879,280.5019,11021.0
2022-02-07 13:00:00,287.87,288.54,287.57,287.57,11811.0,280.5702,281.2232,280.2778,280.2778,11811.0
2022-02-07 13:10:00,287.62,287.83,287.25,287.28,9957.0,280.3265,280.5312,279.9659,279.9951,9957.0
2022-02-07 13:20:00,287.39,287.49,286.97,287.3,8774.0,280.1023,280.1998,279.693,280.0146,8774.0
2022-02-07 13:30:00,287.41,287.76,287.11,287.23,12738.0,280.1218,280.463,279.8294,279.9464,12738.0
2022-02-07 13:40:00,287.29,287.4,287.18,287.18,7552.0,280.0049,280.1121,279.8977,279.8977,7552.0
2022-02-07 13:50:00,287.04,287.36,286.9,287.25,9396.0,279.7612,280.0731,279.6248,279.9659,9396.0
2022-02-07 14:00:00,287.22,287.52,286.48,287.21,11184.0,279.9367,280.229,279.2154,279.9269,11184.0
2022-02-07 14:10:00,287.19,288.01,287.19,287.74,6513.0,279.9074,280.7066,279.9074,280.4435,6513.0
2022-02-07 14:20:00,287.74,287.85,287.13,287.54,14722.0,280.4435,280.5507,279.8489,280.2485,14722.0
2022-02-07 14:30:00,287.5,287.59,287.22,287.46,8601.0,280.2096,280.2973,279.9367,280.1706,8601.0
2022-02-07 14:40:00,287.47,287.53,287.16,287.4,10162.0,280.1803,280.2388,279.8782,280.1121,10162.0
2022-02-07 14:50:00,287.26,287.46,287.18,287.35,11559.0,279.9756,280.1706,279.8977,280.0634,11559.0
2022-02-07 15:00:00,287.25,287.87,287.18,287.69,89464.0,279.9659,280.5702,279.8977,280.3947,89464.0
2022-02-07 15:10:00,287.61,287.7,287.35,287.45,16259.0,280.3168,280.4045,280.0634,280.1608,16259.0
2022-02-07 15:20:00,287.47,287.58,287.18,287.23,18822.0,280.1803,280.2875,279.8977,279.9464,18822.0
2022-02-07 15:30:00,287.35,287.43,287.1,287.33,31901.0,280.0634,280.1413,279.8197,280.0439,31901.0
2022-02-07 15:40:00,287.23,287.35,286.24,286.47,41385.0,279.9464,280.0634,278.9815,279.2057,41385.0
2022-02-07 15:50:00,286.61,287.18,285.67,286.03,66343.0,279.3421,279.8977,278.426,278.7768,66343.0
2022-02-08 09:30:00,284.35,285.36,279.85,280.13,30133.0,277.1394,278.1238,272.7535,273.0264,30133.0
2022-02-08 09:40:00,279.94,280.33,277.27,278.56,23170.0,272.8413,273.2214,270.239,271.4963,23170.0
2022-02-08 09:50:00,278.47,281.07,278.46,281.07,39892.0,271.4085,273.9426,271.3988,273.9426,39892.0
2022-02-08 10:00:00,280.75,281.25,279.28,281.25,27847.0,273.6307,274.118,272.198,274.118,27847.0
2022-02-08 10:10:00,281.19,281.46,280.03,280.28,24580.0,274.0596,274.3227,272.929,273.1726,24580.0
2022-02-08 10:20:00,280.32,280.73,279.82,280.02,20193.0,273.2116,273.6112,272.7243,272.9192,20193.0
2022-02-08 10:30:00,280.16,280.37,279.74,280.21,19581.0,273.0557,273.2604,272.6463,273.1044,19581.0
2022-02-08 10:40:00,280.22,282.52,280.03,282.32,16041.0,273.1142,275.3558,272.929,275.1609,16041.0
2022-02-08 10:50:00,282.24,282.75,281.94,281.94,14709.0,275.0829,275.58,274.7905,274.7905,14709.0
2022-02-08 11:00:00,281.98,282.93,281.97,282.87,9365.0,274.8295,275.7554,274.8198,275.697,9365.0
2022-02-08 11:10:00,282.95,283.14,282.58,282.76,10848.0,275.7749,275.9601,275.4143,275.5898,10848.0
2022-02-08 11:20:00,282.81,282.89,281.72,282.63,9178.0,275.6385,275.7165,274.5761,275.4631,9178.0
2022-02-08 11:30:00,282.79,283.31,282.48,283.08,11847.0,275.619,276.1258,275.3169,275.9016,11847.0
2022-02-08 11:40:00,283.26,285.23,283.2,285.19,11523.0,276.0771,277.9971,276.0186,277.9581,11523.0
2022-02-08 11:50:00,285.13,286.17,284.87,286.17,13482.0,277.8997,278.9133,277.6462,278.9133,13482.0
2022-02-08 12:00:00,286.1,286.92,285.86,286.92,32368.0,278.8451,279.6443,278.6111,279.6443,32368.0
2022-02-08 12:10:00,286.74,287.25,286.6,286.73,43494.0,279.4688,279.9659,279.3324,279.4591,43494.0
2022-02-08 12:20:00,286.65,286.82,285.71,286.06,6299.0,279.3811,279.5468,278.4649,278.8061,6299.0
2022-02-08 12:30:00,286.12,286.66,286.11,286.64,6309.0,278.8646,279.3909,278.8548,279.3714,6309.0
2022-02-08 12:40:00,286.71,287.02,286.33,286.33,28421.0,279.4396,279.7417,279.0692,279.0692,28421.0
2022-02-08 12:50:00,286.41,286.87,286.14,286.81,43987.0,279.1472,279.5955,278.884,279.5371,43987.0
2022-02-08 13:00:00,286.92,287.32,286.44,286.51,8988.0,279.6443,280.0341,279.1764,279.2447,8988.0
2022-02-08 13:10:00,286.51,286.65,286.32,286.61,9350.0,279.2447,279.3811,279.0595,279.3421,9350.0
2022-02-08 13:20:00,286.61,286.66,286.06,286.21,6495.0,279.3421,279.3909,278.8061,278.9523,6495.0
2022-02-08 13:30:00,286.19,286.98,285.93,286.92,32958.0,278.9328,279.7027,278.6794,279.6443,32958.0
2022-02-08 13:40:00,286.96,287.15,286.87,287.08,3772.0,279.6833,279.8684,279.5955,279.8002,3772.0
2022-02-08 13:50:00,287.02,287.25,286.7,287.21,30390.0,279.7417,279.9659,279.4298,279.9269,30390.0
2022-02-08 14:00:00,287.17,287.29,286.9,287.15,5109.0,279.8879,280.0049,279.6248,279.8684,5109.0
2022-02-08 14:10:00,287.04,287.33,286.9,287.18,10891.0,279.7612,280.0439,279.6248,279.8977,10891.0
2022-02-08 14:20:00,287.08,287.22,286.69,287.16,26782.0,279.8002,279.9367,279.4201,279.8782,26782.0
2022-02-08 14:30:00,287.24,287.35,286.92,286.94,10808.0,279.9562,280.0634,279.6443,279.6638,10808.0
2022-02-08 14:40:00,286.96,287.03,286.71,287.02,7621.0,279.6833,279.7515,279.4396,279.7417,7621.0
2022-02-08 14:50:00,286.95,287.37,286.89,287.13,7503.0,279.6735,280.0829,279.615,279.8489,7503.0
2022-02-08 15:00:00,287.04,287.04,286.43,286.84,10930.0,279.7612,279.7612,279.1667,279.5663,10930.0
2022-02-08 15:10:00,286.71,288.1,286.71,287.95,11743.0,279.4396,280.7943,279.4396,280.6481,11743.0
2022-02-08 15:20:00,287.99,288.25,287.81,288.1,8311.0,280.6871,280.9405,280.5117,280.7943,8311.0
2022-02-08 15:30:00,288.14,288.67,287.95,288.22,11392.0,280.8333,281.3499,280.6481,280.9113,11392.0
2022-02-08 15:40:00,288.25,288.62,287.72,288.16,19304.0,280.9405,281.3012,280.424,280.8528,19304.0
2022-02-08 15:50:00,288.26,288.93,287.66,287.67,66565.0,280.9503,281.6033,280.3655,280.3752,66565.0
2022-02-09 09:30:00,290.33,293.79,289.16,293.23,26815.0,282.9678,286.3401,281.8275,285.7943,26815.0
2022-02-09 09:40:00,293.03,294.08,293.0,293.23,24552.0,285.5993,286.6227,285.5701,285.7943,24552.0
2022-02-09 09:50:00,293.33,294.71,293.26,294.06,28091.0,285.8917,287.2367,285.8235,286.6032,28091.0
2022-02-09 10:00:00,294.32,294.73,293.55,294.73,8271.0,286.8566,287.2562,286.1061,287.2562,8271.0
2022-02-09 10:10:00,294.76,294.93,293.54,294.31,13416.0,287.2855,287.4511,286.0964,286.8469,13416.0
2022-02-09 10:20:00,294.15,294.3,293.8,294.3,12063.0,286.6909,286.8371,286.3498,286.8371,12063.0
2022-02-09 10:30:00,294.06,294.38,293.94,294.09,5942.0,286.6032,286.9151,286.4863,286.6324,5942.0
2022-02-09 10:40:00,294.07,295.05,294.07,294.98,7943.0,286.613,287.5681,286.613,287.4999,7943.0
2022-02-09 10:50:00,294.98,295.56,294.81,295.54,6814.0,287.4999,288.0652,287.3342,288.0457,6814.0
2022-02-09 11:00:00,295.62,295.74,294.95,295.13,7574.0,288.1236,288.2406,287.4706,287.6461,7574.0
2022-02-09 11:10:00,295.01,295.1,294.49,295.04,9159.0,287.5291,287.6168,287.0223,287.5584,9159.0
2022-02-09 11:20:00,295.1,295.85,295.1,295.32,6800.0,287.6168,288.3478,287.6168,287.8313,6800.0
2022-02-09 11:30:00,295.33,295.41,295.02,295.41,5637.0,287.841,287.919,287.5389,287.919,5637.0
2022-02-09 11:40:00,295.3,295.63,294.91,295.5,8165.0,287.8118,288.1334,287.4317,288.0067,8165.0
2022-02-09 11:50:00,295.45,295.63,294.78,295.0,6880.0,287.958,288.1334,287.305,287.5194,6880.0
2022-02-09 12:00:00,295.13,295.14,294.41,294.61,4592.0,287.6461,287.6558,286.9443,287.1393,4592.0
2022-02-09 12:10:00,294.38,294.57,294.17,294.2,4948.0,286.9151,287.1003,286.7104,286.7397,4948.0
2022-02-09 12:20:00,294.25,294.42,293.97,294.13,12113.0,286.7884,286.9541,286.5155,286.6714,12113.0
2022-02-09 12:30:00,294.07,294.07,293.34,293.68,7844.0,286.613,286.613,285.9015,286.2328,7844.0
2022-02-09 12:40:00,293.56,293.56,293.06,293.23,6746.0,286.1159,286.1159,285.6286,285.7943,6746.0
2022-02-09 12:50:00,293.21,293.64,293.14,293.6,6590.0,285.7748,286.1939,285.7065,286.1549,6590.0
2022-02-09 13:00:00,293.66,293.88,293.16,293.3,12540.0,286.2134,286.4278,285.726,285.8625,12540.0
2022-02-09 13:10:00,293.32,293.87,293.23,293.87,7132.0,285.882,286.418,285.7943,286.418,7132.0
2022-02-09 13:20:00,293.89,293.94,293.72,293.94,3742.0,286.4375,286.4863,286.2718,286.4863,3742.0
2022-02-09 13:30:00,294.0,294.28,293.9,293.93,5556.0,286.5447,286.8176,286.4473,286.4765,5556.0
2022-02-09 13:40:00,293.74,294.4,293.74,294.17,5538.0,286.2913,286.9346,286.2913,286.7104,5538.0
2022-02-09 13:50:00,294.19,294.33,294.03,294.23,5728.0,286.7299,286.8664,286.574,286.7689,5728.0
2022-02-09 14:00:00,294.27,294.33,293.9,294.12,11037.0,286.8079,286.8664,286.4473,286.6617,11037.0
2022-02-09 14:10:00,294.04,294.32,293.91,293.91,6422.0,286.5837,286.8566,286.457,286.457,6422.0
2022-02-09 14:20:00,293.83,293.91,293.61,293.77,7033.0,286.379,286.457,286.1646,286.3206,7033.0
2022-02-09 14:30:00,293.84,293.86,293.67,293.7,10013.0,286.3888,286.4083,286.2231,286.2523,10013.0
2022-02-09 14:40:00,293.7,293.79,293.19,293.23,9746.0,286.2523,286.3401,285.7553,285.7943,9746.0
2022-02-09 14:50:00,293.24,293.34,292.99,292.99,9329.0,285.804,285.9015,285.5603,285.5603,9329.0
2022-02-09 15:00:00,292.96,292.96,292.2,292.31,6131.0,285.5311,285.5311,284.7904,284.8976,6131.0
2022-02-09 15:10:00,292.38,292.71,292.22,292.71,8884.0,284.9658,285.2874,284.8099,285.2874,8884.0
2022-02-09 15:20:00,292.68,293.56,292.68,293.56,9716.0,285.2582,286.1159,285.2582,286.1159,9716.0
2022-02-09 15:30:00,293.54,294.04,293.54,293.88,13885.0,286.0964,286.5837,286.0964,286.4278,13885.0
2022-02-09 15:40:00,293.87,293.88,293.17,293.75,34442.0,286.418,286.4278,285.7358,286.3011,34442.0
2022-02-09 15:50:00,293.84,294.18,293.35,293.77,77501.0,286.3888,286.7202,285.9112,286.3206,77501.0
2022-02-10 09:30:00,289.33,290.75,288.78,290.45,24419.0,281.9932,283.3771,281.4571,283.0848,24419.0
2022-02-10 09:40:00,291.01,293.02,291.01,291.72,20246.0,283.6306,285.5896,283.6306,284.3225,20246.0
2022-02-10 09:50:00,291.59,292.33,291.2,291.68,11360.0,284.1958,284.9171,283.8157,284.2836,11360.0
2022-02-10 10:00:00,291.8,292.57,291.53,292.46,18267.0,284.4005,285.151,284.1374,285.0438,18267.0
2022-02-10 10:10:00,292.3,292.3,290.91,291.29,6072.0,284.8878,284.8878,283.5331,283.9034,6072.0
2022-02-10 10:20:00,291.07,292.08,290.85,292.08,6452.0,283.689,284.6734,283.4746,284.6734,6452.0
2022-02-10 10:30:00,291.65,293.55,291.56,293.43,9100.0,284.2543,286.1061,284.1666,285.9892,9100.0
2022-02-10 10:40:00,293.54,294.03,292.87,293.75,5880.0,286.0964,286.574,285.4434,286.3011,5880.0
2022-02-10 10:50:00,293.55,293.67,292.1,292.56,15919.0,286.1061,286.2231,284.6929,285.1412,15919.0
2022-02-10 11:00:00,292.58,293.68,292.38,293.6,9238.0,285.1607,286.2328,284.9658,286.1549,9238.0
2022-02-10 11:10:00,293.49,293.49,291.42,291.42,9452.0,286.0477,286.0477,284.0302,284.0302,9452.0
2022-02-10 11:20:00,291.53,292.15,291.2,291.81,8745.0,284.1374,284.7416,283.8157,284.4103,8745.0
2022-02-10 11:30:00,291.8,291.8,291.12,291.38,8057.0,284.4005,284.4005,283.7378,283.9912,8057.0
2022-02-10 11:40:00,291.52,292.51,291.52,292.17,6889.0,284.1276,285.0925,284.1276,284.7611,6889.0
2022-02-10 11:50:00,292.11,292.68,292.11,292.4,8386.0,284.7027,285.2582,284.7027,284.9853,8386.0
2022-02-10 12:00:00,292.28,292.34,291.64,292.34,4550.0,284.8683,284.9268,284.2446,284.9268,4550.0
2022-02-10 12:10:00,292.32,292.61,291.97,292.24,5237.0,284.9073,285.19,284.5662,284.8294,5237.0
2022-02-10 12:20:00,292.28,292.33,291.58,292.08,4407.0,284.8683,284.9171,284.1861,284.6734,4407.0
2022-02-10 12:30:00,292.15,292.22,291.44,291.44,6064.0,284.7416,284.8099,284.0496,284.0496,6064.0
2022-02-10 12:40:00,291.44,291.54,289.76,290.24,7310.0,284.0496,284.1471,282.4122,282.8801,7310.0
2022-02-10 12:50:00,290.16,290.47,289.33,290.33,15463.0,282.8021,283.1042,281.9932,282.9678,15463.0
2022-02-10 13:00:00,290.43,290.61,289.98,290.32,8527.0,283.0653,283.2407,282.6267,282.958,8527.0
2022-02-10 13:10:00,290.46,290.69,289.07,289.17,4813.0,283.0945,283.3187,281.7397,281.8372,4813.0
2022-02-10 13:20:00,289.16,289.5,288.94,289.01,9451.0,281.8275,282.1588,281.613,281.6813,9451.0
2022-02-10 13:30:00,288.94,289.12,287.88,288.55,9058.0,281.613,281.7885,280.5799,281.2329,9058.0
2022-02-10 13:40:00,288.43,288.82,288.17,288.68,10791.0,281.116,281.4961,280.8626,281.3596,10791.0
2022-02-10 13:50:00,288.75,289.06,288.29,289.05,13456.0,281.4279,281.73,280.9795,281.7203,13456.0
2022-02-10 14:00:00,289.04,289.29,288.19,288.43,12518.0,281.7105,281.9542,280.8821,281.116,12518.0
2022-02-10 14:10:00,288.08,288.18,287.24,287.4,7771.0,280.7748,280.8723,279.9562,280.1121,7771.0
2022-02-10 14:20:00,287.41,288.56,287.32,288.15,19988.0,280.1218,281.2427,280.0341,280.8431,19988.0
2022-02-10 14:30:00,288.27,288.72,288.01,288.48,10649.0,280.96,281.3986,280.7066,281.1647,10649.0
2022-02-10 14:40:00,288.44,288.73,287.86,287.86,17170.0,281.1257,281.4084,280.5604,280.5604,17170.0
2022-02-10 14:50:00,287.77,287.86,286.93,287.18,13624.0,280.4727,280.5604,279.654,279.8977,13624.0
2022-02-10 15:00:00,287.35,288.18,287.03,288.17,9203.0,280.0634,280.8723,279.7515,280.8626,9203.0
2022-02-10 15:10:00,288.43,288.8,288.02,288.02,9266.0,281.116,281.4766,280.7164,280.7164,9266.0
2022-02-10 15:20:00,287.84,288.25,287.52,288.1,10459.0,280.5409,280.9405,280.229,280.7943,10459.0
2022-02-10 15:30:00,287.88,287.88,286.5,286.97,15054.0,280.5799,280.5799,279.2349,279.693,15054.0
2022-02-10 15:40:00,287.05,287.28,285.64,286.07,27370.0,279.771,279.9951,278.3967,278.8158,27370.0
2022-02-10 15:50:00,285.98,287.73,285.86,287.33,71492.0,278.7281,280.4337,278.6111,280.0439,71492.0
2022-02-11 09:30:00,287.01,287.96,286.29,287.57,9376.0,279.732,280.6579,279.0302,280.2778,9376.0
2022-02-11 09:40:00,287.83,289.81,286.73,289.43,6464.0,280.5312,282.461,279.4591,282.0906,6464.0
2022-02-11 09:50:00,288.58,289.29,286.91,287.09,13828.0,281.2622,281.9542,279.6345,279.81,13828.0
2022-02-11 10:00:00,287.31,288.24,286.97,288.24,18023.0,280.0244,280.9308,279.693,280.9308,18023.0
2022-02-11 10:10:00,288.02,288.14,287.26,287.74,8372.0,280.7164,280.8333,279.9756,280.4435,8372.0
2022-02-11 10:20:00,288.14,288.73,288.08,288.68,6576.0,280.8333,281.4084,280.7748,281.3596,6576.0
2022-02-11 10:30:00,288.43,289.61,288.24,289.0,16017.0,281.116,282.2661,280.9308,281.6715,16017.0
2022-02-11 10:40:00,289.06,289.25,288.38,288.61,7873.0,281.73,281.9152,281.0672,281.2914,7873.0
2022-02-11 10:50:00,288.7,288.7,287.52,287.79,8649.0,281.3791,281.3791,280.229,280.4922,8649.0
2022-02-11 11:00:00,288.15,288.24,286.92,286.92,9745.0,280.8431,280.9308,279.6443,279.6443,9745.0
2022-02-11 11:10:00,286.83,286.93,286.42,286.45,7283.0,279.5565,279.654,279.1569,279.1862,7283.0
2022-02-11 11:20:00,286.54,286.98,286.2,286.24,4512.0,279.2739,279.7027,278.9425,278.9815,4512.0
2022-02-11 11:30:00,286.36,286.62,285.7,285.8,33704.0,279.0985,279.3519,278.4552,278.5527,33704.0
2022-02-11 11:40:00,285.85,287.72,285.81,287.54,27582.0,278.6014,280.424,278.5624,280.2485,27582.0
2022-02-11 11:50:00,287.42,288.15,287.15,288.05,6662.0,280.1316,280.8431,279.8684,280.7456,6662.0
2022-02-11 12:00:00,287.76,287.84,287.16,287.67,4517.0,280.463,280.5409,279.8782,280.3752,4517.0
2022-02-11 12:10:00,287.46,287.91,286.9,286.96,3840.0,280.1706,280.6092,279.6248,279.6833,3840.0
2022-02-11 12:20:00,287.0,287.39,286.82,287.16,5833.0,279.7222,280.1023,279.5468,279.8782,5833.0
2022-02-11 12:30:00,287.16,287.48,286.94,287.07,6796.0,279.8782,280.1901,279.6638,279.7905,6796.0
2022-02-11 12:40:00,287.2,287.2,286.22,286.53,5142.0,279.9172,279.9172,278.962,279.2642,5142.0
2022-02-11 12:50:00,286.38,286.51,285.63,285.72,4411.0,279.118,279.2447,278.387,278.4747,4411.0
2022-02-11 13:00:00,285.84,286.9,285.84,286.82,6701.0,278.5917,279.6248,278.5917,279.5468,6701.0
2022-02-11 13:10:00,286.82,286.82,286.17,286.3,4079.0,279.5468,279.5468,278.9133,279.04,4079.0
2022-02-11 13:20:00,286.31,286.32,285.41,285.52,2877.0,279.0497,279.0595,278.1726,278.2798,2877.0
2022-02-11 13:30:00,285.39,285.44,283.55,283.55,9227.0,278.1531,278.2018,276.3597,276.3597,9227.0
2022-02-11 13:40:00,283.57,284.01,282.55,283.0,32136.0,276.3792,276.8081,275.3851,275.8237,32136.0
2022-02-11 13:50:00,282.81,283.38,282.61,282.8,7479.0,275.6385,276.194,275.4436,275.6287,7479.0
2022-02-11 14:00:00,282.46,283.79,282.35,283.05,9319.0,275.2974,276.5936,275.1902,275.8724,9319.0
2022-02-11 14:10:00,283.37,284.89,283.35,284.65,11278.0,276.1843,277.6657,276.1648,277.4318,11278.0
2022-02-11 14:20:00,284.62,284.87,284.02,284.03,25757.0,277.4026,277.6462,276.8178,276.8275,25757.0
2022-02-11 14:30:00,283.92,285.83,283.91,285.59,25771.0,276.7203,278.5819,276.7106,278.348,25771.0
2022-02-11 14:40:00,285.63,285.63,283.75,283.85,19214.0,278.387,278.387,276.5546,276.6521,19214.0
2022-02-11 14:50:00,283.65,284.57,282.93,284.3,16517.0,276.4572,277.3539,275.7554,277.0907,16517.0
2022-02-11 15:00:00,284.26,285.56,283.99,284.04,12839.0,277.0517,278.3188,276.7886,276.8373,12839.0
2022-02-11 15:10:00,283.7,284.26,283.2,283.26,21446.0,276.5059,277.0517,276.0186,276.0771,21446.0
2022-02-11 15:20:00,283.28,283.83,282.86,283.73,16485.0,276.0966,276.6326,275.6872,276.5352,16485.0
2022-02-11 15:30:00,283.71,283.73,282.7,282.77,21574.0,276.5157,276.5352,275.5313,275.5995,21574.0
2022-02-11 15:40:00,282.97,283.86,281.58,283.76,26180.0,275.7944,276.6619,274.4397,276.5644,26180.0
2022-02-11 15:50:00,283.86,284.42,283.13,283.36,77846.0,276.6619,277.2077,275.9504,276.1745,77846.0
2022-02-14 09:30:00,283.72,284.51,282.75,283.47,9421.0,276.5254,277.2954,275.58,276.2817,9421.0
2022-02-14 09:40:00,283.6,283.66,282.38,282.81,9472.0,276.4085,276.4669,275.2194,275.6385,9472.0
2022-02-14 09:50:00,282.34,282.47,280.73,281.85,14607.0,275.1804,275.3071,273.6112,274.7028,14607.0
2022-02-14 10:00:00,281.32,282.15,280.25,281.02,30272.0,274.1863,274.9952,273.1434,273.8939,30272.0
2022-02-14 10:10:00,281.11,281.75,279.72,280.37,21501.0,273.9816,274.6054,272.6268,273.2604,21501.0
2022-02-14 10:20:00,280.43,281.11,280.35,280.6,12303.0,273.3188,273.9816,273.2409,273.4845,12303.0
2022-02-14 10:30:00,280.63,280.94,278.98,279.36,14994.0,273.5138,273.8159,271.9056,272.276,14994.0
2022-02-14 10:40:00,279.38,280.37,279.26,279.88,12156.0,272.2955,273.2604,272.1785,272.7828,12156.0
2022-02-14 10:50:00,279.97,280.52,279.76,279.88,18294.0,272.8705,273.4066,272.6658,272.7828,18294.0
2022-02-14 11:00:00,279.92,279.92,279.08,279.25,21412.0,272.8218,272.8218,272.0031,272.1688,21412.0
2022-02-14 11:10:00,279.19,279.94,278.58,279.94,14670.0,272.1103,272.8413,271.5158,272.8413,14670.0
2022-02-14 11:20:00,279.8,279.91,278.98,279.54,9881.0,272.7048,272.812,271.9056,272.4514,9881.0
2022-02-14 11:30:00,279.65,279.86,279.22,279.66,10717.0,272.5586,272.7633,272.1395,272.5684,10717.0
2022-02-14 11:40:00,279.75,280.77,279.75,280.77,2829.0,272.6561,273.6502,272.6561,273.6502,2829.0
2022-02-14 11:50:00,280.67,280.81,279.59,280.81,21256.0,273.5528,273.6892,272.5001,273.6892,21256.0
2022-02-14 12:00:00,280.76,280.76,279.95,280.23,6503.0,273.6405,273.6405,272.851,273.1239,6503.0
2022-02-14 12:10:00,280.1,280.74,279.9,280.74,6232.0,272.9972,273.621,272.8023,273.621,6232.0
2022-02-14 12:20:00,280.86,281.43,280.83,281.29,6868.0,273.7379,274.2935,273.7087,274.157,6868.0
2022-02-14 12:30:00,281.34,281.62,281.05,281.36,9644.0,274.2058,274.4787,273.9231,274.2253,9644.0
2022-02-14 12:40:00,281.28,281.7,281.06,281.51,10485.0,274.1473,274.5566,273.9329,274.3715,10485.0
2022-02-14 12:50:00,281.49,281.55,281.13,281.34,6256.0,274.352,274.4104,274.0011,274.2058,6256.0
2022-02-14 13:00:00,281.41,281.75,281.23,281.67,6969.0,274.274,274.6054,274.0986,274.5274,6969.0
2022-02-14 13:10:00,281.58,281.65,281.28,281.49,9792.0,274.4397,274.5079,274.1473,274.352,9792.0
2022-02-14 13:20:00,281.54,281.66,281.0,281.0,10909.0,274.4007,274.5176,273.8744,273.8744,10909.0
2022-02-14 13:30:00,280.83,280.83,280.46,280.52,7512.0,273.7087,273.7087,273.3481,273.4066,7512.0
2022-02-14 13:40:00,280.52,280.78,279.93,280.04,6934.0,273.4066,273.66,272.8315,272.9387,6934.0
2022-02-14 13:50:00,280.16,280.16,278.6,278.6,11400.0,273.0557,273.0557,271.5352,271.5352,11400.0
2022-02-14 14:00:00,278.42,278.65,277.57,278.08,13087.0,271.3598,271.584,270.5314,271.0284,13087.0
2022-02-14 14:10:00,277.93,278.26,277.81,278.1,15659.0,270.8822,271.2039,270.7653,271.0479,15659.0
2022-02-14 14:20:00,278.15,280.02,278.13,279.35,14534.0,271.0967,272.9192,271.0772,272.2662,14534.0
2022-02-14 14:30:00,279.24,279.68,278.51,279.08,22289.0,272.159,272.5879,271.4475,272.0031,22289.0
2022-02-14 14:40:00,279.02,279.67,278.76,278.87,9232.0,271.9446,272.5781,271.6912,271.7984,9232.0
2022-02-14 14:50:00,279.22,279.97,279.17,279.55,12965.0,272.1395,272.8705,272.0908,272.4612,12965.0
2022-02-14 15:00:00,279.59,279.65,278.69,279.59,12578.0,272.5001,272.5586,271.623,272.5001,12578.0
2022-02-14 15:10:00,279.62,279.82,279.07,279.67,24301.0,272.5294,272.7243,271.9933,272.5781,24301.0
2022-02-14 15:20:00,279.56,280.78,279.27,280.33,17366.0,272.4709,273.66,272.1883,273.2214,17366.0
2022-02-14 15:30:00,280.31,280.7,279.97,280.43,29117.0,273.2019,273.582,272.8705,273.3188,29117.0
2022-02-14 15:40:00,280.43,280.96,279.81,280.77,25813.0,273.3188,273.8354,272.7146,273.6502,25813.0
2022-02-14 15:50:00,280.68,280.79,279.68,279.7,106606.0,273.5625,273.6697,272.5879,272.6073,106606.0
2022-02-15 09:30:00,283.95,287.71,283.25,286.85,21554.0,276.7496,280.4142,276.0673,279.576,21554.0
2022-02-15 09:40:00,286.7,286.96,284.34,284.34,8501.0,279.4298,279.6833,277.1297,277.1297,8501.0
2022-02-15 09:50:00,284.37,284.94,283.1,283.1,13045.0,277.1589,277.7145,275.9211,275.9211,13045.0
2022-02-15 10:00:00,282.85,283.44,281.3,281.43,15049.0,275.6775,276.2525,274.1668,274.2935,15049.0
2022-02-15 10:10:00,281.3,281.34,280.69,280.77,11983.0,274.1668,274.2058,273.5722,273.6502,11983.0
2022-02-15 10:20:00,280.73,282.74,280.55,282.54,25461.0,273.6112,275.5703,273.4358,275.3753,25461.0
2022-02-15 10:30:00,282.54,282.76,282.0,282.76,7658.0,275.3753,275.5898,274.849,275.5898,7658.0
2022-02-15 10:40:00,282.95,282.95,282.46,282.88,13981.0,275.7749,275.7749,275.2974,275.7067,13981.0
2022-02-15 10:50:00,282.86,283.38,282.72,283.38,13429.0,275.6872,276.194,275.5508,276.194,13429.0
2022-02-15 11:00:00,283.22,283.5,282.95,282.96,6487.0,276.0381,276.311,275.7749,275.7847,6487.0
2022-02-15 11:10:00,282.92,283.13,282.72,283.03,10987.0,275.7457,275.9504,275.5508,275.8529,10987.0
2022-02-15 11:20:00,283.03,283.03,281.74,282.34,11107.0,275.8529,275.8529,274.5956,275.1804,11107.0
2022-02-15 11:30:00,282.45,283.0,282.42,282.72,9653.0,275.2876,275.8237,275.2584,275.5508,9653.0
2022-02-15 11:40:00,282.71,282.95,282.28,282.41,5124.0,275.541,275.7749,275.1219,275.2486,5124.0
2022-02-15 11:50:00,282.45,282.76,281.72,282.75,7921.0,275.2876,275.5898,274.5761,275.58,7921.0
2022-02-15 12:00:00,282.91,282.91,282.2,282.24,9127.0,275.736,275.736,275.044,275.0829,9127.0
2022-02-15 12:10:00,282.2,282.52,282.0,282.31,5414.0,275.044,275.3558,274.849,275.1512,5414.0
2022-02-15 12:20:00,282.12,282.49,282.05,282.49,4573.0,274.966,275.3266,274.8978,275.3266,4573.0
2022-02-15 12:30:00,282.36,282.99,282.2,282.97,6375.0,275.1999,275.8139,275.044,275.7944,6375.0
2022-02-15 12:40:00,283.14,283.14,282.45,282.45,7869.0,275.9601,275.9601,275.2876,275.2876,7869.0
2022-02-15 12:50:00,282.45,282.79,282.44,282.79,3136.0,275.2876,275.619,275.2779,275.619,3136.0
2022-02-15 13:00:00,282.77,283.28,282.77,282.9,5856.0,275.5995,276.0966,275.5995,275.7262,5856.0
2022-02-15 13:10:00,283.03,283.56,282.85,283.37,8881.0,275.8529,276.3695,275.6775,276.1843,8881.0
2022-02-15 13:20:00,283.39,284.06,283.39,283.66,6851.0,276.2038,276.8568,276.2038,276.4669,6851.0
2022-02-15 13:30:00,283.78,283.94,283.52,283.59,4315.0,276.5839,276.7398,276.3305,276.3987,4315.0
2022-02-15 13:40:00,283.59,283.62,283.31,283.49,8253.0,276.3987,276.4279,276.1258,276.3012,8253.0
2022-02-15 13:50:00,283.42,283.67,283.1,283.6,16136.0,276.233,276.4767,275.9211,276.4085,16136.0
2022-02-15 14:00:00,283.64,283.66,282.61,282.61,15757.0,276.4474,276.4669,275.4436,275.4436,15757.0
2022-02-15 14:10:00,282.63,282.96,282.36,282.9,6722.0,275.4631,275.7847,275.1999,275.7262,6722.0
2022-02-15 14:20:00,283.0,283.25,282.98,283.09,7531.0,275.8237,276.0673,275.8042,275.9114,7531.0
2022-02-15 14:30:00,282.98,283.03,282.6,282.64,6538.0,275.8042,275.8529,275.4338,275.4728,6538.0
2022-02-15 14:40:00,282.66,282.8,282.06,282.62,15558.0,275.4923,275.6287,274.9075,275.4533,15558.0
2022-02-15 14:50:00,282.56,282.66,282.27,282.59,7927.0,275.3948,275.4923,275.1122,275.4241,7927.0
2022-02-15 15:00:00,282.6,283.02,282.6,282.84,16648.0,275.4338,275.8432,275.4338,275.6677,16648.0
2022-02-15 15:10:00,282.82,283.59,282.81,283.57,12764.0,275.6482,276.3987,275.6385,276.3792,12764.0
2022-02-15 15:20:00,283.65,283.74,283.13,283.35,21638.0,276.4572,276.5449,275.9504,276.1648,21638.0
2022-02-15 15:30:00,283.3,283.56,282.74,282.82,44482.0,276.1161,276.3695,275.5703,275.6482,44482.0
2022-02-15 15:40:00,282.81,283.7,282.61,283.66,40885.0,275.6385,276.5059,275.4436,276.4669,40885.0
2022-02-15 15:50:00,283.72,284.74,283.71,284.37,102426.0,276.5254,277.5195,276.5157,277.1589,102426.0
2022-02-16 09:30:00,284.0,284.0,281.84,283.92,9291.0,276.7983,276.7983,274.6931,276.7203,9291.0
2022-02-16 09:40:00,283.93,284.23,282.37,282.66,6532.0,276.7301,277.0225,275.2096,275.4923,6532.0
2022-02-16 09:50:00,282.43,282.61,281.58,281.58,14217.0,275.2681,275.4436,274.4397,274.4397,14217.0
2022-02-16 10:00:00,281.57,282.16,281.31,281.42,12589.0,274.4299,275.005,274.1765,274.2837,12589.0
2022-02-16 10:10:00,281.77,281.81,280.62,280.71,8753.0,274.6249,274.6638,273.504,273.5917,8753.0
2022-02-16 10:20:00,280.78,282.36,280.67,282.02,11513.0,273.66,275.1999,273.5528,274.8685,11513.0
2022-02-16 10:30:00,282.2,283.0,282.12,282.42,3662.0,275.044,275.8237,274.966,275.2584,3662.0
2022-02-16 10:40:00,282.33,282.33,281.58,281.79,8416.0,275.1707,275.1707,274.4397,274.6444,8416.0
2022-02-16 10:50:00,281.68,281.77,281.23,281.43,3033.0,274.5371,274.6249,274.0986,274.2935,3033.0
2022-02-16 11:00:00,281.41,281.88,281.31,281.76,6658.0,274.274,274.7321,274.1765,274.6151,6658.0
2022-02-16 11:10:00,281.69,282.02,281.44,281.61,2875.0,274.5469,274.8685,274.3032,274.4689,2875.0
2022-02-16 11:20:00,281.7,282.15,281.46,282.06,10635.0,274.5566,274.9952,274.3227,274.9075,10635.0
2022-02-16 11:30:00,282.04,282.81,281.82,282.44,13295.0,274.888,275.6385,274.6736,275.2779,13295.0
2022-02-16 11:40:00,282.41,282.58,281.66,282.4,9098.0,275.2486,275.4143,274.5176,275.2389,9098.0
2022-02-16 11:50:00,282.41,282.66,282.19,282.44,11189.0,275.2486,275.4923,275.0342,275.2779,11189.0
2022-02-16 12:00:00,282.51,282.84,282.48,282.65,6532.0,275.3461,275.6677,275.3169,275.4825,6532.0
2022-02-16 12:10:00,282.72,283.32,282.72,283.11,3618.0,275.5508,276.1356,275.5508,275.9309,3618.0
2022-02-16 12:20:00,283.15,283.37,283.01,283.25,6530.0,275.9699,276.1843,275.8334,276.0673,6530.0
2022-02-16 12:30:00,283.11,283.92,282.89,283.91,20950.0,275.9309,276.7203,275.7165,276.7106,20950.0
2022-02-16 12:40:00,283.87,284.54,283.87,283.99,6845.0,276.6716,277.3246,276.6716,276.7886,6845.0
2022-02-16 12:50:00,284.08,284.81,283.91,284.74,9237.0,276.8763,277.5878,276.7106,277.5195,9237.0
2022-02-16 13:00:00,284.73,284.82,283.86,283.96,9732.0,277.5098,277.5975,276.6619,276.7593,9732.0
2022-02-16 13:10:00,283.96,284.06,283.78,283.96,6284.0,276.7593,276.8568,276.5839,276.7593,6284.0
2022-02-16 13:20:00,283.91,284.11,283.56,283.69,7230.0,276.7106,276.9055,276.3695,276.4962,7230.0
2022-02-16 13:30:00,283.8,284.31,283.8,284.28,4068.0,276.6034,277.1004,276.6034,277.0712,4068.0
2022-02-16 13:40:00,284.24,284.29,284.01,284.01,3044.0,277.0322,277.081,276.8081,276.8081,3044.0
2022-02-16 13:50:00,284.09,284.31,283.74,284.05,7177.0,276.886,277.1004,276.5449,276.847,7177.0
2022-02-16 14:00:00,283.97,285.01,283.24,284.26,11259.0,276.7691,277.7827,276.0576,277.0517,11259.0
2022-02-16 14:10:00,283.9,284.99,283.38,284.79,11239.0,276.7008,277.7632,276.194,277.5683,11239.0
2022-02-16 14:20:00,284.63,285.43,284.54,285.17,13366.0,277.4123,278.192,277.3246,277.9386,13366.0
2022-02-16 14:30:00,285.39,285.91,284.8,285.06,10241.0,278.1531,278.6599,277.578,277.8314,10241.0
2022-02-16 14:40:00,284.9,285.59,284.8,284.84,7645.0,277.6755,278.348,277.578,277.617,7645.0
2022-02-16 14:50:00,284.76,285.43,284.55,285.26,11846.0,277.539,278.192,277.3344,278.0264,11846.0
2022-02-16 15:00:00,285.27,285.57,284.95,285.27,11698.0,278.0361,278.3285,277.7242,278.0361,11698.0
2022-02-16 15:10:00,285.32,285.34,284.68,285.0,8762.0,278.0848,278.1043,277.4611,277.773,8762.0
2022-02-16 15:20:00,284.94,285.18,284.77,285.08,7188.0,277.7145,277.9484,277.5488,277.8509,7188.0
2022-02-16 15:30:00,284.91,284.99,284.23,284.99,14052.0,277.6852,277.7632,277.0225,277.7632,14052.0
2022-02-16 15:40:00,284.92,285.22,284.62,285.12,19675.0,277.695,277.9874,277.4026,277.8899,19675.0
2022-02-16 15:50:00,285.22,285.69,284.74,285.1,77024.0,277.9874,278.4455,277.5195,277.8704,77024.0
2022-02-17 09:30:00,282.43,282.58,280.97,281.75,20843.0,275.2681,275.4143,273.8451,274.6054,20843.0
2022-02-17 09:40:00,282.12,282.12,278.83,279.04,36749.0,274.966,274.966,271.7594,271.9641,36749.0
2022-02-17 09:50:00,279.1,279.39,278.65,278.86,31426.0,272.0226,272.3052,271.584,271.7887,31426.0
2022-02-17 10:00:00,279.13,279.93,278.93,279.34,52668.0,272.0518,272.8315,271.8569,272.2565,52668.0
2022-02-17 10:10:00,279.25,280.42,279.25,280.24,6789.0,272.1688,273.3091,272.1688,273.1337,6789.0
2022-02-17 10:20:00,280.21,280.21,279.51,279.73,12439.0,273.1044,273.1044,272.4222,272.6366,12439.0
2022-02-17 10:30:00,279.65,280.13,279.62,280.11,6201.0,272.5586,273.0264,272.5294,273.007,6201.0
2022-02-17 10:40:00,280.08,281.0,279.6,279.6,7952.0,272.9777,273.8744,272.5099,272.5099,7952.0
2022-02-17 10:50:00,279.88,281.23,279.73,280.81,7645.0,272.7828,274.0986,272.6366,273.6892,7645.0
2022-02-17 11:00:00,280.73,281.87,280.73,281.86,12362.0,273.6112,274.7223,273.6112,274.7126,12362.0
2022-02-17 11:10:00,281.86,282.1,281.57,281.59,7458.0,274.7126,274.9465,274.4299,274.4494,7458.0
2022-02-17 11:20:00,281.65,282.22,281.51,282.0,13569.0,274.5079,275.0634,274.3715,274.849,13569.0
2022-02-17 11:30:00,282.04,282.44,281.87,282.42,19199.0,274.888,275.2779,274.7223,275.2584,19199.0
2022-02-17 11:40:00,282.36,283.04,281.96,283.0,16220.0,275.1999,275.8627,274.81,275.8237,16220.0
2022-02-17 11:50:00,282.3,282.48,281.83,281.83,4368.0,275.1414,275.3169,274.6833,274.6833,4368.0
2022-02-17 12:00:00,281.92,282.25,281.6,282.1,7221.0,274.7711,275.0927,274.4592,274.9465,7221.0
2022-02-17 12:10:00,282.07,282.17,281.66,282.17,5929.0,274.9173,275.0147,274.5176,275.0147,5929.0
2022-02-17 12:20:00,282.16,282.81,282.0,282.6,7508.0,275.005,275.6385,274.849,275.4338,7508.0
2022-02-17 12:30:00,282.55,283.06,282.55,282.92,7228.0,275.3851,275.8821,275.3851,275.7457,7228.0
2022-02-17 12:40:00,282.84,283.04,282.34,282.58,7968.0,275.6677,275.8627,275.1804,275.4143,7968.0
2022-02-17 12:50:00,282.63,282.74,282.41,282.56,5087.0,275.4631,275.5703,275.2486,275.3948,5087.0
2022-02-17 13:00:00,282.76,282.87,281.88,281.91,5832.0,275.5898,275.697,274.7321,274.7613,5832.0
2022-02-17 13:10:00,282.0,282.21,281.84,282.03,5039.0,274.849,275.0537,274.6931,274.8783,5039.0
2022-02-17 13:20:00,282.03,282.17,281.9,282.09,11682.0,274.8783,275.0147,274.7516,274.9367,11682.0
2022-02-17 13:30:00,282.05,282.29,281.69,281.73,6403.0,274.8978,275.1317,274.5469,274.5859,6403.0
2022-02-17 13:40:00,281.72,281.77,281.21,281.37,7795.0,274.5761,274.6249,274.0791,274.235,7795.0
2022-02-17 13:50:00,281.33,281.48,281.21,281.41,7608.0,274.196,274.3422,274.0791,274.274,7608.0
2022-02-17 14:00:00,281.41,281.41,281.02,281.1,10351.0,274.274,274.274,273.8939,273.9718,10351.0
2022-02-17 14:10:00,281.14,281.63,281.11,281.63,7283.0,274.0108,274.4884,273.9816,274.4884,7283.0
2022-02-17 14:20:00,281.6,281.63,281.27,281.53,14292.0,274.4592,274.4884,274.1375,274.3909,14292.0
2022-02-17 14:30:00,281.6,281.6,280.68,280.69,9108.0,274.4592,274.4592,273.5625,273.5722,9108.0
2022-02-17 14:40:00,280.64,281.12,280.61,281.11,11389.0,273.5235,273.9913,273.4943,273.9816,11389.0
2022-02-17 14:50:00,281.09,281.16,280.68,280.87,13345.0,273.9621,274.0303,273.5625,273.7477,13345.0
2022-02-17 15:00:00,280.81,280.84,280.4,280.4,14221.0,273.6892,273.7184,273.2896,273.2896,14221.0
2022-02-17 15:10:00,280.37,280.46,279.85,280.29,12853.0,273.2604,273.3481,272.7535,273.1824,12853.0
2022-02-17 15:20:00,280.33,280.88,280.31,280.41,11480.0,273.2214,273.7574,273.2019,273.2993,11480.0
2022-02-17 15:30:00,280.41,281.77,280.2,281.77,28665.0,273.2993,274.6249,273.0947,274.6249,28665.0
2022-02-17 15:40:00,281.71,281.77,280.65,280.65,30076.0,274.5664,274.6249,273.5333,273.5333,30076.0
2022-02-17 15:50:00,280.6,281.21,280.05,281.06,123796.0,273.4845,274.0791,272.9485,273.9329,123796.0
2022-02-18 09:30:00,280.71,281.31,280.01,280.94,31277.0,273.5917,274.1765,272.9095,273.8159,31277.0
2022-02-18 09:40:00,280.49,281.14,279.43,281.14,6135.0,273.3773,274.0108,272.3442,274.0108,6135.0
2022-02-18 09:50:00,281.75,282.25,281.37,281.98,8901.0,274.6054,275.0927,274.235,274.8295,8901.0
2022-02-18 10:00:00,282.08,282.5,281.41,282.5,14006.0,274.927,275.3363,274.274,275.3363,14006.0
2022-02-18 10:10:00,282.51,282.82,281.54,282.55,8138.0,275.3461,275.6482,274.4007,275.3851,8138.0
2022-02-18 10:20:00,282.74,283.31,282.67,283.04,7823.0,275.5703,276.1258,275.502,275.8627,7823.0
2022-02-18 10:30:00,282.74,282.74,282.14,282.33,3147.0,275.5703,275.5703,274.9855,275.1707,3147.0
2022-02-18 10:40:00,282.3,282.4,281.6,281.6,7262.0,275.1414,275.2389,274.4592,274.4592,7262.0
2022-02-18 10:50:00,281.9,282.13,281.6,281.89,9901.0,274.7516,274.9757,274.4592,274.7418,9901.0
2022-02-18 11:00:00,281.61,281.61,280.37,280.65,9398.0,274.4689,274.4689,273.2604,273.5333,9398.0
2022-02-18 11:10:00,280.82,281.63,280.54,281.63,8559.0,273.6989,274.4884,273.426,274.4884,8559.0
2022-02-18 11:20:00,281.8,282.17,281.67,281.67,6092.0,274.6541,275.0147,274.5274,274.5274,6092.0
2022-02-18 11:30:00,281.64,282.4,281.64,282.27,8494.0,274.4982,275.2389,274.4982,275.1122,8494.0
2022-02-18 11:40:00,282.08,282.5,281.59,281.74,8580.0,274.927,275.3363,274.4494,274.5956,8580.0
2022-02-18 11:50:00,281.54,281.61,281.07,281.16,3093.0,274.4007,274.4689,273.9426,274.0303,3093.0
2022-02-18 12:00:00,281.3,281.44,280.84,281.44,3713.0,274.1668,274.3032,273.7184,274.3032,3713.0
2022-02-18 12:10:00,281.56,282.33,281.48,281.99,6683.0,274.4202,275.1707,274.3422,274.8393,6683.0
2022-02-18 12:20:00,281.96,281.99,281.25,281.66,5825.0,274.81,274.8393,274.118,274.5176,5825.0
2022-02-18 12:30:00,281.51,281.8,280.71,280.71,6488.0,274.3715,274.6541,273.5917,273.5917,6488.0
2022-02-18 12:40:00,280.91,281.51,280.86,281.51,4402.0,273.7867,274.3715,273.7379,274.3715,4402.0
2022-02-18 12:50:00,281.55,281.69,281.33,281.54,4103.0,274.4104,274.5469,274.196,274.4007,4103.0
2022-02-18 13:00:00,281.52,281.88,281.33,281.38,4807.0,274.3812,274.7321,274.196,274.2447,4807.0
2022-02-18 13:10:00,281.49,281.55,281.3,281.53,7129.0,274.352,274.4104,274.1668,274.3909,7129.0
2022-02-18 13:20:00,282.02,282.31,281.7,281.71,8067.0,274.8685,275.1512,274.5566,274.5664,8067.0
2022-02-18 13:30:00,281.72,282.6,281.66,282.6,7790.0,274.5761,275.4338,274.5176,275.4338,7790.0
2022-02-18 13:40:00,282.39,282.91,282.28,282.87,10852.0,275.2291,275.736,275.1219,275.697,10852.0
2022-02-18 13:50:00,282.96,283.24,282.9,282.9,4870.0,275.7847,276.0576,275.7262,275.7262,4870.0
2022-02-18 14:00:00,283.01,283.24,282.85,282.94,7942.0,275.8334,276.0576,275.6775,275.7652,7942.0
2022-02-18 14:10:00,282.89,283.54,282.86,283.38,4136.0,275.7165,276.35,275.6872,276.194,4136.0
2022-02-18 14:20:00,283.44,284.16,283.25,284.16,5472.0,276.2525,276.9543,276.0673,276.9543,5472.0
2022-02-18 14:30:00,284.11,284.74,284.1,284.66,30965.0,276.9055,277.5195,276.8958,277.4416,30965.0
2022-02-18 14:40:00,284.66,285.01,283.91,283.94,12210.0,277.4416,277.7827,276.7106,276.7398,12210.0
2022-02-18 14:50:00,283.77,285.03,283.72,284.69,6117.0,276.5741,277.8022,276.5254,277.4708,6117.0
2022-02-18 15:00:00,284.83,285.15,283.52,283.99,6014.0,277.6073,277.9191,276.3305,276.7886,6014.0
2022-02-18 15:10:00,284.11,284.5,283.47,283.7,8974.0,276.9055,277.2856,276.2817,276.5059,8974.0
2022-02-18 15:20:00,283.66,283.8,283.35,283.52,9970.0,276.4669,276.6034,276.1648,276.3305,9970.0
2022-02-18 15:30:00,283.29,283.45,282.64,283.13,18316.0,276.1063,276.2623,275.4728,275.9504,18316.0
2022-02-18 15:40:00,283.22,284.67,283.18,283.88,25172.0,276.0381,277.4513,275.9991,276.6814,25172.0
2022-02-18 15:50:00,283.83,284.0,283.0,283.64,121900.0,276.6326,276.7983,275.8237,276.4474,121900.0
2022-02-22 09:30:00,284.51,286.0,282.96,282.97,35009.0,277.2954,278.7476,275.7847,275.7944,35009.0
2022-02-22 09:40:00,282.95,285.02,282.6,284.93,31983.0,275.7749,277.7924,275.4338,277.7047,31983.0
2022-02-22 09:50:00,284.79,286.1,284.77,285.21,18558.0,277.5683,278.8451,277.5488,277.9776,18558.0
2022-02-22 10:00:00,285.13,285.13,283.96,284.49,9878.0,277.8997,277.8997,276.7593,277.2759,9878.0
2022-02-22 10:10:00,284.05,284.41,283.39,283.82,6771.0,276.847,277.1979,276.2038,276.6229,6771.0
2022-02-22 10:20:00,283.79,284.97,283.79,284.97,16933.0,276.5936,277.7437,276.5936,277.7437,16933.0
2022-02-22 10:30:00,285.06,285.06,283.15,283.31,13196.0,277.8314,277.8314,275.9699,276.1258,13196.0
2022-02-22 10:40:00,283.54,283.7,282.76,283.36,15676.0,276.35,276.5059,275.5898,276.1745,15676.0
2022-02-22 10:50:00,283.25,283.37,282.6,283.33,22823.0,276.0673,276.1843,275.4338,276.1453,22823.0
2022-02-22 11:00:00,283.27,283.42,282.61,282.76,22248.0,276.0868,276.233,275.4436,275.5898,22248.0
2022-02-22 11:10:00,282.73,283.77,282.56,283.75,31045.0,275.5605,276.5741,275.3948,276.5546,31045.0
2022-02-22 11:20:00,283.72,284.26,283.42,283.43,13912.0,276.5254,277.0517,276.233,276.2428,13912.0
2022-02-22 11:30:00,283.27,283.7,283.0,283.5,8900.0,276.0868,276.5059,275.8237,276.311,8900.0
2022-02-22 11:40:00,283.55,283.92,283.37,283.88,4971.0,276.3597,276.7203,276.1843,276.6814,4971.0
2022-02-22 11:50:00,283.92,284.1,283.4,283.74,4367.0,276.7203,276.8958,276.2135,276.5449,4367.0
2022-02-22 12:00:00,283.78,284.73,283.78,284.56,4394.0,276.5839,277.5098,276.5839,277.3441,4394.0
2022-02-22 12:10:00,284.71,284.71,284.01,284.01,10806.0,277.4903,277.4903,276.8081,276.8081,10806.0
2022-02-22 12:20:00,284.16,284.33,283.32,283.32,7844.0,276.9543,277.1199,276.1356,276.1356,7844.0
2022-02-22 12:30:00,283.44,283.78,283.24,283.71,6576.0,276.2525,276.5839,276.0576,276.5157,6576.0
2022-02-22 12:40:00,283.61,283.79,283.28,283.46,6946.0,276.4182,276.5936,276.0966,276.272,6946.0
2022-02-22 12:50:00,283.55,283.73,283.17,283.17,6733.0,276.3597,276.5352,275.9894,275.9894,6733.0
2022-02-22 13:00:00,283.44,283.59,283.0,283.59,4760.0,276.2525,276.3987,275.8237,276.3987,4760.0
2022-02-22 13:10:00,283.62,283.7,282.69,283.02,11443.0,276.4279,276.5059,275.5215,275.8432,11443.0
2022-02-22 13:20:00,283.0,283.47,283.0,283.21,7626.0,275.8237,276.2817,275.8237,276.0283,7626.0
2022-02-22 13:30:00,283.22,283.48,282.78,282.8,10148.0,276.0381,276.2915,275.6092,275.6287,10148.0
2022-02-22 13:40:00,283.0,283.18,282.24,282.34,12991.0,275.8237,275.9991,275.0829,275.1804,12991.0
2022-02-22 13:50:00,282.4,282.63,281.92,282.46,13731.0,275.2389,275.4631,274.7711,275.2974,13731.0
2022-02-22 14:00:00,282.47,282.61,281.97,282.09,19135.0,275.3071,275.4436,274.8198,274.9367,19135.0
2022-02-22 14:10:00,282.1,283.23,282.03,283.23,25744.0,274.9465,276.0478,274.8783,276.0478,25744.0
2022-02-22 14:20:00,283.35,283.94,282.41,283.46,20339.0,276.1648,276.7398,275.2486,276.272,20339.0
2022-02-22 14:30:00,283.47,283.96,283.16,283.34,12176.0,276.2817,276.7593,275.9796,276.155,12176.0
2022-02-22 14:40:00,283.44,284.51,282.9,284.45,16246.0,276.2525,277.2954,275.7262,277.2369,16246.0
2022-02-22 14:50:00,284.79,286.05,284.27,285.54,29882.0,277.5683,278.7963,277.0615,278.2993,29882.0
2022-02-22 15:00:00,285.6,286.84,285.52,285.82,12891.0,278.3577,279.5663,278.2798,278.5722,12891.0
2022-02-22 15:10:00,285.91,286.68,285.77,286.0,14544.0,278.6599,279.4104,278.5234,278.7476,14544.0
2022-02-22 15:20:00,285.94,286.56,285.5,286.16,14436.0,278.6891,279.2934,278.2603,278.9035,14436.0
2022-02-22 15:30:00,286.09,286.27,285.63,286.27,17796.0,278.8353,279.0107,278.387,279.0107,17796.0
2022-02-22 15:40:00,286.39,286.46,284.98,285.17,27289.0,279.1277,279.1959,277.7535,277.9386,27289.0
2022-02-22 15:50:00,284.97,285.48,284.18,285.17,125424.0,277.7437,278.2408,276.9737,277.9386,125424.0
2022-02-23 09:30:00,285.75,286.33,285.04,285.52,22834.0,278.5039,279.0692,277.8119,278.2798,22834.0
2022-02-23 09:40:00,285.91,285.93,284.58,284.64,8341.0,278.6599,278.6794,277.3636,277.4221,8341.0
2022-02-23 09:50:00,284.73,285.24,284.14,285.09,23078.0,277.5098,278.0069,276.9348,277.8607,23078.0
2022-02-23 10:00:00,284.95,285.04,284.43,284.55,24380.0,277.7242,277.8119,277.2174,277.3344,24380.0
2022-02-23 10:10:00,284.51,285.07,284.2,284.46,16515.0,277.2954,277.8412,276.9932,277.2466,16515.0
2022-02-23 10:20:00,284.45,284.95,283.15,283.19,8512.0,277.2369,277.7242,275.9699,276.0089,8512.0
2022-02-23 10:30:00,283.01,284.03,282.91,283.56,17163.0,275.8334,276.8275,275.736,276.3695,17163.0
2022-02-23 10:40:00,283.87,283.95,282.82,282.82,6682.0,276.6716,276.7496,275.6482,275.6482,6682.0
2022-02-23 10:50:00,282.8,283.19,282.38,282.38,8916.0,275.6287,276.0089,275.2194,275.2194,8916.0
2022-02-23 11:00:00,282.3,282.59,281.35,281.56,6000.0,275.1414,275.4241,274.2155,274.4202,6000.0
2022-02-23 11:10:00,281.53,282.41,281.39,282.41,14393.0,274.3909,275.2486,274.2545,275.2486,14393.0
2022-02-23 11:20:00,282.4,282.69,282.14,282.14,7967.0,275.2389,275.5215,274.9855,274.9855,7967.0
2022-02-23 11:30:00,282.04,283.08,282.0,282.75,9387.0,274.888,275.9016,274.849,275.58,9387.0
2022-02-23 11:40:00,282.87,283.03,281.97,282.61,16120.0,275.697,275.8529,274.8198,275.4436,16120.0
2022-02-23 11:50:00,282.72,282.83,282.47,282.68,4728.0,275.5508,275.658,275.3071,275.5118,4728.0
2022-02-23 12:00:00,282.52,282.89,282.21,282.74,8399.0,275.3558,275.7165,275.0537,275.5703,8399.0
2022-02-23 12:10:00,282.79,283.31,282.65,283.31,7871.0,275.619,276.1258,275.4825,276.1258,7871.0
2022-02-23 12:20:00,283.31,284.35,283.31,284.28,4440.0,276.1258,277.1394,276.1258,277.0712,4440.0
2022-02-23 12:30:00,284.39,284.51,283.51,283.87,7851.0,277.1784,277.2954,276.3207,276.6716,7851.0
2022-02-23 12:40:00,283.8,284.73,283.72,284.16,6379.0,276.6034,277.5098,276.5254,276.9543,6379.0
2022-02-23 12:50:00,284.27,284.27,283.8,284.01,6600.0,277.0615,277.0615,276.6034,276.8081,6600.0
2022-02-23 13:00:00,283.98,284.09,283.73,283.89,10526.0,276.7788,276.886,276.5352,276.6911,10526.0
2022-02-23 13:10:00,283.74,284.05,283.41,283.9,18283.0,276.5449,276.847,276.2233,276.7008,18283.0
2022-02-23 13:20:00,283.87,284.23,283.68,283.7,7754.0,276.6716,277.0225,276.4864,276.5059,7754.0
2022-02-23 13:30:00,283.79,283.97,282.8,283.81,6720.0,276.5936,276.7691,275.6287,276.6131,6720.0
2022-02-23 13:40:00,283.71,284.39,283.58,284.32,4375.0,276.5157,277.1784,276.389,277.1102,4375.0
2022-02-23 13:50:00,284.12,284.12,283.11,283.41,6639.0,276.9153,276.9153,275.9309,276.2233,6639.0
2022-02-23 14:00:00,283.49,283.84,282.78,282.93,6999.0,276.3012,276.6424,275.6092,275.7554,6999.0
2022-02-23 14:10:00,283.17,283.39,282.39,282.66,6609.0,275.9894,276.2038,275.2291,275.4923,6609.0
2022-02-23 14:20:00,282.7,282.85,281.87,281.9,12810.0,275.5313,275.6775,274.7223,274.7516,12810.0
2022-02-23 14:30:00,281.97,282.27,281.77,281.77,17390.0,274.8198,275.1122,274.6249,274.6249,17390.0
2022-02-23 14:40:00,281.35,281.52,280.69,281.29,9413.0,274.2155,274.3812,273.5722,274.157,9413.0
2022-02-23 14:50:00,281.28,281.86,280.86,281.38,8557.0,274.1473,274.7126,273.7379,274.2447,8557.0
2022-02-23 15:00:00,281.49,281.5,280.39,280.46,10981.0,274.352,274.3617,273.2799,273.3481,10981.0
2022-02-23 15:10:00,280.54,280.9,280.19,280.52,8261.0,273.426,273.7769,273.0849,273.4066,8261.0
2022-02-23 15:20:00,280.53,281.32,280.46,281.32,9561.0,273.4163,274.1863,273.3481,274.1863,9561.0
2022-02-23 15:30:00,281.19,281.2,280.09,280.09,17351.0,274.0596,274.0693,272.9875,272.9875,17351.0
2022-02-23 15:40:00,280.15,280.48,279.89,280.0,34192.0,273.0459,273.3676,272.7925,272.8997,34192.0
2022-02-23 15:50:00,279.87,280.51,279.35,280.36,157461.0,272.773,273.3968,272.2662,273.2506,157461.0
2022-02-24 09:30:00,275.35,276.87,273.2,276.6,41939.0,268.3677,269.8491,266.2722,269.586,41939.0
2022-02-24 09:40:00,276.38,279.2,276.14,279.15,40032.0,269.3715,272.12,269.1376,272.0713,40032.0
2022-02-24 09:50:00,279.27,279.99,278.57,279.6,30587.0,272.1883,272.89,271.506,272.5099,30587.0
2022-02-24 10:00:00,279.36,279.52,277.09,278.76,27275.0,272.276,272.4319,270.0635,271.6912,27275.0
2022-02-24 10:10:00,278.81,281.52,278.71,281.16,32016.0,271.7399,274.3812,271.6425,274.0303,32016.0
2022-02-24 10:20:00,281.41,281.67,279.0,279.2,24673.0,274.274,274.5274,271.9251,272.12,24673.0
2022-02-24 10:30:00,279.2,280.16,278.8,279.79,14611.0,272.12,273.0557,271.7302,272.6951,14611.0
2022-02-24 10:40:00,279.7,280.28,279.18,280.28,18019.0,272.6073,273.1726,272.1005,273.1726,18019.0
2022-02-24 10:50:00,280.11,280.12,278.79,279.07,8910.0,273.007,273.0167,271.7204,271.9933,8910.0
2022-02-24 11:00:00,279.04,280.72,278.78,280.49,28986.0,271.9641,273.6015,271.7107,273.3773,28986.0
2022-02-24 11:10:00,280.35,280.87,279.86,280.73,13241.0,273.2409,273.7477,272.7633,273.6112,13241.0
2022-02-24 11:20:00,280.27,280.92,279.97,280.38,18521.0,273.1629,273.7964,272.8705,273.2701,18521.0
2022-02-24 11:30:00,280.29,281.5,280.14,281.5,12197.0,273.1824,274.3617,273.0362,274.3617,12197.0
2022-02-24 11:40:00,281.41,281.61,280.34,281.18,13150.0,274.274,274.4689,273.2311,274.0498,13150.0
2022-02-24 11:50:00,281.13,282.1,281.11,281.93,7653.0,274.0011,274.9465,273.9816,274.7808,7653.0
2022-02-24 12:00:00,281.8,282.51,281.39,282.37,19319.0,274.6541,275.3461,274.2545,275.2096,19319.0
2022-02-24 12:10:00,282.4,282.58,280.8,281.33,14308.0,275.2389,275.4143,273.6795,274.196,14308.0
2022-02-24 12:20:00,281.47,281.48,280.84,281.14,26388.0,274.3325,274.3422,273.7184,274.0108,26388.0
2022-02-24 12:30:00,281.15,281.25,279.7,281.16,12261.0,274.0206,274.118,272.6073,274.0303,12261.0
2022-02-24 12:40:00,281.21,281.6,280.47,280.78,10779.0,274.0791,274.4592,273.3578,273.66,10779.0
2022-02-24 12:50:00,280.7,281.49,280.23,281.03,16502.0,273.582,274.352,273.1239,273.9036,16502.0
2022-02-24 13:00:00,280.82,281.52,280.44,281.43,13367.0,273.6989,274.3812,273.3286,274.2935,13367.0
2022-02-24 13:10:00,281.31,281.7,280.96,281.19,11936.0,274.1765,274.5566,273.8354,274.0596,11936.0
2022-02-24 13:20:00,281.16,281.19,280.1,280.73,17708.0,274.0303,274.0596,272.9972,273.6112,17708.0
2022-02-24 13:30:00,280.76,282.23,280.76,282.23,12801.0,273.6405,275.0732,273.6405,275.0732,12801.0
2022-02-24 13:40:00,282.26,282.39,280.46,282.39,11450.0,275.1024,275.2291,273.3481,275.2291,11450.0
2022-02-24 13:50:00,282.52,282.96,281.17,281.22,18286.0,275.3558,275.7847,274.0401,274.0888,18286.0
2022-02-24 14:00:00,281.01,282.46,281.0,281.36,27871.0,273.8841,275.2974,273.8744,274.2253,27871.0
2022-02-24 14:10:00,281.52,283.44,281.52,283.44,8420.0,274.3812,276.2525,274.3812,276.2525,8420.0
2022-02-24 14:20:00,283.55,283.56,282.72,283.54,9617.0,276.3597,276.3695,275.5508,276.35,9617.0
2022-02-24 14:30:00,283.44,284.92,283.43,284.84,12506.0,276.2525,277.695,276.2428,277.617,12506.0
2022-02-24 14:40:00,284.81,285.06,284.43,284.98,9919.0,277.5878,277.8314,277.2174,277.7535,9919.0
2022-02-24 14:50:00,284.98,285.22,284.7,285.06,8306.0,277.7535,277.9874,277.4806,277.8314,8306.0
2022-02-24 15:00:00,285.01,285.81,284.77,285.5,11262.0,277.7827,278.5624,277.5488,278.2603,11262.0
2022-02-24 15:10:00,285.49,285.72,285.21,285.28,10807.0,278.2505,278.4747,277.9776,278.0459,10807.0
2022-02-24 15:20:00,285.24,285.68,284.56,285.05,15178.0,278.0069,278.4357,277.3441,277.8217,15178.0
2022-02-24 15:30:00,285.01,286.84,284.95,286.82,27628.0,277.7827,279.5663,277.7242,279.5468,27628.0
2022-02-24 15:40:00,286.62,287.43,286.46,287.22,42288.0,279.3519,280.1413,279.1959,279.9367,42288.0
2022-02-24 15:50:00,287.28,288.92,287.06,288.03,204380.0,279.9951,281.5935,279.7807,280.7261,204380.0
2022-02-25 09:30:00,288.3,290.67,286.97,289.78,23353.0,280.9893,283.2992,279.693,282.4317,23353.0
2022-02-25 09:40:00,290.09,290.25,288.35,288.58,14514.0,282.7339,282.8898,281.038,281.2622,14514.0
2022-02-25 09:50:00,288.69,288.9,287.35,288.08,9009.0,281.3694,281.5741,280.0634,280.7748,9009.0
2022-02-25 10:00:00,287.83,289.68,287.83,289.56,10146.0,280.5312,282.3343,280.5312,282.2173,10146.0
2022-02-25 10:10:00,289.39,290.11,288.66,290.09,9757.0,282.0516,282.7534,281.3401,282.7339,9757.0
2022-02-25 10:20:00,290.06,290.17,289.06,289.82,12136.0,282.7046,282.8119,281.73,282.4707,12136.0
2022-02-25 10:30:00,289.8,289.88,288.67,288.8,12810.0,282.4512,282.5292,281.3499,281.4766,12810.0
2022-02-25 10:40:00,288.96,289.19,288.47,289.01,16568.0,281.6325,281.8567,281.155,281.6813,16568.0
2022-02-25 10:50:00,288.93,289.65,288.84,289.24,19891.0,281.6033,282.305,281.5156,281.9054,19891.0
2022-02-25 11:00:00,289.43,289.73,288.65,289.51,22638.0,282.0906,282.383,281.3304,282.1686,22638.0
2022-02-25 11:10:00,289.56,290.27,289.43,290.1,22337.0,282.2173,282.9093,282.0906,282.7436,22337.0
2022-02-25 11:20:00,290.02,290.67,290.02,290.1,17798.0,282.6657,283.2992,282.6657,282.7436,17798.0
2022-02-25 11:30:00,290.03,290.09,289.49,289.75,12025.0,282.6754,282.7339,282.1491,282.4025,12025.0
2022-02-25 11:40:00,289.81,290.17,289.53,290.1,16632.0,282.461,282.8119,282.1881,282.7436,16632.0
2022-02-25 11:50:00,290.12,290.89,290.05,290.65,19985.0,282.7631,283.5136,282.6949,283.2797,19985.0
2022-02-25 12:00:00,290.72,291.19,290.31,290.54,12624.0,283.3479,283.806,282.9483,283.1725,12624.0
2022-02-25 12:10:00,290.6,290.96,290.54,290.68,8481.0,283.2309,283.5818,283.1725,283.3089,8481.0
2022-02-25 12:20:00,290.57,291.0,290.22,290.84,11720.0,283.2017,283.6208,282.8606,283.4649,11720.0
2022-02-25 12:30:00,290.77,291.46,290.77,291.31,6156.0,283.3966,284.0691,283.3966,283.9229,6156.0
2022-02-25 12:40:00,291.36,291.62,291.33,291.39,9264.0,283.9717,284.2251,283.9424,284.0009,9264.0
2022-02-25 12:50:00,291.33,291.52,290.96,291.18,10585.0,283.9424,284.1276,283.5818,283.7962,10585.0
2022-02-25 13:00:00,291.15,291.5,289.99,290.25,5804.0,283.767,284.1081,282.6364,282.8898,5804.0
2022-02-25 13:10:00,290.21,290.38,289.74,290.28,7692.0,282.8508,283.0165,282.3928,282.9191,7692.0
2022-02-25 13:20:00,290.21,291.23,290.14,291.23,13005.0,282.8508,283.845,282.7826,283.845,13005.0
2022-02-25 13:30:00,291.23,291.74,290.63,291.33,10852.0,283.845,284.342,283.2602,283.9424,10852.0
2022-02-25 13:40:00,291.47,291.92,291.3,291.92,9446.0,284.0789,284.5175,283.9132,284.5175,9446.0
2022-02-25 13:50:00,292.0,292.28,291.43,292.02,10527.0,284.5954,284.8683,284.0399,284.6149,10527.0
2022-02-25 14:00:00,291.81,292.23,291.38,291.82,10748.0,284.4103,284.8196,283.9912,284.42,10748.0
2022-02-25 14:10:00,291.78,291.93,291.49,291.75,7998.0,284.381,284.5272,284.0984,284.3518,7998.0
2022-02-25 14:20:00,291.78,292.84,291.78,292.69,9283.0,284.381,285.4141,284.381,285.2679,9283.0
2022-02-25 14:30:00,292.7,292.92,291.9,292.1,15312.0,285.2777,285.4921,284.498,284.6929,15312.0
2022-02-25 14:40:00,292.27,292.44,291.31,291.45,9188.0,284.8586,285.0243,283.9229,284.0594,9188.0
2022-02-25 14:50:00,291.29,291.74,290.79,291.43,10086.0,283.9034,284.342,283.4161,284.0399,10086.0
2022-02-25 15:00:00,291.36,291.7,290.74,291.53,10193.0,283.9717,284.3031,283.3674,284.1374,10193.0
2022-02-25 15:10:00,291.66,291.96,291.08,291.87,7211.0,284.2641,284.5565,283.6988,284.4687,7211.0
2022-02-25 15:20:00,291.85,292.2,291.42,291.52,12836.0,284.4492,284.7904,284.0302,284.1276,12836.0
2022-02-25 15:30:00,291.49,291.92,290.99,291.42,17836.0,284.0984,284.5175,283.6111,284.0302,17836.0
2022-02-25 15:40:00,291.54,292.11,291.41,291.49,28072.0,284.1471,284.7027,284.0204,284.0984,28072.0
2022-02-25 15:50:00,291.53,293.01,291.52,293.0,105589.0,284.1374,285.5798,284.1276,285.5701,105589.0
2022-02-28 09:30:00,288.5,290.83,287.24,290.08,24836.0,281.1842,283.4551,279.9562,282.7241,24836.0
2022-02-28 09:40:00,290.09,290.32,288.2,288.94,19745.0,282.7339,282.958,280.8918,281.613,19745.0
2022-02-28 09:50:00,289.0,290.12,288.36,289.55,19524.0,281.6715,282.7631,281.0477,282.2076,19524.0
2022-02-28 10:00:00,289.63,289.7,288.44,288.8,14903.0,282.2855,282.3538,281.1257,281.4766,14903.0
2022-02-28 10:10:00,288.96,289.83,287.81,288.54,15413.0,281.6325,282.4805,280.5117,281.2232,15413.0
2022-02-28 10:20:00,288.48,288.96,288.05,288.78,14750.0,281.1647,281.6325,280.7456,281.4571,14750.0
2022-02-28 10:30:00,288.67,289.78,288.61,289.69,18186.0,281.3499,282.4317,281.2914,282.344,18186.0
2022-02-28 10:40:00,289.71,290.0,289.35,289.35,9029.0,282.3635,282.6462,282.0126,282.0126,9029.0
2022-02-28 10:50:00,289.19,290.6,289.11,290.6,12629.0,281.8567,283.2309,281.7787,283.2309,12629.0
2022-02-28 11:00:00,290.62,290.95,290.27,290.57,12466.0,283.2504,283.5721,282.9093,283.2017,12466.0
2022-02-28 11:10:00,290.56,290.84,290.08,290.63,8850.0,283.192,283.4649,282.7241,283.2602,8850.0
2022-02-28 11:20:00,290.8,291.87,290.67,291.61,9139.0,283.4259,284.4687,283.2992,284.2153,9139.0
2022-02-28 11:30:00,291.55,291.66,290.58,290.92,9262.0,284.1569,284.2641,283.2115,283.5428,9262.0
2022-02-28 11:40:00,290.75,290.86,289.97,290.42,5464.0,283.3771,283.4844,282.6169,283.0555,5464.0
2022-02-28 11:50:00,290.14,290.81,290.1,290.66,6162.0,282.7826,283.4356,282.7436,283.2894,6162.0
2022-02-28 12:00:00,290.9,291.0,290.07,290.17,8884.0,283.5233,283.6208,282.7144,282.8119,8884.0
2022-02-28 12:10:00,290.08,290.32,289.6,290.31,10980.0,282.7241,282.958,282.2563,282.9483,10980.0
2022-02-28 12:20:00,290.23,290.23,289.4,290.16,10158.0,282.8703,282.8703,282.0614,282.8021,10158.0
2022-02-28 12:30:00,290.0,290.4,289.72,290.05,22026.0,282.6462,283.036,282.3733,282.6949,22026.0
2022-02-28 12:40:00,290.2,290.75,289.93,290.5,23922.0,282.8411,283.3771,282.5779,283.1335,23922.0
2022-02-28 12:50:00,290.48,290.48,289.95,290.17,6981.0,283.114,283.114,282.5974,282.8119,6981.0
2022-02-28 13:00:00,290.36,291.33,290.26,291.33,5920.0,282.997,283.9424,282.8996,283.9424,5920.0
2022-02-28 13:10:00,291.23,291.66,290.74,290.74,14769.0,283.845,284.2641,283.3674,283.3674,14769.0
2022-02-28 13:20:00,290.54,290.63,290.13,290.44,7022.0,283.1725,283.2602,282.7729,283.075,7022.0
2022-02-28 13:30:00,290.36,290.62,289.69,290.62,8423.0,282.997,283.2504,282.344,283.2504,8423.0
2022-02-28 13:40:00,290.42,290.83,290.2,290.77,9883.0,283.0555,283.4551,282.8411,283.3966,9883.0
2022-02-28 13:50:00,290.81,291.47,290.81,291.12,7399.0,283.4356,284.0789,283.4356,283.7378,7399.0
2022-02-28 14:00:00,291.02,291.02,288.92,288.92,9765.0,283.6403,283.6403,281.5935,281.5935,9765.0
2022-02-28 14:10:00,288.8,289.46,288.37,289.18,17276.0,281.4766,282.1199,281.0575,281.847,17276.0
2022-02-28 14:20:00,289.19,289.53,288.98,289.29,12821.0,281.8567,282.1881,281.652,281.9542,12821.0
2022-02-28 14:30:00,289.28,289.78,289.1,289.33,13755.0,281.9444,282.4317,281.769,281.9932,13755.0
2022-02-28 14:40:00,289.52,290.43,289.42,289.95,15757.0,282.1783,283.0653,282.0809,282.5974,15757.0
2022-02-28 14:50:00,290.11,290.39,289.64,290.06,16900.0,282.7534,283.0263,282.2953,282.7046,16900.0
2022-02-28 15:00:00,290.06,290.39,289.3,289.87,11205.0,282.7046,283.0263,281.9639,282.5195,11205.0
2022-02-28 15:10:00,289.72,290.28,289.22,290.28,17472.0,282.3733,282.9191,281.8859,282.9191,17472.0
2022-02-28 15:20:00,290.15,290.91,290.12,290.17,16405.0,282.7924,283.5331,282.7631,282.8119,16405.0
2022-02-28 15:30:00,289.95,289.95,289.11,289.2,22341.0,282.5974,282.5974,281.7787,281.8664,22341.0
2022-02-28 15:40:00,289.43,291.36,289.41,291.19,31253.0,282.0906,283.9717,282.0711,283.806,31253.0
2022-02-28 15:50:00,290.9,292.49,290.51,291.97,92609.0,283.5233,285.073,283.1432,284.5662,92609.0
2022-03-01 09:30:00,292.42,294.58,291.4,294.09,33013.0,285.0048,287.11,284.0107,286.6324,33013.0
2022-03-01 09:40:00,293.9,295.0,293.7,294.59,26454.0,286.4473,287.5194,286.2523,287.1198,26454.0
2022-03-01 09:50:00,294.64,294.72,292.83,293.75,34219.0,287.1685,287.2465,285.4044,286.3011,34219.0
2022-03-01 10:00:00,293.91,294.29,292.65,293.12,43570.0,286.457,286.8274,285.229,285.687,43570.0
2022-03-01 10:10:00,293.06,293.43,292.34,292.98,36687.0,285.6286,285.9892,284.9268,285.5506,36687.0
2022-03-01 10:20:00,293.12,293.63,291.69,291.77,24523.0,285.687,286.1841,284.2933,284.3713,24523.0
2022-03-01 10:30:00,292.03,292.27,291.45,291.5,25164.0,284.6247,284.8586,284.0594,284.1081,25164.0
2022-03-01 10:40:00,291.46,291.46,289.87,290.33,22506.0,284.0691,284.0691,282.5195,282.9678,22506.0
2022-03-01 10:50:00,290.41,290.84,290.29,290.49,23114.0,283.0458,283.4649,282.9288,283.1237,23114.0
2022-03-01 11:00:00,290.54,291.96,290.54,291.67,19885.0,283.1725,284.5565,283.1725,284.2738,19885.0
2022-03-01 11:10:00,291.84,292.19,291.08,291.16,22773.0,284.4395,284.7806,283.6988,283.7767,22773.0
2022-03-01 11:20:00,290.89,291.95,290.81,291.84,21896.0,283.5136,284.5467,283.4356,284.4395,21896.0
2022-03-01 11:30:00,291.88,291.89,290.36,290.45,14195.0,284.4785,284.4882,282.997,283.0848,14195.0
2022-03-01 11:40:00,290.47,290.83,289.08,289.48,18506.0,283.1042,283.4551,281.7495,282.1393,18506.0
2022-03-01 11:50:00,289.62,289.66,288.3,289.09,14295.0,282.2758,282.3148,280.9893,281.7592,14295.0
2022-03-01 12:00:00,289.02,289.08,288.44,288.44,11856.0,281.691,281.7495,281.1257,281.1257,11856.0
2022-03-01 12:10:00,288.46,289.78,288.07,289.63,13509.0,281.1452,282.4317,280.7651,282.2855,13509.0
2022-03-01 12:20:00,289.66,290.57,289.62,290.29,17263.0,282.3148,283.2017,282.2758,282.9288,17263.0
2022-03-01 12:30:00,290.1,290.27,289.69,289.98,13684.0,282.7436,282.9093,282.344,282.6267,13684.0
2022-03-01 12:40:00,290.07,290.51,290.0,290.08,14308.0,282.7144,283.1432,282.6462,282.7241,14308.0
2022-03-01 12:50:00,290.16,290.75,289.98,290.58,37403.0,282.8021,283.3771,282.6267,283.2115,37403.0
2022-03-01 13:00:00,290.51,291.2,290.14,290.14,15805.0,283.1432,283.8157,282.7826,282.7826,15805.0
2022-03-01 13:10:00,290.19,290.38,289.49,289.99,22501.0,282.8313,283.0165,282.1491,282.6364,22501.0
2022-03-01 13:20:00,289.96,290.29,288.8,289.7,37750.0,282.6072,282.9288,281.4766,282.3538,37750.0
2022-03-01 13:30:00,289.69,289.98,289.2,289.44,75328.0,282.344,282.6267,281.8664,282.1004,75328.0
2022-03-01 13:40:00,289.26,290.14,288.95,290.03,31450.0,281.9249,282.7826,281.6228,282.6754,31450.0
2022-03-01 13:50:00,290.04,290.19,289.46,289.47,19841.0,282.6851,282.8313,282.1199,282.1296,19841.0
2022-03-01 14:00:00,289.54,290.32,289.44,290.08,28760.0,282.1978,282.958,282.1004,282.7241,28760.0
2022-03-01 14:10:00,289.98,290.98,289.69,290.54,21084.0,282.6267,283.6013,282.344,283.1725,21084.0
2022-03-01 14:20:00,290.82,291.2,290.61,290.9,12325.0,283.4454,283.8157,283.2407,283.5233,12325.0
2022-03-01 14:30:00,290.8,291.17,290.43,290.97,19964.0,283.4259,283.7865,283.0653,283.5916,19964.0
2022-03-01 14:40:00,291.11,291.19,290.3,290.68,17057.0,283.728,283.806,282.9386,283.3089,17057.0
2022-03-01 14:50:00,290.5,290.5,289.71,290.18,20343.0,283.1335,283.1335,282.3635,282.8216,20343.0
2022-03-01 15:00:00,290.24,291.55,289.94,290.83,18856.0,282.8801,284.1569,282.5877,283.4551,18856.0
2022-03-01 15:10:00,290.94,291.02,289.45,289.45,32044.0,283.5623,283.6403,282.1101,282.1101,32044.0
2022-03-01 15:20:00,289.7,290.51,289.7,290.41,29451.0,282.3538,283.1432,282.3538,283.0458,29451.0
2022-03-01 15:30:00,290.5,290.5,289.68,290.06,42440.0,283.1335,283.1335,282.3343,282.7046,42440.0
2022-03-01 15:40:00,290.06,290.32,289.32,289.85,81283.0,282.7046,282.958,281.9834,282.5,81283.0
2022-03-01 15:50:00,289.85,290.12,288.71,289.82,235699.0,282.5,282.7631,281.3889,282.4707,235699.0
2022-03-02 09:30:00,291.5,292.27,290.42,290.43,34781.0,284.1081,284.8586,283.0555,283.0653,34781.0
2022-03-02 09:40:00,290.49,292.09,290.49,290.8,25091.0,283.1237,284.6832,283.1237,283.4259,25091.0
2022-03-02 09:50:00,290.8,291.46,290.06,291.17,20602.0,283.4259,284.0691,282.7046,283.7865,20602.0
2022-03-02 10:00:00,291.67,291.82,289.19,290.03,25050.0,284.2738,284.42,281.8567,282.6754,25050.0
2022-03-02 10:10:00,290.04,290.04,288.56,289.84,23428.0,282.6851,282.6851,281.2427,282.4902,23428.0
2022-03-02 10:20:00,289.73,291.38,289.22,291.19,19990.0,282.383,283.9912,281.8859,283.806,19990.0
2022-03-02 10:30:00,291.23,292.05,290.65,291.44,11088.0,283.845,284.6442,283.2797,284.0496,11088.0
2022-03-02 10:40:00,291.59,292.0,291.08,291.56,12765.0,284.1958,284.5954,283.6988,284.1666,12765.0
2022-03-02 10:50:00,291.95,292.01,290.55,291.61,17528.0,284.5467,284.6052,283.1822,284.2153,17528.0
2022-03-02 11:00:00,291.62,292.36,290.89,291.76,14250.0,284.2251,284.9463,283.5136,284.3615,14250.0
2022-03-02 11:10:00,291.65,292.44,291.22,292.22,13206.0,284.2543,285.0243,283.8352,284.8099,13206.0
2022-03-02 11:20:00,292.37,292.81,292.06,292.06,10388.0,284.9561,285.3849,284.6539,284.6539,10388.0
2022-03-02 11:30:00,292.19,292.95,291.86,292.35,13009.0,284.7806,285.5214,284.459,284.9366,13009.0
2022-03-02 11:40:00,292.45,292.59,291.6,291.72,49537.0,285.034,285.1705,284.2056,284.3225,49537.0
2022-03-02 11:50:00,291.91,292.56,291.91,292.17,11057.0,284.5077,285.1412,284.5077,284.7611,11057.0
2022-03-02 12:00:00,292.19,292.7,291.79,292.63,12159.0,284.7806,285.2777,284.3908,285.2095,12159.0
2022-03-02 12:10:00,292.56,293.13,292.27,292.65,15520.0,285.1412,285.6968,284.8586,285.229,15520.0
2022-03-02 12:20:00,292.65,292.93,292.19,292.78,11991.0,285.229,285.5019,284.7806,285.3557,11991.0
2022-03-02 12:30:00,292.81,293.1,292.6,292.84,15181.0,285.3849,285.6676,285.1802,285.4141,15181.0
2022-03-02 12:40:00,292.82,293.56,292.7,293.06,11892.0,285.3947,286.1159,285.2777,285.6286,11892.0
2022-03-02 12:50:00,292.95,293.33,292.74,293.23,12192.0,285.5214,285.8917,285.3167,285.7943,12192.0
2022-03-02 13:00:00,293.35,293.96,293.35,293.89,19203.0,285.9112,286.5057,285.9112,286.4375,19203.0
2022-03-02 13:10:00,294.0,294.43,293.39,293.39,11830.0,286.5447,286.9638,285.9502,285.9502,11830.0
2022-03-02 13:20:00,293.52,294.13,293.43,293.83,17658.0,286.0769,286.6714,285.9892,286.379,17658.0
2022-03-02 13:30:00,293.96,294.28,293.85,294.18,12622.0,286.5057,286.8176,286.3985,286.7202,12622.0
2022-03-02 13:40:00,294.05,294.05,293.16,293.17,12084.0,286.5935,286.5935,285.726,285.7358,12084.0
2022-03-02 13:50:00,293.28,293.92,293.23,293.55,19193.0,285.843,286.4668,285.7943,286.1061,19193.0
2022-03-02 14:00:00,293.62,294.52,293.48,294.23,28474.0,286.1744,287.0515,286.0379,286.7689,28474.0
2022-03-02 14:10:00,294.28,294.36,293.77,293.81,13500.0,286.8176,286.8956,286.3206,286.3595,13500.0
2022-03-02 14:20:00,293.89,294.01,293.24,293.67,20265.0,286.4375,286.5545,285.804,286.2231,20265.0
2022-03-02 14:30:00,293.67,293.82,293.48,293.7,15536.0,286.2231,286.3693,286.0379,286.2523,15536.0
2022-03-02 14:40:00,293.79,294.05,293.34,293.79,14690.0,286.3401,286.5935,285.9015,286.3401,14690.0
2022-03-02 14:50:00,293.83,294.0,292.88,293.29,21032.0,286.379,286.5447,285.4531,285.8527,21032.0
2022-03-02 15:00:00,293.29,293.96,293.18,293.69,17649.0,285.8527,286.5057,285.7455,286.2426,17649.0
2022-03-02 15:10:00,293.54,294.43,293.41,294.38,27072.0,286.0964,286.9638,285.9697,286.9151,27072.0
2022-03-02 15:20:00,294.29,294.3,293.56,294.06,20443.0,286.8274,286.8371,286.1159,286.6032,20443.0
2022-03-02 15:30:00,293.89,294.29,293.51,293.74,27058.0,286.4375,286.8274,286.0672,286.2913,27058.0
2022-03-02 15:40:00,293.67,294.01,293.3,293.9,42388.0,286.2231,286.5545,285.8625,286.4473,42388.0
2022-03-02 15:50:00,293.98,294.15,292.18,292.84,131885.0,286.5252,286.6909,284.7709,285.4141,131885.0
2022-03-03 09:30:00,295.45,296.9,294.7,295.08,16720.0,287.958,289.3712,287.227,287.5973,16720.0
2022-03-03 09:40:00,295.68,296.31,294.99,295.13,18435.0,288.1821,288.7962,287.5096,287.6461,18435.0
2022-03-03 09:50:00,295.15,295.71,294.79,295.05,13537.0,287.6656,288.2114,287.3147,287.5681,13537.0
2022-03-03 10:00:00,295.05,295.62,294.35,295.04,22967.0,287.5681,288.1236,286.8859,287.5584,22967.0
2022-03-03 10:10:00,295.04,295.62,294.72,295.55,18575.0,287.5584,288.1236,287.2465,288.0554,18575.0
2022-03-03 10:20:00,295.57,295.57,294.43,295.01,29584.0,288.0749,288.0749,286.9638,287.5291,29584.0
2022-03-03 10:30:00,295.01,295.22,294.23,294.48,17061.0,287.5291,287.7338,286.7689,287.0126,17061.0
2022-03-03 10:40:00,294.48,294.87,293.59,293.59,27757.0,287.0126,287.3927,286.1451,286.1451,27757.0
2022-03-03 10:50:00,293.67,293.9,292.68,292.68,10354.0,286.2231,286.4473,285.2582,285.2582,10354.0
2022-03-03 11:00:00,292.8,293.05,292.04,292.44,15211.0,285.3752,285.6188,284.6344,285.0243,15211.0
2022-03-03 11:10:00,292.45,292.67,291.66,292.44,15078.0,285.034,285.2485,284.2641,285.0243,15078.0
2022-03-03 11:20:00,292.42,293.79,292.42,293.76,14592.0,285.0048,286.3401,285.0048,286.3108,14592.0
2022-03-03 11:30:00,293.76,294.45,293.56,293.76,25422.0,286.3108,286.9833,286.1159,286.3108,25422.0
2022-03-03 11:40:00,293.77,293.92,292.79,293.51,16503.0,286.3206,286.4668,285.3654,286.0672,16503.0
2022-03-03 11:50:00,293.68,294.1,293.36,293.45,34660.0,286.2328,286.6422,285.921,286.0087,34660.0
2022-03-03 12:00:00,293.48,293.9,292.88,293.89,10213.0,286.0379,286.4473,285.4531,286.4375,10213.0
2022-03-03 12:10:00,293.95,294.39,293.74,294.0,10691.0,286.496,286.9248,286.2913,286.5447,10691.0
2022-03-03 12:20:00,293.99,294.14,293.54,293.62,11185.0,286.535,286.6812,286.0964,286.1744,11185.0
2022-03-03 12:30:00,293.69,295.22,293.62,294.29,25811.0,286.2426,287.7338,286.1744,286.8274,25811.0
2022-03-03 12:40:00,294.23,294.51,293.9,294.02,10582.0,286.7689,287.0418,286.4473,286.5642,10582.0
2022-03-03 12:50:00,294.16,294.46,293.97,294.21,16774.0,286.7007,286.9931,286.5155,286.7494,16774.0
2022-03-03 13:00:00,294.16,294.97,293.92,294.59,12629.0,286.7007,287.4901,286.4668,287.1198,12629.0
2022-03-03 13:10:00,294.63,295.28,294.59,295.25,8881.0,287.1588,287.7923,287.1198,287.763,8881.0
2022-03-03 13:20:00,295.32,295.43,295.07,295.4,8547.0,287.8313,287.9385,287.5876,287.9092,8547.0
2022-03-03 13:30:00,295.4,295.4,294.54,294.99,9024.0,287.9092,287.9092,287.071,287.5096,9024.0
2022-03-03 13:40:00,294.97,295.13,294.57,295.12,10632.0,287.4901,287.6461,287.1003,287.6363,10632.0
2022-03-03 13:50:00,295.09,295.37,295.04,295.04,9342.0,287.6071,287.88,287.5584,287.5584,9342.0
2022-03-03 14:00:00,295.1,295.65,294.92,295.35,8146.0,287.6168,288.1529,287.4414,287.8605,8146.0
2022-03-03 14:10:00,295.39,296.34,295.24,296.0,10370.0,287.8995,288.8254,287.7533,288.494,10370.0
2022-03-03 14:20:00,296.02,296.45,295.53,296.33,16165.0,288.5135,288.9326,288.0359,288.8156,16165.0
2022-03-03 14:30:00,296.29,296.32,295.72,295.72,14039.0,288.7767,288.8059,288.2211,288.2211,14039.0
2022-03-03 14:40:00,295.8,295.99,294.93,295.05,16609.0,288.2991,288.4843,287.4511,287.5681,16609.0
2022-03-03 14:50:00,295.07,295.39,294.66,295.26,32608.0,287.5876,287.8995,287.188,287.7728,32608.0
2022-03-03 15:00:00,295.12,295.12,293.82,294.19,23691.0,287.6363,287.6363,286.3693,286.7299,23691.0
2022-03-03 15:10:00,294.23,294.79,294.03,294.72,17320.0,286.7689,287.3147,286.574,287.2465,17320.0
2022-03-03 15:20:00,294.68,295.12,294.29,295.12,21632.0,287.2075,287.6363,286.8274,287.6363,21632.0
2022-03-03 15:30:00,295.07,295.08,293.77,294.31,26434.0,287.5876,287.5973,286.3206,286.8469,26434.0
2022-03-03 15:40:00,294.17,294.2,293.09,293.6,46541.0,286.7104,286.7397,285.6578,286.1549,46541.0
2022-03-03 15:50:00,293.47,294.2,293.01,294.2,117816.0,286.0282,286.7397,285.5798,286.7397,117816.0
2022-03-04 09:30:00,291.61,293.81,291.61,292.72,21071.0,284.2153,286.3595,284.2153,285.2972,21071.0
2022-03-04 09:40:00,292.66,292.66,289.81,289.83,22744.0,285.2387,285.2387,282.461,282.4805,22744.0
2022-03-04 09:50:00,289.98,291.67,289.82,291.67,19221.0,282.6267,284.2738,282.4707,284.2738,19221.0
2022-03-04 10:00:00,291.75,292.34,290.52,290.78,11679.0,284.3518,284.9268,283.153,283.4064,11679.0
2022-03-04 10:10:00,290.66,291.1,290.02,291.07,15776.0,283.2894,283.7183,282.6657,283.689,15776.0
2022-03-04 10:20:00,290.9,292.14,290.85,291.77,12433.0,283.5233,284.7319,283.4746,284.3713,12433.0
2022-03-04 10:30:00,291.76,292.54,291.3,291.99,9447.0,284.3615,285.1218,283.9132,284.5857,9447.0
2022-03-04 10:40:00,291.98,291.98,290.9,291.19,10000.0,284.576,284.576,283.5233,283.806,10000.0
2022-03-04 10:50:00,291.03,291.58,290.96,291.43,21397.0,283.65,284.1861,283.5818,284.0399,21397.0
2022-03-04 11:00:00,291.29,291.37,290.62,290.97,17523.0,283.9034,283.9814,283.2504,283.5916,17523.0
2022-03-04 11:10:00,290.85,291.74,290.52,291.55,17924.0,283.4746,284.342,283.153,284.1569,17924.0
2022-03-04 11:20:00,291.54,291.58,290.72,291.33,13243.0,284.1471,284.1861,283.3479,283.9424,13243.0
2022-03-04 11:30:00,291.34,291.79,290.37,291.63,19967.0,283.9522,284.3908,283.0068,284.2348,19967.0
2022-03-04 11:40:00,291.62,292.16,291.51,291.62,11727.0,284.2251,284.7514,284.1179,284.2251,11727.0
2022-03-04 11:50:00,291.85,291.91,290.84,291.32,11313.0,284.4492,284.5077,283.4649,283.9327,11313.0
2022-03-04 12:00:00,291.11,291.88,290.92,291.81,19583.0,283.728,284.4785,283.5428,284.4103,19583.0
2022-03-04 12:10:00,291.81,293.43,291.81,292.99,8809.0,284.4103,285.9892,284.4103,285.5603,8809.0
2022-03-04 12:20:00,292.98,293.5,292.86,293.12,15206.0,285.5506,286.0574,285.4336,285.687,15206.0
2022-03-04 12:30:00,293.06,293.4,292.4,293.21,19537.0,285.6286,285.9599,284.9853,285.7748,19537.0
2022-03-04 12:40:00,293.1,293.33,292.89,293.33,6504.0,285.6676,285.8917,285.4629,285.8917,6504.0
2022-03-04 12:50:00,293.31,294.37,293.28,293.98,9763.0,285.8722,286.9053,285.843,286.5252,9763.0
2022-03-04 13:00:00,294.47,295.25,294.2,294.92,14702.0,287.0028,287.763,286.7397,287.4414,14702.0
2022-03-04 13:10:00,294.83,294.99,294.36,294.7,12810.0,287.3537,287.5096,286.8956,287.227,12810.0
2022-03-04 13:20:00,294.73,294.74,293.77,293.91,16601.0,287.2562,287.266,286.3206,286.457,16601.0
2022-03-04 13:30:00,293.97,294.15,293.68,293.88,58726.0,286.5155,286.6909,286.2328,286.4278,58726.0
2022-03-04 13:40:00,293.88,293.88,293.29,293.4,25819.0,286.4278,286.4278,285.8527,285.9599,25819.0
2022-03-04 13:50:00,293.44,293.44,292.56,292.64,6498.0,285.9989,285.9989,285.1412,285.2192,6498.0
2022-03-04 14:00:00,292.65,292.85,292.19,292.61,17247.0,285.229,285.4239,284.7806,285.19,17247.0
2022-03-04 14:10:00,292.51,292.66,292.12,292.37,7383.0,285.0925,285.2387,284.7124,284.9561,7383.0
2022-03-04 14:20:00,292.36,293.09,292.34,292.55,18924.0,284.9463,285.6578,284.9268,285.1315,18924.0
2022-03-04 14:30:00,292.66,293.13,292.46,292.59,14051.0,285.2387,285.6968,285.0438,285.1705,14051.0
2022-03-04 14:40:00,292.45,292.47,291.75,292.31,20867.0,285.034,285.0535,284.3518,284.8976,20867.0
2022-03-04 14:50:00,292.43,292.5,291.47,291.49,14465.0,285.0145,285.0828,284.0789,284.0984,14465.0
2022-03-04 15:00:00,291.71,292.47,291.71,292.03,26395.0,284.3128,285.0535,284.3128,284.6247,26395.0
2022-03-04 15:10:00,292.09,292.3,291.49,291.58,16604.0,284.6832,284.8878,284.0984,284.1861,16604.0
2022-03-04 15:20:00,291.56,292.71,291.27,292.35,23912.0,284.1666,285.2874,283.884,284.9366,23912.0
2022-03-04 15:30:00,292.6,292.9,292.08,292.31,23768.0,285.1802,285.4726,284.6734,284.8976,23768.0
2022-03-04 15:40:00,292.33,292.94,292.0,292.06,27209.0,284.9171,285.5116,284.5954,284.6539,27209.0
2022-03-04 15:50:00,292.23,293.9,291.99,293.81,104719.0,284.8196,286.4473,284.5857,286.3595,104719.0
2022-03-07 09:30:00,290.19,291.67,289.76,290.54,31088.0,282.8313,284.2738,282.4122,283.1725,31088.0
2022-03-07 09:40:00,290.25,290.97,289.44,290.19,39268.0,282.8898,283.5916,282.1004,282.8313,39268.0
2022-03-07 09:50:00,290.46,291.35,290.05,291.0,21948.0,283.0945,283.9619,282.6949,283.6208,21948.0
2022-03-07 10:00:00,290.63,292.12,290.6,292.12,21286.0,283.2602,284.7124,283.2309,284.7124,21286.0
2022-03-07 10:10:00,292.12,292.42,291.6,292.26,14988.0,284.7124,285.0048,284.2056,284.8489,14988.0
2022-03-07 10:20:00,292.24,292.43,290.61,290.73,28977.0,284.8294,285.0145,283.2407,283.3577,28977.0
2022-03-07 10:30:00,290.5,291.58,290.01,290.01,27273.0,283.1335,284.1861,282.6559,282.6559,27273.0
2022-03-07 10:40:00,289.9,290.28,289.57,290.01,20491.0,282.5487,282.9191,282.2271,282.6559,20491.0
2022-03-07 10:50:00,289.83,290.42,289.61,290.09,28208.0,282.4805,283.0555,282.2661,282.7339,28208.0
2022-03-07 11:00:00,290.08,291.22,290.05,291.21,16632.0,282.7241,283.8352,282.6949,283.8255,16632.0
2022-03-07 11:10:00,291.26,291.26,289.98,290.64,38727.0,283.8742,283.8742,282.6267,283.2699,38727.0
2022-03-07 11:20:00,290.79,290.89,290.0,290.44,20968.0,283.4161,283.5136,282.6462,283.075,20968.0
2022-03-07 11:30:00,290.63,290.85,290.0,290.0,50405.0,283.2602,283.4746,282.6462,282.6462,50405.0
2022-03-07 11:40:00,289.73,290.23,289.45,289.53,31058.0,282.383,282.8703,282.1101,282.1881,31058.0
2022-03-07 11:50:00,289.43,289.9,288.89,289.16,55182.0,282.0906,282.5487,281.5643,281.8275,55182.0
2022-03-07 12:00:00,289.28,289.8,288.97,289.8,52985.0,281.9444,282.4512,281.6423,282.4512,52985.0
2022-03-07 12:10:00,289.77,290.14,289.29,290.14,33696.0,282.422,282.7826,281.9542,282.7826,33696.0
2022-03-07 12:20:00,290.2,290.47,288.91,289.56,80068.0,282.8411,283.1042,281.5838,282.2173,80068.0
2022-03-07 12:30:00,289.42,289.91,288.96,289.62,38274.0,282.0809,282.5584,281.6325,282.2758,38274.0
2022-03-07 12:40:00,289.56,290.02,289.12,289.94,17907.0,282.2173,282.6657,281.7885,282.5877,17907.0
2022-03-07 12:50:00,289.87,290.28,288.91,289.14,23153.0,282.5195,282.9191,281.5838,281.808,23153.0
2022-03-07 13:00:00,289.15,289.95,289.15,289.59,26483.0,281.8177,282.5974,281.8177,282.2466,26483.0
2022-03-07 13:10:00,289.5,289.51,288.96,289.1,15381.0,282.1588,282.1686,281.6325,281.769,15381.0
2022-03-07 13:20:00,289.01,290.18,289.0,289.86,36503.0,281.6813,282.8216,281.6715,282.5097,36503.0
2022-03-07 13:30:00,289.86,290.69,289.86,290.67,16436.0,282.5097,283.3187,282.5097,283.2992,16436.0
2022-03-07 13:40:00,290.47,290.76,289.61,289.78,9251.0,283.1042,283.3869,282.2661,282.4317,9251.0
2022-03-07 13:50:00,289.79,290.12,289.62,290.12,15094.0,282.4415,282.7631,282.2758,282.7631,15094.0
2022-03-07 14:00:00,290.24,290.24,289.48,290.05,19285.0,282.8801,282.8801,282.1393,282.6949,19285.0
2022-03-07 14:10:00,289.97,290.62,289.88,290.41,16108.0,282.6169,283.2504,282.5292,283.0458,16108.0
2022-03-07 14:20:00,290.35,290.36,289.52,289.52,20151.0,282.9873,282.997,282.1783,282.1783,20151.0
2022-03-07 14:30:00,289.35,289.86,289.35,289.81,33616.0,282.0126,282.5097,282.0126,282.461,33616.0
2022-03-07 14:40:00,289.81,289.88,288.48,288.48,65792.0,282.461,282.5292,281.1647,281.1647,65792.0
2022-03-07 14:50:00,288.48,289.5,288.22,289.05,49852.0,281.1647,282.1588,280.9113,281.7203,49852.0
2022-03-07 15:00:00,289.05,289.27,288.47,289.16,48062.0,281.7203,281.9347,281.155,281.8275,48062.0
2022-03-07 15:10:00,289.11,289.2,288.63,289.0,51538.0,281.7787,281.8664,281.3109,281.6715,51538.0
2022-03-07 15:20:00,289.0,290.0,288.94,289.8,54060.0,281.6715,282.6462,281.613,282.4512,54060.0
2022-03-07 15:30:00,289.61,289.77,289.25,289.38,62731.0,282.2661,282.422,281.9152,282.0419,62731.0
2022-03-07 15:40:00,289.37,290.29,289.24,289.63,71975.0,282.0321,282.9288,281.9054,282.2855,71975.0
2022-03-07 15:50:00,289.44,289.94,288.23,288.23,190864.0,282.1004,282.5877,280.921,280.921,190864.0
2022-03-08 09:30:00,286.39,289.73,286.39,287.81,30976.0,279.1277,282.383,279.1277,280.5117,30976.0
2022-03-08 09:40:00,287.81,289.95,287.18,288.16,19224.0,280.5117,282.5974,279.8977,280.8528,19224.0
2022-03-08 09:50:00,288.15,288.3,286.45,287.32,12117.0,280.8431,280.9893,279.1862,280.0341,12117.0
2022-03-08 10:00:00,287.08,287.2,285.48,286.06,27995.0,279.8002,279.9172,278.2408,278.8061,27995.0
2022-03-08 10:10:00,286.06,286.19,284.89,286.13,25389.0,278.8061,278.9328,277.6657,278.8743,25389.0
2022-03-08 10:20:00,286.33,286.36,283.0,283.0,17282.0,279.0692,279.0985,275.8237,275.8237,17282.0
2022-03-08 10:30:00,282.93,283.36,281.58,282.08,24597.0,275.7554,276.1745,274.4397,274.927,24597.0
2022-03-08 10:40:00,282.18,284.14,281.94,284.14,19122.0,275.0245,276.9348,274.7905,276.9348,19122.0
2022-03-08 10:50:00,284.01,284.46,283.21,283.99,15037.0,276.8081,277.2466,276.0283,276.7886,15037.0
2022-03-08 11:00:00,283.87,284.15,281.49,281.96,14272.0,276.6716,276.9445,274.352,274.81,14272.0
2022-03-08 11:10:00,282.1,282.54,280.93,281.15,9942.0,274.9465,275.3753,273.8062,274.0206,9942.0
2022-03-08 11:20:00,281.15,281.15,279.43,279.78,13497.0,274.0206,274.0206,272.3442,272.6853,13497.0
2022-03-08 11:30:00,279.76,280.58,279.09,280.14,12906.0,272.6658,273.465,272.0128,273.0362,12906.0
2022-03-08 11:40:00,280.26,280.61,279.41,280.27,11610.0,273.1531,273.4943,272.3247,273.1629,11610.0
2022-03-08 11:50:00,280.1,280.75,279.73,279.84,10478.0,272.9972,273.6307,272.6366,272.7438,10478.0
2022-03-08 12:00:00,279.85,281.29,279.76,280.91,15998.0,272.7535,274.157,272.6658,273.7867,15998.0
2022-03-08 12:10:00,281.16,283.67,281.12,283.43,16199.0,274.0303,276.4767,273.9913,276.2428,16199.0
2022-03-08 12:20:00,283.43,284.32,282.44,283.98,9327.0,276.2428,277.1102,275.2779,276.7788,9327.0
2022-03-08 12:30:00,283.99,284.43,283.44,284.11,13821.0,276.7886,277.2174,276.2525,276.9055,13821.0
2022-03-08 12:40:00,284.1,284.3,283.52,283.9,16423.0,276.8958,277.0907,276.3305,276.7008,16423.0
2022-03-08 12:50:00,283.72,283.76,282.63,283.4,10667.0,276.5254,276.5644,275.4631,276.2135,10667.0
2022-03-08 13:00:00,283.54,284.63,283.53,284.63,15029.0,276.35,277.4123,276.3402,277.4123,15029.0
2022-03-08 13:10:00,284.64,284.79,283.8,284.23,8323.0,277.4221,277.5683,276.6034,277.0225,8323.0
2022-03-08 13:20:00,284.26,284.63,282.2,282.56,7770.0,277.0517,277.4123,275.044,275.3948,7770.0
2022-03-08 13:30:00,282.37,282.37,281.09,281.41,6097.0,275.2096,275.2096,273.9621,274.274,6097.0
2022-03-08 13:40:00,281.44,281.64,280.53,281.0,10552.0,274.3032,274.4982,273.4163,273.8744,10552.0
2022-03-08 13:50:00,281.02,281.1,279.84,279.9,8097.0,273.8939,273.9718,272.7438,272.8023,8097.0
2022-03-08 14:00:00,279.68,279.68,278.06,279.25,11129.0,272.5879,272.5879,271.0089,272.1688,11129.0
2022-03-08 14:10:00,278.85,279.81,278.0,279.53,12874.0,271.7789,272.7146,270.9505,272.4417,12874.0
2022-03-08 14:20:00,279.21,280.37,278.38,280.36,13139.0,272.1298,273.2604,271.3208,273.2506,13139.0
2022-03-08 14:30:00,280.37,280.42,279.17,279.87,10117.0,273.2604,273.3091,272.0908,272.773,10117.0
2022-03-08 14:40:00,279.86,281.6,279.46,281.29,12908.0,272.7633,274.4592,272.3734,274.157,12908.0
2022-03-08 14:50:00,281.29,281.66,280.64,281.1,16767.0,274.157,274.5176,273.5235,273.9718,16767.0
2022-03-08 15:00:00,280.93,282.03,280.92,281.14,9368.0,273.8062,274.8783,273.7964,274.0108,9368.0
2022-03-08 15:10:00,281.52,281.55,280.52,280.68,13235.0,274.3812,274.4104,273.4066,273.5625,13235.0
2022-03-08 15:20:00,280.69,281.32,279.99,280.0,23225.0,273.5722,274.1863,272.89,272.8997,23225.0
2022-03-08 15:30:00,280.21,280.24,278.85,279.96,21545.0,273.1044,273.1337,271.7789,272.8608,21545.0
2022-03-08 15:40:00,280.03,280.32,278.3,278.35,26942.0,272.929,273.2116,271.2429,271.2916,26942.0
2022-03-08 15:50:00,278.51,279.39,276.79,277.03,116717.0,271.4475,272.3052,269.7711,270.0051,116717.0
2022-03-09 09:30:00,281.21,283.61,280.83,282.16,31722.0,274.0791,276.4182,273.7087,275.005,31722.0
2022-03-09 09:40:00,281.81,282.97,281.14,282.97,42316.0,274.6638,275.7944,274.0108,275.7944,42316.0
2022-03-09 09:50:00,282.97,284.37,281.97,284.37,22816.0,275.7944,277.1589,274.8198,277.1589,22816.0
2022-03-09 10:00:00,284.38,286.22,284.38,285.91,18699.0,277.1687,278.962,277.1687,278.6599,18699.0
2022-03-09 10:10:00,285.99,287.58,285.99,287.14,20579.0,278.7378,280.2875,278.7378,279.8587,20579.0
2022-03-09 10:20:00,287.14,287.68,286.65,287.49,14670.0,279.8587,280.385,279.3811,280.1998,14670.0
2022-03-09 10:30:00,287.67,287.68,286.63,287.24,98145.0,280.3752,280.385,279.3616,279.9562,98145.0
2022-03-09 10:40:00,287.09,288.75,286.92,288.4,17612.0,279.81,281.4279,279.6443,281.0867,17612.0
2022-03-09 10:50:00,288.5,288.94,287.95,288.79,35075.0,281.1842,281.613,280.6481,281.4668,35075.0
2022-03-09 11:00:00,288.78,289.9,288.52,289.36,22821.0,281.4571,282.5487,281.2037,282.0224,22821.0
2022-03-09 11:10:00,289.09,289.6,288.7,289.6,33567.0,281.7592,282.2563,281.3791,282.2563,33567.0
2022-03-09 11:20:00,289.6,290.14,289.15,289.61,27038.0,282.2563,282.7826,281.8177,282.2661,27038.0
2022-03-09 11:30:00,289.63,291.35,289.6,291.27,18649.0,282.2855,283.9619,282.2563,283.884,18649.0
2022-03-09 11:40:00,291.28,292.11,291.06,291.89,6441.0,283.8937,284.7027,283.6793,284.4882,6441.0
2022-03-09 11:50:00,291.89,292.94,291.74,292.83,6323.0,284.4882,285.5116,284.342,285.4044,6323.0
2022-03-09 12:00:00,292.73,292.87,292.0,292.14,9799.0,285.3069,285.4434,284.5954,284.7319,9799.0
2022-03-09 12:10:00,292.3,293.05,291.97,292.95,7003.0,284.8878,285.6188,284.5662,285.5214,7003.0
2022-03-09 12:20:00,292.71,292.85,291.09,291.1,13459.0,285.2874,285.4239,283.7085,283.7183,13459.0
2022-03-09 12:30:00,291.33,292.05,290.87,292.05,20249.0,283.9424,284.6442,283.4941,284.6442,20249.0
2022-03-09 12:40:00,292.04,292.98,291.66,292.97,11708.0,284.6344,285.5506,284.2641,285.5408,11708.0
2022-03-09 12:50:00,292.85,293.37,292.71,293.14,13222.0,285.4239,285.9307,285.2874,285.7065,13222.0
2022-03-09 13:00:00,293.15,293.15,291.35,291.58,8478.0,285.7163,285.7163,283.9619,284.1861,8478.0
2022-03-09 13:10:00,291.91,292.75,291.8,292.48,12769.0,284.5077,285.3264,284.4005,285.0633,12769.0
2022-03-09 13:20:00,292.52,292.95,292.45,292.95,6836.0,285.1023,285.5214,285.034,285.5214,6836.0
2022-03-09 13:30:00,293.21,293.21,292.21,292.21,11572.0,285.7748,285.7748,284.8001,284.8001,11572.0
2022-03-09 13:40:00,292.42,292.42,291.33,291.62,9497.0,285.0048,285.0048,283.9424,284.2251,9497.0
2022-03-09 13:50:00,291.63,292.18,291.59,292.17,8244.0,284.2348,284.7709,284.1958,284.7611,8244.0
2022-03-09 14:00:00,292.17,292.6,292.07,292.17,9241.0,284.7611,285.1802,284.6637,284.7611,9241.0
2022-03-09 14:10:00,292.27,292.4,291.54,291.76,7868.0,284.8586,284.9853,284.1471,284.3615,7868.0
2022-03-09 14:20:00,291.73,292.2,291.61,292.16,9617.0,284.3323,284.7904,284.2153,284.7514,9617.0
2022-03-09 14:30:00,292.16,293.01,292.09,292.86,13475.0,284.7514,285.5798,284.6832,285.4336,13475.0
2022-03-09 14:40:00,292.85,293.01,292.02,292.52,18661.0,285.4239,285.5798,284.6149,285.1023,18661.0
2022-03-09 14:50:00,292.61,292.95,292.4,292.62,10925.0,285.19,285.5214,284.9853,285.1997,10925.0
2022-03-09 15:00:00,292.62,293.53,292.47,293.53,11162.0,285.1997,286.0866,285.0535,286.0866,11162.0
2022-03-09 15:10:00,293.68,293.68,292.73,292.91,14858.0,286.2328,286.2328,285.3069,285.4824,14858.0
2022-03-09 15:20:00,292.84,293.18,292.36,292.71,20236.0,285.4141,285.7455,284.9463,285.2874,20236.0
2022-03-09 15:30:00,292.75,292.9,291.59,291.59,45130.0,285.3264,285.4726,284.1958,284.1958,45130.0
2022-03-09 15:40:00,291.58,292.0,291.0,291.28,22696.0,284.1861,284.5954,283.6208,283.8937,22696.0
2022-03-09 15:50:00,291.3,292.08,289.87,291.0,76921.0,283.9132,284.6734,282.5195,283.6208,76921.0
2022-03-10 09:30:00,286.2,290.72,286.2,289.88,25532.0,278.9425,283.3479,278.9425,282.5292,25532.0
2022-03-10 09:40:00,290.05,290.97,288.83,289.46,63382.0,282.6949,283.5916,281.5058,282.1199,63382.0
2022-03-10 09:50:00,289.74,291.34,289.72,289.74,38706.0,282.3928,283.9522,282.3733,282.3928,38706.0
2022-03-10 10:00:00,289.69,290.79,289.33,290.7,10925.0,282.344,283.4161,281.9932,283.3284,10925.0
2022-03-10 10:10:00,290.72,292.08,290.23,292.08,8369.0,283.3479,284.6734,282.8703,284.6734,8369.0
2022-03-10 10:20:00,291.79,291.86,290.17,290.18,27563.0,284.3908,284.459,282.8119,282.8216,27563.0
2022-03-10 10:30:00,290.18,290.39,289.64,290.37,8642.0,282.8216,283.0263,282.2953,283.0068,8642.0
2022-03-10 10:40:00,290.22,291.61,290.22,291.6,7086.0,282.8606,284.2153,282.8606,284.2056,7086.0
2022-03-10 10:50:00,291.44,291.44,290.24,290.32,9947.0,284.0496,284.0496,282.8801,282.958,9947.0
2022-03-10 11:00:00,290.34,290.9,289.63,290.74,47246.0,282.9775,283.5233,282.2855,283.3674,47246.0
2022-03-10 11:10:00,290.6,291.51,290.6,291.47,8815.0,283.2309,284.1179,283.2309,284.0789,8815.0
2022-03-10 11:20:00,291.41,291.64,290.11,290.49,11822.0,284.0204,284.2446,282.7534,283.1237,11822.0
2022-03-10 11:30:00,290.48,290.75,290.33,290.35,14557.0,283.114,283.3771,282.9678,282.9873,14557.0
2022-03-10 11:40:00,290.52,291.15,290.26,290.96,56874.0,283.153,283.767,282.8996,283.5818,56874.0
2022-03-10 11:50:00,290.99,291.83,290.99,291.49,26447.0,283.6111,284.4298,283.6111,284.0984,26447.0
2022-03-10 12:00:00,291.5,292.26,291.41,291.97,7868.0,284.1081,284.8489,284.0204,284.5662,7868.0
2022-03-10 12:10:00,292.2,293.09,292.15,292.94,6887.0,284.7904,285.6578,284.7416,285.5116,6887.0
2022-03-10 12:20:00,293.0,294.33,292.9,293.4,28644.0,285.5701,286.8664,285.4726,285.9599,28644.0
2022-03-10 12:30:00,293.4,293.4,292.37,292.71,9365.0,285.9599,285.9599,284.9561,285.2874,9365.0
2022-03-10 12:40:00,292.85,292.95,292.17,292.25,43513.0,285.4239,285.5214,284.7611,284.8391,43513.0
2022-03-10 12:50:00,292.37,293.02,292.05,292.91,14892.0,284.9561,285.5896,284.6442,285.4824,14892.0
2022-03-10 13:00:00,293.02,293.38,292.76,293.31,6194.0,285.5896,285.9405,285.3362,285.8722,6194.0
2022-03-10 13:10:00,293.32,294.46,293.32,294.3,8219.0,285.882,286.9931,285.882,286.8371,8219.0
2022-03-10 13:20:00,294.36,294.52,294.1,294.19,10305.0,286.8956,287.0515,286.6422,286.7299,10305.0
2022-03-10 13:30:00,294.2,294.75,294.0,294.24,12046.0,286.7397,287.2757,286.5447,286.7786,12046.0
2022-03-10 13:40:00,294.37,295.4,294.35,295.35,18032.0,286.9053,287.9092,286.8859,287.8605,18032.0
2022-03-10 13:50:00,295.34,295.34,294.35,294.35,15013.0,287.8507,287.8507,286.8859,286.8859,15013.0
2022-03-10 14:00:00,294.32,295.44,294.24,294.62,17769.0,286.8566,287.9482,286.7786,287.149,17769.0
2022-03-10 14:10:00,294.63,295.15,294.56,294.75,9387.0,287.1588,287.6656,287.0905,287.2757,9387.0
2022-03-10 14:20:00,294.76,294.91,294.53,294.81,9518.0,287.2855,287.4317,287.0613,287.3342,9518.0
2022-03-10 14:30:00,294.9,295.06,294.34,294.44,20686.0,287.4219,287.5778,286.8761,286.9736,20686.0
2022-03-10 14:40:00,294.37,294.84,293.98,294.81,11178.0,286.9053,287.3634,286.5252,287.3342,11178.0
2022-03-10 14:50:00,295.04,295.04,294.54,294.73,12583.0,287.5584,287.5584,287.071,287.2562,12583.0
2022-03-10 15:00:00,294.74,294.81,293.71,293.83,13216.0,287.266,287.3342,286.2621,286.379,13216.0
2022-03-10 15:10:00,293.87,293.87,293.02,293.04,15895.0,286.418,286.418,285.5896,285.6091,15895.0
2022-03-10 15:20:00,293.15,293.38,292.41,292.61,20633.0,285.7163,285.9405,284.995,285.19,20633.0
2022-03-10 15:30:00,292.74,293.03,292.25,292.52,19183.0,285.3167,285.5993,284.8391,285.1023,19183.0
2022-03-10 15:40:00,292.59,293.05,292.28,292.6,29009.0,285.1705,285.6188,284.8683,285.1802,29009.0
2022-03-10 15:50:00,292.57,294.15,292.57,293.4,104218.0,285.151,286.6909,285.151,285.9599,104218.0
2022-03-11 09:30:00,294.7,296.72,293.92,296.63,32019.0,287.227,289.1958,286.4668,289.108,32019.0
2022-03-11 09:40:00,296.44,298.73,295.73,298.64,12674.0,288.9229,291.1548,288.2309,291.0671,12674.0
2022-03-11 09:50:00,298.36,299.07,297.41,298.41,33213.0,290.7942,291.4862,289.8683,290.8429,33213.0
2022-03-11 10:00:00,298.42,298.42,296.75,296.75,9432.0,290.8526,290.8526,289.225,289.225,9432.0
2022-03-11 10:10:00,296.67,296.76,295.94,296.3,6310.0,289.147,289.2347,288.4355,288.7864,6310.0
2022-03-11 10:20:00,296.31,296.31,295.63,295.92,9965.0,288.7962,288.7962,288.1334,288.416,9965.0
2022-03-11 10:30:00,295.92,295.95,295.0,295.2,9209.0,288.416,288.4453,287.5194,287.7143,9209.0
2022-03-11 10:40:00,295.2,296.67,295.0,296.25,8309.0,287.7143,289.147,287.5194,288.7377,8309.0
2022-03-11 10:50:00,296.47,296.5,295.98,296.15,9055.0,288.9521,288.9813,288.4745,288.6402,9055.0
2022-03-11 11:00:00,296.49,296.92,296.19,296.5,9180.0,288.9716,289.3907,288.6792,288.9813,9180.0
2022-03-11 11:10:00,296.47,296.83,295.94,296.82,26942.0,288.9521,289.303,288.4355,289.2932,26942.0
2022-03-11 11:20:00,296.94,297.3,296.79,297.01,8145.0,289.4102,289.761,289.264,289.4784,8145.0
2022-03-11 11:30:00,297.05,297.15,296.29,296.96,12900.0,289.5174,289.6149,288.7767,289.4297,12900.0
2022-03-11 11:40:00,297.2,297.24,296.23,296.56,10108.0,289.6636,289.7026,288.7182,289.0398,10108.0
2022-03-11 11:50:00,296.63,298.21,296.37,298.01,15869.0,289.108,290.648,288.8546,290.453,15869.0
2022-03-11 12:00:00,297.86,297.91,296.87,297.37,13161.0,290.3068,290.3556,289.342,289.8293,13161.0
2022-03-11 12:10:00,297.39,297.74,297.35,297.66,9576.0,289.8488,290.1899,289.8098,290.1119,9576.0
2022-03-11 12:20:00,297.65,297.66,297.0,297.0,6561.0,290.1022,290.1119,289.4687,289.4687,6561.0
2022-03-11 12:30:00,296.97,297.56,296.87,296.98,12060.0,289.4394,290.0145,289.342,289.4492,12060.0
2022-03-11 12:40:00,297.0,297.29,296.79,297.25,13026.0,289.4687,289.7513,289.264,289.7123,13026.0
2022-03-11 12:50:00,297.27,297.33,297.0,297.32,10746.0,289.7318,289.7903,289.4687,289.7805,10746.0
2022-03-11 13:00:00,297.17,297.65,297.12,297.4,9282.0,289.6343,290.1022,289.5856,289.8585,9282.0
2022-03-11 13:10:00,297.46,298.06,297.38,298.06,12645.0,289.917,290.5018,289.839,290.5018,12645.0
2022-03-11 13:20:00,297.96,297.96,297.57,297.66,30191.0,290.4043,290.4043,290.0242,290.1119,30191.0
2022-03-11 13:30:00,297.78,298.26,297.67,298.16,10088.0,290.2289,290.6967,290.1217,290.5992,10088.0
2022-03-11 13:40:00,298.32,298.8,298.2,298.56,15354.0,290.7552,291.223,290.6382,290.9891,15354.0
2022-03-11 13:50:00,298.79,298.89,297.64,297.74,43316.0,291.2133,291.3107,290.0924,290.1899,43316.0
2022-03-11 14:00:00,297.41,297.55,296.73,296.88,17833.0,289.8683,290.0047,289.2055,289.3517,17833.0
2022-03-11 14:10:00,296.71,297.35,296.55,297.16,10938.0,289.186,289.8098,289.0301,289.6246,10938.0
2022-03-11 14:20:00,297.0,298.3,296.94,298.27,10393.0,289.4687,290.7357,289.4102,290.7065,10393.0
2022-03-11 14:30:00,298.27,298.33,297.66,297.92,8786.0,290.7065,290.7649,290.1119,290.3653,8786.0
2022-03-11 14:40:00,297.83,297.87,296.91,297.08,11812.0,290.2776,290.3166,289.3809,289.5466,11812.0
2022-03-11 14:50:00,297.08,297.27,296.36,297.11,26315.0,289.5466,289.7318,288.8449,289.5759,26315.0
2022-03-11 15:00:00,296.96,297.17,296.74,296.99,8237.0,289.4297,289.6343,289.2152,289.4589,8237.0
2022-03-11 15:10:00,297.05,297.34,296.79,297.26,18816.0,289.5174,289.8,289.264,289.7221,18816.0
2022-03-11 15:20:00,297.14,297.23,296.86,297.19,19641.0,289.6051,289.6928,289.3322,289.6538,19641.0
2022-03-11 15:30:00,297.18,297.18,296.12,296.12,36901.0,289.6441,289.6441,288.611,288.611,36901.0
2022-03-11 15:40:00,296.12,296.38,295.69,296.06,67225.0,288.611,288.8644,288.1919,288.5525,67225.0
2022-03-11 15:50:00,295.98,296.34,294.99,295.23,125682.0,288.4745,288.8254,287.5096,287.7435,125682.0
2022-03-14 09:30:00,296.05,297.89,295.75,296.62,63878.0,288.5427,290.3361,288.2504,289.0983,63878.0
2022-03-14 09:40:00,296.36,297.87,296.16,297.76,31260.0,288.8449,290.3166,288.65,290.2094,31260.0
2022-03-14 09:50:00,297.66,298.58,297.62,298.4,29097.0,290.1119,291.0086,290.0729,290.8332,29097.0
2022-03-14 10:00:00,298.21,298.43,297.64,298.29,26386.0,290.648,290.8624,290.0924,290.7259,26386.0
2022-03-14 10:10:00,298.22,298.89,298.12,298.64,14631.0,290.6577,291.3107,290.5603,291.0671,14631.0
2022-03-14 10:20:00,298.69,299.1,298.47,298.68,18051.0,291.1158,291.5154,290.9014,291.1061,18051.0
2022-03-14 10:30:00,298.67,299.07,297.9,298.76,21797.0,291.0963,291.4862,290.3458,291.184,21797.0
2022-03-14 10:40:00,298.84,299.34,298.75,299.15,16069.0,291.262,291.7493,291.1743,291.5641,16069.0
2022-03-14 10:50:00,299.07,300.02,298.94,300.0,21410.0,291.4862,292.4121,291.3595,292.3926,21410.0
2022-03-14 11:00:00,300.13,300.78,299.76,299.94,10967.0,292.5193,293.1528,292.1587,292.3341,10967.0
2022-03-14 11:10:00,300.17,300.17,298.76,298.76,7893.0,292.5583,292.5583,291.184,291.184,7893.0
2022-03-14 11:20:00,298.78,299.25,298.55,299.19,15269.0,291.2035,291.6616,290.9794,291.6031,15269.0
2022-03-14 11:30:00,299.27,299.33,298.57,298.99,8701.0,291.6811,291.7396,290.9988,291.4082,8701.0
2022-03-14 11:40:00,298.92,299.0,297.87,298.09,12399.0,291.34,291.4179,290.3166,290.531,12399.0
2022-03-14 11:50:00,298.2,298.76,298.2,298.6,14113.0,290.6382,291.184,290.6382,291.0281,14113.0
2022-03-14 12:00:00,298.52,298.52,297.47,297.67,14268.0,290.9501,290.9501,289.9267,290.1217,14268.0
2022-03-14 12:10:00,297.59,297.96,297.36,297.77,15003.0,290.0437,290.4043,289.8195,290.2191,15003.0
2022-03-14 12:20:00,297.65,298.49,297.56,298.23,9471.0,290.1022,290.9209,290.0145,290.6675,9471.0
2022-03-14 12:30:00,298.29,298.39,297.59,298.28,12751.0,290.7259,290.8234,290.0437,290.7162,12751.0
2022-03-14 12:40:00,298.25,298.55,297.91,298.22,10567.0,290.687,290.9794,290.3556,290.6577,10567.0
2022-03-14 12:50:00,298.13,298.22,297.46,297.48,12023.0,290.57,290.6577,289.917,289.9365,12023.0
2022-03-14 13:00:00,297.54,297.87,297.52,297.6,10906.0,289.995,290.3166,289.9755,290.0534,10906.0
2022-03-14 13:10:00,297.68,298.04,297.52,297.93,23125.0,290.1314,290.4823,289.9755,290.3751,23125.0
2022-03-14 13:20:00,297.93,298.34,297.87,298.17,14965.0,290.3751,290.7747,290.3166,290.609,14965.0
2022-03-14 13:30:00,298.24,298.26,297.09,297.19,25232.0,290.6772,290.6967,289.5564,289.6538,25232.0
2022-03-14 13:40:00,297.19,297.71,296.75,297.43,14646.0,289.6538,290.1607,289.225,289.8878,14646.0
2022-03-14 13:50:00,297.49,298.11,297.4,297.83,28535.0,289.9462,290.5505,289.8585,290.2776,28535.0
2022-03-14 14:00:00,297.84,297.9,297.38,297.44,19539.0,290.2874,290.3458,289.839,289.8975,19539.0
2022-03-14 14:10:00,297.41,297.58,296.57,297.16,23663.0,289.8683,290.0339,289.0496,289.6246,23663.0
2022-03-14 14:20:00,297.2,297.25,296.64,296.94,26955.0,289.6636,289.7123,289.1178,289.4102,26955.0
2022-03-14 14:30:00,296.93,297.22,296.0,296.13,34383.0,289.4004,289.6831,288.494,288.6207,34383.0
2022-03-14 14:40:00,296.22,296.3,295.65,295.93,19636.0,288.7084,288.7864,288.1529,288.4258,19636.0
2022-03-14 14:50:00,295.95,296.57,295.82,296.57,38782.0,288.4453,289.0496,288.3186,289.0496,38782.0
2022-03-14 15:00:00,296.49,296.99,296.3,296.55,16370.0,288.9716,289.4589,288.7864,289.0301,16370.0
2022-03-14 15:10:00,296.56,297.51,296.56,297.38,19466.0,289.0398,289.9657,289.0398,289.839,19466.0
2022-03-14 15:20:00,297.28,297.83,297.24,297.45,17488.0,289.7416,290.2776,289.7026,289.9072,17488.0
2022-03-14 15:30:00,297.45,297.5,296.9,297.42,23402.0,289.9072,289.956,289.3712,289.878,23402.0
2022-03-14 15:40:00,297.37,297.72,297.1,297.11,33664.0,289.8293,290.1704,289.5661,289.5759,33664.0
2022-03-14 15:50:00,297.27,297.71,296.72,297.34,121901.0,289.7318,290.1607,289.1958,289.8,121901.0
2022-03-15 09:30:00,299.72,301.42,297.5,299.88,31806.0,292.1197,293.7766,289.956,292.2756,31806.0
2022-03-15 09:40:00,300.06,300.38,298.64,300.38,38511.0,292.4511,292.7629,291.0671,292.7629,38511.0
2022-03-15 09:50:00,300.88,301.15,299.79,300.81,20340.0,293.2503,293.5134,292.1879,293.182,20340.0
2022-03-15 10:00:00,300.39,301.22,300.14,300.89,14783.0,292.7727,293.5816,292.529,293.26,14783.0
2022-03-15 10:10:00,301.03,301.9,300.38,301.89,12546.0,293.3965,294.2444,292.7629,294.2347,12546.0
2022-03-15 10:20:00,301.89,302.55,301.73,302.28,13573.0,294.2347,294.8779,294.0787,294.6148,13573.0
2022-03-15 10:30:00,302.23,302.71,301.73,302.07,14742.0,294.566,295.0339,294.0787,294.4101,14742.0
2022-03-15 10:40:00,302.28,302.52,301.79,301.84,14996.0,294.6148,294.8487,294.1372,294.1859,14996.0
2022-03-15 10:50:00,301.93,302.62,301.64,302.62,16679.0,294.2736,294.9461,293.991,294.9461,16679.0
2022-03-15 11:00:00,302.59,303.12,302.52,303.12,13255.0,294.9169,295.4335,294.8487,295.4335,13255.0
2022-03-15 11:10:00,302.93,303.65,302.78,303.62,19513.0,295.2483,295.95,295.1021,295.9208,19513.0
2022-03-15 11:20:00,303.66,304.79,303.66,304.7,16549.0,295.9598,297.0611,295.9598,296.9734,16549.0
2022-03-15 11:30:00,304.7,305.62,304.58,305.62,17098.0,296.9734,297.8701,296.8564,297.8701,17098.0
2022-03-15 11:40:00,305.62,306.26,305.5,306.15,18093.0,297.8701,298.4938,297.7531,298.3866,18093.0
2022-03-15 11:50:00,306.2,306.52,305.44,305.5,19564.0,298.4354,298.7472,297.6946,297.7531,19564.0
2022-03-15 12:00:00,305.6,305.77,303.96,305.33,224181.0,297.8506,298.0163,296.2522,297.5874,224181.0
2022-03-15 12:10:00,305.33,305.64,304.9,305.57,16511.0,297.5874,297.8896,297.1683,297.8213,16511.0
2022-03-15 12:20:00,305.47,305.82,305.36,305.74,11165.0,297.7239,298.065,297.6167,297.987,11165.0
2022-03-15 12:30:00,305.74,306.36,305.6,306.36,12568.0,297.987,298.5913,297.8506,298.5913,12568.0
2022-03-15 12:40:00,306.27,306.27,305.32,305.32,26337.0,298.5036,298.5036,297.5777,297.5777,26337.0
2022-03-15 12:50:00,305.45,305.45,304.39,304.53,9266.0,297.7044,297.7044,296.6713,296.8077,9266.0
2022-03-15 13:00:00,304.53,305.0,304.13,304.16,7454.0,296.8077,297.2658,296.4179,296.4471,7454.0
2022-03-15 13:10:00,304.16,304.79,303.85,304.71,27848.0,296.4471,297.0611,296.145,296.9831,27848.0
2022-03-15 13:20:00,304.79,304.99,304.33,304.48,13131.0,297.0611,297.256,296.6128,296.759,13131.0
2022-03-15 13:30:00,304.56,304.79,304.35,304.69,10194.0,296.8369,297.0611,296.6323,296.9637,10194.0
2022-03-15 13:40:00,304.69,305.17,304.61,304.84,13217.0,296.9637,297.4315,296.8857,297.1098,13217.0
2022-03-15 13:50:00,304.67,304.97,304.61,304.61,9561.0,296.9442,297.2366,296.8857,296.8857,9561.0
2022-03-15 14:00:00,304.73,305.02,304.26,304.74,19822.0,297.0026,297.2853,296.5446,297.0124,19822.0
2022-03-15 14:10:00,304.74,304.74,304.07,304.25,10140.0,297.0124,297.0124,296.3594,296.5348,10140.0
2022-03-15 14:20:00,304.08,304.81,304.02,304.77,17219.0,296.3691,297.0806,296.3106,297.0416,17219.0
2022-03-15 14:30:00,304.77,305.61,304.42,304.79,15723.0,297.0416,297.8603,296.7005,297.0611,15723.0
2022-03-15 14:40:00,305.02,305.41,304.65,305.31,5491.0,297.2853,297.6654,296.9247,297.5679,5491.0
2022-03-15 14:50:00,305.41,305.93,305.41,305.85,6416.0,297.6654,298.1722,297.6654,298.0942,6416.0
2022-03-15 15:00:00,305.87,306.23,305.63,305.91,7771.0,298.1137,298.4646,297.8798,298.1527,7771.0
2022-03-15 15:10:00,306.07,306.63,305.87,306.5,12669.0,298.3087,298.8545,298.1137,298.7278,12669.0
2022-03-15 15:20:00,306.49,306.61,306.19,306.29,18281.0,298.718,298.835,298.4256,298.5231,18281.0
2022-03-15 15:30:00,306.37,307.39,306.37,307.17,33426.0,298.6011,299.5952,298.6011,299.3808,33426.0
2022-03-15 15:40:00,307.14,307.38,306.67,307.24,43485.0,299.3515,299.5854,298.8934,299.449,43485.0
2022-03-15 15:50:00,307.34,307.71,307.0,307.51,123359.0,299.5465,299.9071,299.2151,299.7121,123359.0
2022-03-16 09:30:00,308.31,313.18,308.31,312.08,68542.0,300.4919,305.2384,300.4919,304.1663,68542.0
2022-03-16 09:40:00,311.9,312.02,309.26,309.27,65563.0,303.9908,304.1078,301.4178,301.4275,65563.0
2022-03-16 09:50:00,309.27,309.79,307.97,309.52,30198.0,301.4275,301.9343,300.1605,301.6712,30198.0
2022-03-16 10:00:00,309.6,310.35,307.79,308.3,31076.0,301.7491,302.4801,299.985,300.4821,31076.0
2022-03-16 10:10:00,308.19,311.99,308.09,311.46,17335.0,300.3749,304.0785,300.2774,303.562,17335.0
2022-03-16 10:20:00,311.74,311.74,309.99,310.0,22405.0,303.8349,303.8349,302.1293,302.139,22405.0
2022-03-16 10:30:00,309.99,310.51,309.22,309.84,25236.0,302.1293,302.6361,301.3788,301.9831,25236.0
2022-03-16 10:40:00,309.98,310.15,309.12,309.86,18995.0,302.1195,302.2852,301.2813,302.0026,18995.0
2022-03-16 10:50:00,309.96,310.89,309.6,310.88,15070.0,302.1,303.0064,301.7491,302.9967,15070.0
2022-03-16 11:00:00,310.88,312.21,310.51,312.17,26264.0,302.9967,304.293,302.6361,304.254,26264.0
2022-03-16 11:10:00,312.12,312.12,310.33,310.8,19239.0,304.2052,304.2052,302.4606,302.9187,19239.0
2022-03-16 11:20:00,310.8,310.8,309.66,309.88,49326.0,302.9187,302.9187,301.8076,302.022,49326.0
2022-03-16 11:30:00,309.88,310.31,309.05,309.37,10786.0,302.022,302.4411,301.2131,301.525,10786.0
2022-03-16 11:40:00,309.5,309.79,308.66,309.46,13238.0,301.6517,301.9343,300.833,301.6127,13238.0
2022-03-16 11:50:00,309.4,309.86,309.36,309.38,9044.0,301.5542,302.0026,301.5152,301.5347,9044.0
2022-03-16 12:00:00,309.38,310.2,309.07,309.94,10851.0,301.5347,302.3339,301.2326,302.0805,10851.0
2022-03-16 12:10:00,309.88,310.39,309.84,309.94,11637.0,302.022,302.5191,301.9831,302.0805,11637.0
2022-03-16 12:20:00,309.76,310.01,309.26,309.71,9263.0,301.9051,302.1487,301.4178,301.8564,9263.0
2022-03-16 12:30:00,309.67,310.43,309.67,310.0,8380.0,301.8174,302.5581,301.8174,302.139,8380.0
2022-03-16 12:40:00,309.88,310.1,308.64,308.64,10391.0,302.022,302.2365,300.8135,300.8135,10391.0
2022-03-16 12:50:00,308.88,309.25,308.63,309.04,12825.0,301.0474,301.408,300.8037,301.2033,12825.0
2022-03-16 13:00:00,309.13,309.17,307.9,307.91,8564.0,301.2911,301.33,300.0923,300.102,8564.0
2022-03-16 13:10:00,307.94,308.06,307.39,307.48,8896.0,300.1312,300.2482,299.5952,299.6829,8896.0
2022-03-16 13:20:00,307.5,308.01,307.3,307.62,14015.0,299.7024,300.1995,299.5075,299.8194,14015.0
2022-03-16 13:30:00,307.67,308.1,307.59,307.63,14959.0,299.8681,300.2872,299.7901,299.8291,14959.0
2022-03-16 13:40:00,307.62,308.09,307.44,307.93,24346.0,299.8194,300.2774,299.6439,300.1215,24346.0
2022-03-16 13:50:00,307.9,308.15,307.47,307.62,18134.0,300.0923,300.3359,299.6732,299.8194,18134.0
2022-03-16 14:00:00,307.26,308.11,306.22,306.4,21076.0,299.4685,300.2969,298.4549,298.6303,21076.0
2022-03-16 14:10:00,306.18,307.6,305.85,307.44,33465.0,298.4159,299.7999,298.0942,299.6439,33465.0
2022-03-16 14:20:00,307.47,307.47,305.85,305.99,19398.0,299.6732,299.6732,298.0942,298.2307,19398.0
2022-03-16 14:30:00,305.99,306.93,304.69,306.72,16273.0,298.2307,299.1468,296.9637,298.9422,16273.0
2022-03-16 14:40:00,306.72,307.66,306.55,307.35,20595.0,298.9422,299.8583,298.7765,299.5562,20595.0
2022-03-16 14:50:00,307.54,308.14,306.8,306.9,16099.0,299.7414,300.3262,299.0201,299.1176,16099.0
2022-03-16 15:00:00,306.97,307.65,306.54,306.96,14466.0,299.1858,299.8486,298.7667,299.1761,14466.0
2022-03-16 15:10:00,306.92,308.27,306.8,308.2,15785.0,299.1371,300.4529,299.0201,300.3846,15785.0
2022-03-16 15:20:00,308.24,308.55,307.68,307.97,18819.0,300.4236,300.7258,299.8778,300.1605,18819.0
2022-03-16 15:30:00,307.96,308.47,307.58,308.12,23276.0,300.1507,300.6478,299.7804,300.3067,23276.0
2022-03-16 15:40:00,308.13,308.68,307.63,308.68,35857.0,300.3164,300.8525,299.8291,300.8525,35857.0
2022-03-16 15:50:00,308.55,309.7,308.27,309.43,102263.0,300.7258,301.8466,300.4529,301.5835,102263.0
2022-03-17 09:30:00,308.53,312.13,308.47,311.55,29051.0,300.7063,304.215,300.6478,303.6497,29051.0
2022-03-17 09:40:00,311.77,314.12,310.65,314.12,19160.0,303.8641,306.1545,302.7725,306.1545,19160.0
2022-03-17 09:50:00,314.12,314.62,312.92,313.7,24822.0,306.1545,306.6418,304.985,305.7452,24822.0
2022-03-17 10:00:00,313.85,314.96,313.41,313.7,24474.0,305.8914,306.9732,305.4625,305.7452,24474.0
2022-03-17 10:10:00,313.56,314.42,313.05,313.99,17384.0,305.6087,306.4469,305.1117,306.0278,17384.0
2022-03-17 10:20:00,314.08,314.5,313.35,313.57,15161.0,306.1155,306.5249,305.4041,305.6185,15161.0
2022-03-17 10:30:00,313.59,314.12,313.18,314.02,12272.0,305.638,306.1545,305.2384,306.0571,12272.0
2022-03-17 10:40:00,314.1,314.1,312.44,312.68,13203.0,306.135,306.135,304.5171,304.751,13203.0
2022-03-17 10:50:00,312.73,313.74,312.63,313.55,11130.0,304.7998,305.7842,304.7023,305.599,11130.0
2022-03-17 11:00:00,313.44,314.04,313.42,313.92,9270.0,305.4918,306.0766,305.4723,305.9596,9270.0
2022-03-17 11:10:00,313.91,313.92,313.1,313.44,14068.0,305.9499,305.9596,305.1604,305.4918,14068.0
2022-03-17 11:20:00,313.44,313.54,312.91,312.91,16391.0,305.4918,305.5892,304.9752,304.9752,16391.0
2022-03-17 11:30:00,312.86,314.14,312.7,313.91,13366.0,304.9265,306.174,304.7705,305.9499,13366.0
2022-03-17 11:40:00,313.87,314.42,313.69,313.89,8147.0,305.9109,306.4469,305.7354,305.9304,8147.0
2022-03-17 11:50:00,314.09,314.84,314.09,314.7,10527.0,306.1253,306.8563,306.1253,306.7198,10527.0
2022-03-17 12:00:00,314.65,314.65,313.23,313.42,28042.0,306.6711,306.6711,305.2871,305.4723,28042.0
2022-03-17 12:10:00,313.42,314.39,313.42,313.93,10645.0,305.4723,306.4177,305.4723,305.9693,10645.0
2022-03-17 12:20:00,314.01,314.26,313.78,313.9,17040.0,306.0473,306.291,305.8231,305.9401,17040.0
2022-03-17 12:30:00,313.87,314.17,313.73,314.03,18058.0,305.9109,306.2033,305.7744,306.0668,18058.0
2022-03-17 12:40:00,314.0,314.4,313.53,313.96,9682.0,306.0376,306.4274,305.5795,305.9986,9682.0
2022-03-17 12:50:00,313.97,314.38,313.88,314.35,10574.0,306.0083,306.4079,305.9206,306.3787,10574.0
2022-03-17 13:00:00,314.21,314.56,314.0,314.56,10426.0,306.2422,306.5834,306.0376,306.5834,10426.0
2022-03-17 13:10:00,314.36,314.99,314.01,314.99,16317.0,306.3884,307.0025,306.0473,307.0025,16317.0
2022-03-17 13:20:00,314.93,316.1,314.89,316.0,29227.0,306.944,308.0843,306.905,307.9869,29227.0
2022-03-17 13:30:00,315.93,315.93,315.41,315.41,14762.0,307.9186,307.9186,307.4118,307.4118,14762.0
2022-03-17 13:40:00,315.51,316.31,315.45,316.3,10325.0,307.5093,308.289,307.4508,308.2792,10325.0
2022-03-17 13:50:00,316.08,316.43,315.95,315.95,10743.0,308.0648,308.4059,307.9381,307.9381,10743.0
2022-03-17 14:00:00,315.99,316.0,315.25,315.76,13134.0,307.9771,307.9869,307.2559,307.7529,13134.0
2022-03-17 14:10:00,315.77,316.26,315.76,316.05,7873.0,307.7627,308.2403,307.7529,308.0356,7873.0
2022-03-17 14:20:00,316.12,316.23,315.35,315.46,22773.0,308.1038,308.211,307.3533,307.4605,22773.0
2022-03-17 14:30:00,315.53,315.68,315.42,315.48,17764.0,307.5288,307.675,307.4216,307.48,17764.0
2022-03-17 14:40:00,315.44,316.04,315.32,316.03,13686.0,307.4411,308.0258,307.3241,308.0161,13686.0
2022-03-17 14:50:00,316.04,316.05,315.58,315.71,12174.0,308.0258,308.0356,307.5775,307.7042,12174.0
2022-03-17 15:00:00,315.7,316.03,315.48,315.68,13105.0,307.6945,308.0161,307.48,307.675,13105.0
2022-03-17 15:10:00,315.68,315.69,314.56,314.98,17499.0,307.675,307.6847,306.5834,306.9927,17499.0
2022-03-17 15:20:00,315.03,315.5,314.6,315.5,16139.0,307.0414,307.4995,306.6224,307.4995,16139.0
2022-03-17 15:30:00,315.47,315.62,314.75,314.86,22012.0,307.4703,307.6165,306.7685,306.8758,22012.0
2022-03-17 15:40:00,314.96,315.5,314.86,315.33,55761.0,306.9732,307.4995,306.8758,307.3338,55761.0
2022-03-17 15:50:00,315.32,316.31,314.79,316.1,159576.0,307.3241,308.289,306.8075,308.0843,159576.0
2022-03-18 09:30:00,315.36,315.36,313.66,314.16,185362.0,307.3631,307.3631,305.7062,306.1935,185362.0
2022-03-18 09:40:00,314.16,314.8,313.04,313.49,10727.0,306.1935,306.8173,305.1019,305.5405,10727.0
2022-03-18 09:50:00,314.09,315.2,313.87,314.48,11237.0,306.1253,307.2071,305.9109,306.5054,11237.0
2022-03-18 10:00:00,314.61,315.26,313.96,315.26,6089.0,306.6321,307.2656,305.9986,307.2656,6089.0
2022-03-18 10:10:00,315.47,315.9,314.89,315.39,9230.0,307.4703,307.8894,306.905,307.3923,9230.0
2022-03-18 10:20:00,315.69,316.42,315.68,315.86,7934.0,307.6847,308.3962,307.675,307.8504,7934.0
2022-03-18 10:30:00,315.81,316.79,315.33,316.66,8657.0,307.8017,308.7568,307.3338,308.6301,8657.0
2022-03-18 10:40:00,316.37,316.78,315.65,315.69,7957.0,308.3475,308.7471,307.6457,307.6847,7957.0
2022-03-18 10:50:00,315.63,316.38,315.5,316.25,10551.0,307.6262,308.3572,307.4995,308.2305,10551.0
2022-03-18 11:00:00,316.33,316.82,316.33,316.42,14469.0,308.3085,308.7861,308.3085,308.3962,14469.0
2022-03-18 11:10:00,316.4,317.06,316.35,316.87,12045.0,308.3767,309.02,308.328,308.8348,12045.0
2022-03-18 11:20:00,316.73,316.84,316.15,316.84,8585.0,308.6983,308.8056,308.133,308.8056,8585.0
2022-03-18 11:30:00,316.79,317.66,316.58,317.29,13433.0,308.7568,309.6048,308.5521,309.2441,13433.0
2022-03-18 11:40:00,317.06,317.06,316.13,316.6,15311.0,309.02,309.02,308.1136,308.5716,15311.0
2022-03-18 11:50:00,316.64,317.58,316.48,317.54,23047.0,308.6106,309.5268,308.4547,309.4878,23047.0
2022-03-18 12:00:00,317.54,318.73,317.43,318.72,17912.0,309.4878,310.6476,309.3806,310.6379,17912.0
2022-03-18 12:10:00,318.58,319.13,318.49,318.77,11183.0,310.5014,311.0375,310.4137,310.6866,11183.0
2022-03-18 12:20:00,318.77,318.77,318.1,318.31,11600.0,310.6866,310.6866,310.0336,310.2383,11600.0
2022-03-18 12:30:00,318.39,319.4,318.37,319.38,10351.0,310.3162,311.3006,310.2968,311.2811,10351.0
2022-03-18 12:40:00,319.38,319.38,318.72,318.8,6329.0,311.2811,311.2811,310.6379,310.7158,6329.0
2022-03-18 12:50:00,318.99,319.74,318.96,319.6,6706.0,310.901,311.632,310.8718,311.4956,6706.0
2022-03-18 13:00:00,319.63,319.79,319.3,319.71,4994.0,311.5248,311.6807,311.2032,311.6028,4994.0
2022-03-18 13:10:00,319.58,320.11,319.5,319.96,7499.0,311.4761,311.9926,311.3981,311.8464,7499.0
2022-03-18 13:20:00,319.96,320.16,319.18,319.18,16075.0,311.8464,312.0414,311.0862,311.0862,16075.0
2022-03-18 13:30:00,319.18,319.28,318.86,319.07,16614.0,311.0862,311.1837,310.7743,310.979,16614.0
2022-03-18 13:40:00,319.06,319.16,317.93,318.09,17698.0,310.9693,311.0667,309.8679,310.0239,17698.0
2022-03-18 13:50:00,318.17,318.38,317.92,318.27,11629.0,310.1018,310.3065,309.8582,310.1993,11629.0
2022-03-18 14:00:00,318.27,318.64,317.4,317.4,10958.0,310.1993,310.5599,309.3514,309.3514,10958.0
2022-03-18 14:10:00,317.54,318.17,317.53,317.81,17413.0,309.4878,310.1018,309.4781,309.751,17413.0
2022-03-18 14:20:00,317.85,317.96,317.62,317.87,10617.0,309.7899,309.8972,309.5658,309.8094,10617.0
2022-03-18 14:30:00,317.79,318.31,317.62,318.3,13772.0,309.7315,310.2383,309.5658,310.2285,13772.0
2022-03-18 14:40:00,318.16,318.21,317.44,317.94,13493.0,310.0921,310.1408,309.3903,309.8777,13493.0
2022-03-18 14:50:00,317.98,318.17,317.3,317.43,12975.0,309.9166,310.1018,309.2539,309.3806,12975.0
2022-03-18 15:00:00,317.42,318.11,317.42,318.08,16126.0,309.3708,310.0433,309.3708,310.0141,16126.0
2022-03-18 15:10:00,317.99,318.15,317.68,318.03,14696.0,309.9264,310.0823,309.6243,309.9654,14696.0
2022-03-18 15:20:00,318.07,318.45,317.69,318.22,25032.0,310.0044,310.3747,309.634,310.1506,25032.0
2022-03-18 15:30:00,318.26,318.93,318.26,318.71,26979.0,310.1895,310.8426,310.1895,310.6281,26979.0
2022-03-18 15:40:00,318.78,319.15,318.39,318.78,60958.0,310.6964,311.057,310.3162,310.6964,60958.0
2022-03-18 15:50:00,318.73,319.01,317.82,318.48,124607.0,310.6476,310.9205,309.7607,310.404,124607.0
2022-03-21 09:30:00,318.22,321.17,318.22,320.72,33258.0,310.1506,313.0258,310.1506,312.5872,33258.0
2022-03-21 09:40:00,320.85,321.13,317.94,317.94,14475.0,312.7139,312.9868,309.8777,309.8777,14475.0
2022-03-21 09:50:00,318.04,318.53,316.76,316.83,11132.0,309.9751,310.4527,308.7276,308.7958,11132.0
2022-03-21 10:00:00,317.0,317.47,316.43,317.05,14998.0,308.9615,309.4196,308.4059,309.0102,14998.0
2022-03-21 10:10:00,316.9,317.35,316.79,317.0,16329.0,308.864,309.3026,308.7568,308.9615,16329.0
2022-03-21 10:20:00,316.9,317.46,316.6,317.27,22365.0,308.864,309.4098,308.5716,309.2246,22365.0
2022-03-21 10:30:00,317.19,319.61,317.18,318.3,31853.0,309.1467,311.5053,309.1369,310.2285,31853.0
2022-03-21 10:40:00,318.19,318.43,317.48,317.8,15672.0,310.1213,310.3552,309.4293,309.7412,15672.0
2022-03-21 10:50:00,317.95,319.6,317.95,319.13,24117.0,309.8874,311.4956,309.8874,311.0375,24117.0
2022-03-21 11:00:00,319.24,320.34,319.23,320.25,12076.0,311.1447,312.2168,311.1349,312.1291,12076.0
2022-03-21 11:10:00,320.17,320.94,320.17,320.67,17163.0,312.0511,312.8016,312.0511,312.5384,17163.0
2022-03-21 11:20:00,320.52,321.35,320.35,320.44,25288.0,312.3922,313.2012,312.2265,312.3143,25288.0
2022-03-21 11:30:00,320.56,321.19,320.42,320.74,21774.0,312.4312,313.0452,312.2948,312.6067,21774.0
2022-03-21 11:40:00,320.79,321.13,320.05,320.05,18204.0,312.6554,312.9868,311.9342,311.9342,18204.0
2022-03-21 11:50:00,320.06,321.77,319.89,321.55,11687.0,311.9439,313.6105,311.7782,313.3961,11687.0
2022-03-21 12:00:00,321.51,321.67,321.13,321.61,8270.0,313.3571,313.5131,312.9868,313.4546,8270.0
2022-03-21 12:10:00,321.54,322.16,321.44,322.12,8052.0,313.3864,313.9906,313.2889,313.9517,8052.0
2022-03-21 12:20:00,322.06,322.44,322.01,322.29,6494.0,313.8932,314.2635,313.8445,314.1173,6494.0
2022-03-21 12:30:00,321.9,321.9,320.84,321.4,8651.0,313.7372,313.7372,312.7041,313.2499,8651.0
2022-03-21 12:40:00,321.46,322.58,321.41,322.44,13609.0,313.3084,314.4,313.2597,314.2635,13609.0
2022-03-21 12:50:00,322.32,322.35,321.37,321.5,13534.0,314.1466,314.1758,313.2207,313.3474,13534.0
2022-03-21 13:00:00,321.54,321.54,320.39,321.19,15076.0,313.3864,313.3864,312.2655,313.0452,15076.0
2022-03-21 13:10:00,321.19,321.28,320.5,320.52,7791.0,313.0452,313.133,312.3727,312.3922,7791.0
2022-03-21 13:20:00,320.61,320.81,320.34,320.58,11184.0,312.48,312.6749,312.2168,312.4507,11184.0
2022-03-21 13:30:00,320.53,321.76,320.43,321.37,9198.0,312.402,313.6008,312.3045,313.2207,9198.0
2022-03-21 13:40:00,321.58,321.66,320.96,321.59,9044.0,313.4254,313.5033,312.8211,313.4351,9044.0
2022-03-21 13:50:00,321.59,321.76,321.19,321.4,14953.0,313.4351,313.6008,313.0452,313.2499,14953.0
2022-03-21 14:00:00,321.66,321.74,321.03,321.06,13734.0,313.5033,313.5813,312.8893,312.9185,13734.0
2022-03-21 14:10:00,321.03,321.11,320.58,321.11,14619.0,312.8893,312.9673,312.4507,312.9673,14619.0
2022-03-21 14:20:00,321.22,321.22,320.25,320.49,30056.0,313.0745,313.0745,312.1291,312.363,30056.0
2022-03-21 14:30:00,320.51,320.59,319.5,319.6,35226.0,312.3825,312.4605,311.3981,311.4956,35226.0
2022-03-21 14:40:00,319.53,320.58,319.48,320.19,46519.0,311.4273,312.4507,311.3786,312.0706,46519.0
2022-03-21 14:50:00,320.19,320.45,318.65,318.75,25510.0,312.0706,312.324,310.5697,310.6671,25510.0
2022-03-21 15:00:00,318.75,318.81,318.22,318.74,26211.0,310.6671,310.7256,310.1506,310.6574,26211.0
2022-03-21 15:10:00,318.73,319.13,318.38,318.44,22209.0,310.6476,311.0375,310.3065,310.365,22209.0
2022-03-21 15:20:00,318.44,318.93,318.23,318.73,19524.0,310.365,310.8426,310.1603,310.6476,19524.0
2022-03-21 15:30:00,318.77,318.77,317.47,317.49,25385.0,310.6866,310.6866,309.4196,309.4391,25385.0
2022-03-21 15:40:00,317.45,317.74,316.62,316.63,36555.0,309.4001,309.6827,308.5911,308.6009,36555.0
2022-03-21 15:50:00,316.72,318.1,316.66,318.03,107876.0,308.6886,310.0336,308.6301,309.9654,107876.0
2022-03-22 09:30:00,314.15,314.81,309.9,309.97,67754.0,306.1838,306.827,302.0415,302.1098,67754.0
2022-03-22 09:40:00,310.18,312.49,308.88,309.51,63653.0,302.3144,304.5659,301.0474,301.6614,63653.0
2022-03-22 09:50:00,309.44,309.82,307.91,309.35,41779.0,301.5932,301.9636,300.102,301.5055,41779.0
2022-03-22 10:00:00,309.43,312.65,309.43,312.36,38362.0,301.5835,304.7218,301.5835,304.4392,38362.0
2022-03-22 10:10:00,312.28,312.57,311.19,311.25,37423.0,304.3612,304.6438,303.2988,303.3573,37423.0
2022-03-22 10:20:00,311.13,313.34,311.13,312.31,19822.0,303.2403,305.3943,303.2403,304.3904,19822.0
2022-03-22 10:30:00,312.36,314.22,312.36,313.66,11342.0,304.4392,306.252,304.4392,305.7062,11342.0
2022-03-22 10:40:00,313.66,313.77,312.94,313.69,8426.0,305.7062,305.8134,305.0044,305.7354,8426.0
2022-03-22 10:50:00,313.69,314.16,312.74,312.96,13252.0,305.7354,306.1935,304.8095,305.0239,13252.0
2022-03-22 11:00:00,312.81,312.81,311.69,312.21,17766.0,304.8777,304.8777,303.7861,304.293,17766.0
2022-03-22 11:10:00,312.35,314.55,312.14,314.55,13081.0,304.4294,306.5736,304.2247,306.5736,13081.0
2022-03-22 11:20:00,314.42,315.01,314.23,314.88,16551.0,306.4469,307.022,306.2617,306.8953,16551.0
2022-03-22 11:30:00,314.86,315.19,314.36,315.14,12138.0,306.8758,307.1974,306.3884,307.1487,12138.0
2022-03-22 11:40:00,315.11,315.11,314.32,314.56,22433.0,307.1194,307.1194,306.3495,306.5834,22433.0
2022-03-22 11:50:00,314.41,315.47,314.06,315.25,14836.0,306.4372,307.4703,306.096,307.2559,14836.0
2022-03-22 12:00:00,315.25,315.52,314.54,315.52,13469.0,307.2559,307.519,306.5639,307.519,13469.0
2022-03-22 12:10:00,315.49,316.57,315.36,316.19,12939.0,307.4898,308.5424,307.3631,308.172,12939.0
2022-03-22 12:20:00,316.19,316.46,315.82,316.28,13634.0,308.172,308.4352,307.8114,308.2598,13634.0
2022-03-22 12:30:00,316.21,316.29,315.59,315.59,14928.0,308.1915,308.2695,307.5872,307.5872,14928.0
2022-03-22 12:40:00,315.79,316.13,315.28,315.62,11845.0,307.7822,308.1136,307.2851,307.6165,11845.0
2022-03-22 12:50:00,315.69,316.3,315.69,315.9,4934.0,307.6847,308.2792,307.6847,307.8894,4934.0
2022-03-22 13:00:00,315.9,316.25,315.47,315.5,7737.0,307.8894,308.2305,307.4703,307.4995,7737.0
2022-03-22 13:10:00,315.56,315.6,315.05,315.2,5205.0,307.558,307.597,307.0609,307.2071,5205.0
2022-03-22 13:20:00,315.15,315.15,314.31,314.31,6558.0,307.1584,307.1584,306.3397,306.3397,6558.0
2022-03-22 13:30:00,314.58,314.58,313.84,314.42,8041.0,306.6029,306.6029,305.8816,306.4469,8041.0
2022-03-22 13:40:00,314.42,314.57,313.96,314.41,6145.0,306.4469,306.5931,305.9986,306.4372,6145.0
2022-03-22 13:50:00,314.48,314.56,313.99,314.05,10120.0,306.5054,306.5834,306.0278,306.0863,10120.0
2022-03-22 14:00:00,313.92,314.18,313.41,314.18,11789.0,305.9596,306.213,305.4625,306.213,11789.0
2022-03-22 14:10:00,314.18,314.5,313.95,314.29,5391.0,306.213,306.5249,305.9888,306.3202,5391.0
2022-03-22 14:20:00,314.14,314.28,313.56,314.03,10165.0,306.174,306.3105,305.6087,306.0668,10165.0
2022-03-22 14:30:00,314.03,314.68,313.91,314.66,7913.0,306.0668,306.7003,305.9499,306.6808,7913.0
2022-03-22 14:40:00,314.42,314.47,314.05,314.25,6483.0,306.4469,306.4956,306.0863,306.2812,6483.0
2022-03-22 14:50:00,314.24,314.38,313.99,313.99,9493.0,306.2715,306.4079,306.0278,306.0278,9493.0
2022-03-22 15:00:00,313.98,314.79,313.93,314.51,11695.0,306.0181,306.8075,305.9693,306.5346,11695.0
2022-03-22 15:10:00,314.41,314.68,314.36,314.48,12413.0,306.4372,306.7003,306.3884,306.5054,12413.0
2022-03-22 15:20:00,314.48,314.52,314.03,314.15,13360.0,306.5054,306.5444,306.0668,306.1838,13360.0
2022-03-22 15:30:00,314.15,314.7,314.08,314.32,18300.0,306.1838,306.7198,306.1155,306.3495,18300.0
2022-03-22 15:40:00,314.27,315.78,314.12,315.69,36807.0,306.3007,307.7724,306.1545,307.6847,36807.0
2022-03-22 15:50:00,315.71,316.02,314.37,315.23,99928.0,307.7042,308.0063,306.3982,307.2364,99928.0
2022-03-23 09:30:00,313.11,316.46,312.88,315.97,62642.0,305.1701,308.4352,304.946,307.9576,62642.0
2022-03-23 09:40:00,315.97,317.44,315.2,316.96,17056.0,307.9576,309.3903,307.2071,308.9225,17056.0
2022-03-23 09:50:00,317.0,317.52,316.3,316.3,11881.0,308.9615,309.4683,308.2792,308.2792,11881.0
2022-03-23 10:00:00,315.97,317.22,315.94,316.76,11859.0,307.9576,309.1759,307.9284,308.7276,11859.0
2022-03-23 10:10:00,316.83,317.32,316.44,317.08,12452.0,308.7958,309.2734,308.4157,309.0395,12452.0
2022-03-23 10:20:00,317.08,317.22,316.67,316.9,9595.0,309.0395,309.1759,308.6399,308.864,9595.0
2022-03-23 10:30:00,316.88,317.17,315.68,315.69,12822.0,308.8445,309.1272,307.675,307.6847,12822.0
2022-03-23 10:40:00,315.69,316.07,315.57,315.6,4089.0,307.6847,308.0551,307.5678,307.597,4089.0
2022-03-23 10:50:00,315.59,316.14,315.3,315.98,7599.0,307.5872,308.1233,307.3046,307.9674,7599.0
2022-03-23 11:00:00,316.07,316.14,314.94,315.17,6481.0,308.0551,308.1233,306.9537,307.1779,6481.0
2022-03-23 11:10:00,315.26,315.77,315.01,315.56,7645.0,307.2656,307.7627,307.022,307.558,7645.0
2022-03-23 11:20:00,315.5,315.65,315.24,315.37,4702.0,307.4995,307.6457,307.2461,307.3728,4702.0
2022-03-23 11:30:00,315.37,315.77,314.99,315.77,3671.0,307.3728,307.7627,307.0025,307.7627,3671.0
2022-03-23 11:40:00,315.96,315.98,315.37,315.6,3768.0,307.9479,307.9674,307.3728,307.597,3768.0
2022-03-23 11:50:00,315.69,315.81,314.89,315.05,5418.0,307.6847,307.8017,306.905,307.0609,5418.0
2022-03-23 12:00:00,315.1,315.54,314.29,314.54,5181.0,307.1097,307.5385,306.3202,306.5639,5181.0
2022-03-23 12:10:00,314.67,314.78,314.13,314.4,8479.0,306.6906,306.7978,306.1643,306.4274,8479.0
2022-03-23 12:20:00,314.19,314.31,313.5,313.66,6279.0,306.2228,306.3397,305.5502,305.7062,6279.0
2022-03-23 12:30:00,313.71,314.3,313.55,313.72,6833.0,305.7549,306.33,305.599,305.7647,6833.0
2022-03-23 12:40:00,313.83,313.83,313.04,313.35,6504.0,305.8719,305.8719,305.1019,305.4041,6504.0
2022-03-23 12:50:00,313.17,313.38,312.99,313.11,6874.0,305.2286,305.4333,305.0532,305.1701,6874.0
2022-03-23 13:00:00,313.14,313.35,312.42,312.88,9977.0,305.1994,305.4041,304.4976,304.946,9977.0
2022-03-23 13:10:00,312.88,313.25,312.62,313.1,5683.0,304.946,305.3066,304.6926,305.1604,5683.0
2022-03-23 13:20:00,313.21,313.21,312.39,312.39,7213.0,305.2676,305.2676,304.4684,304.4684,7213.0
2022-03-23 13:30:00,312.46,312.79,312.17,312.55,6070.0,304.5366,304.8583,304.254,304.6243,6070.0
2022-03-23 13:40:00,312.56,313.26,312.53,313.25,35019.0,304.6341,305.3163,304.6048,305.3066,35019.0
2022-03-23 13:50:00,313.33,313.64,312.61,312.7,11720.0,305.3846,305.6867,304.6828,304.7705,11720.0
2022-03-23 14:00:00,312.72,312.95,312.47,312.55,7268.0,304.79,305.0142,304.5464,304.6243,7268.0
2022-03-23 14:10:00,312.62,312.73,312.34,312.5,8902.0,304.6926,304.7998,304.4197,304.5756,8902.0
2022-03-23 14:20:00,312.54,314.1,312.54,314.1,7200.0,304.6146,306.135,304.6146,306.135,7200.0
2022-03-23 14:30:00,314.24,314.38,313.86,314.18,5825.0,306.2715,306.4079,305.9011,306.213,5825.0
2022-03-23 14:40:00,314.22,314.77,314.22,314.77,6492.0,306.252,306.788,306.252,306.788,6492.0
2022-03-23 14:50:00,314.7,314.94,314.47,314.61,7852.0,306.7198,306.9537,306.4956,306.6321,7852.0
2022-03-23 15:00:00,314.5,315.06,314.44,315.02,8528.0,306.5249,307.0707,306.4664,307.0317,8528.0
2022-03-23 15:10:00,314.97,315.24,314.53,314.53,14771.0,306.983,307.2461,306.5541,306.5541,14771.0
2022-03-23 15:20:00,314.5,314.52,313.96,314.1,6283.0,306.5249,306.5444,305.9986,306.135,6283.0
2022-03-23 15:30:00,314.1,314.76,314.01,314.75,32705.0,306.135,306.7783,306.0473,306.7685,32705.0
2022-03-23 15:40:00,314.86,315.02,314.1,314.11,12337.0,306.8758,307.0317,306.135,306.1448,12337.0
2022-03-23 15:50:00,313.96,314.04,313.44,313.61,47829.0,305.9986,306.0766,305.4918,305.6575,47829.0
2022-03-24 09:30:00,314.63,315.64,314.06,315.4,11408.0,306.6516,307.636,306.096,307.4021,11408.0
2022-03-24 09:40:00,315.4,316.1,315.15,315.57,7695.0,307.4021,308.0843,307.1584,307.5678,7695.0
2022-03-24 09:50:00,315.54,316.08,315.34,315.53,6534.0,307.5385,308.0648,307.3436,307.5288,6534.0
2022-03-24 10:00:00,315.71,317.03,315.41,316.91,5052.0,307.7042,308.9907,307.4118,308.8738,5052.0
2022-03-24 10:10:00,316.91,317.27,316.76,316.78,5364.0,308.8738,309.2246,308.7276,308.7471,5364.0
2022-03-24 10:20:00,316.91,316.95,316.43,316.44,7449.0,308.8738,308.9128,308.4059,308.4157,7449.0
2022-03-24 10:30:00,316.74,317.12,316.58,316.72,5097.0,308.7081,309.0785,308.5521,308.6886,5097.0
2022-03-24 10:40:00,316.71,316.71,316.19,316.26,4780.0,308.6788,308.6788,308.172,308.2403,4780.0
2022-03-24 10:50:00,316.28,316.29,315.52,315.66,3036.0,308.2598,308.2695,307.519,307.6555,3036.0
2022-03-24 11:00:00,315.81,316.51,315.3,315.58,10520.0,307.8017,308.4839,307.3046,307.5775,10520.0
2022-03-24 11:10:00,315.57,315.57,314.79,314.96,4721.0,307.5678,307.5678,306.8075,306.9732,4721.0
2022-03-24 11:20:00,315.02,315.28,314.61,315.18,4410.0,307.0317,307.2851,306.6321,307.1876,4410.0
2022-03-24 11:30:00,315.36,316.26,315.35,316.26,3970.0,307.3631,308.2403,307.3533,308.2403,3970.0
2022-03-24 11:40:00,316.49,316.65,315.96,315.96,7070.0,308.4644,308.6204,307.9479,307.9479,7070.0
2022-03-24 11:50:00,315.96,316.21,315.82,316.09,3563.0,307.9479,308.1915,307.8114,308.0746,3563.0
2022-03-24 12:00:00,316.09,316.14,315.59,316.03,3425.0,308.0746,308.1233,307.5872,308.0161,3425.0
2022-03-24 12:10:00,316.04,316.29,315.62,315.63,3623.0,308.0258,308.2695,307.6165,307.6262,3623.0
2022-03-24 12:20:00,315.84,316.15,315.67,316.15,3081.0,307.8309,308.133,307.6652,308.133,3081.0
2022-03-24 12:30:00,316.13,316.13,315.71,315.87,6017.0,308.1136,308.1136,307.7042,307.8601,6017.0
2022-03-24 12:40:00,315.87,316.12,315.77,315.85,4912.0,307.8601,308.1038,307.7627,307.8407,4912.0
2022-03-24 12:50:00,316.0,316.21,315.73,315.74,4183.0,307.9869,308.1915,307.7237,307.7334,4183.0
2022-03-24 13:00:00,315.72,315.97,315.32,315.52,12604.0,307.714,307.9576,307.3241,307.519,12604.0
2022-03-24 13:10:00,315.52,315.9,315.42,315.73,6130.0,307.519,307.8894,307.4216,307.7237,6130.0
2022-03-24 13:20:00,315.75,316.34,315.73,316.15,7129.0,307.7432,308.3182,307.7237,308.133,7129.0
2022-03-24 13:30:00,316.34,316.41,315.99,316.17,3910.0,308.3182,308.3865,307.9771,308.1525,3910.0
2022-03-24 13:40:00,316.1,316.34,316.01,316.27,4184.0,308.0843,308.3182,307.9966,308.25,4184.0
2022-03-24 13:50:00,316.22,316.3,315.97,316.07,6479.0,308.2013,308.2792,307.9576,308.0551,6479.0
2022-03-24 14:00:00,316.07,316.56,315.97,316.5,4460.0,308.0551,308.5327,307.9576,308.4742,4460.0
2022-03-24 14:10:00,316.37,316.63,316.04,316.45,18064.0,308.3475,308.6009,308.0258,308.4254,18064.0
2022-03-24 14:20:00,316.45,316.45,316.03,316.21,4604.0,308.4254,308.4254,308.0161,308.1915,4604.0
2022-03-24 14:30:00,316.28,316.42,316.08,316.42,3687.0,308.2598,308.3962,308.0648,308.3962,3687.0
2022-03-24 14:40:00,316.44,316.59,316.1,316.27,3541.0,308.4157,308.5619,308.0843,308.25,3541.0
2022-03-24 14:50:00,316.43,316.73,316.42,316.61,4794.0,308.4059,308.6983,308.3962,308.5814,4794.0
2022-03-24 15:00:00,316.46,316.73,316.15,316.67,7987.0,308.4352,308.6983,308.133,308.6399,7987.0
2022-03-24 15:10:00,316.51,317.04,316.49,316.9,7143.0,308.4839,309.0005,308.4644,308.864,7143.0
2022-03-24 15:20:00,316.9,317.17,316.82,317.01,6747.0,308.864,309.1272,308.7861,308.9712,6747.0
2022-03-24 15:30:00,316.99,316.99,316.32,316.4,6597.0,308.9517,308.9517,308.2987,308.3767,6597.0
2022-03-24 15:40:00,316.46,316.61,316.2,316.37,6741.0,308.4352,308.5814,308.1818,308.3475,6741.0
2022-03-24 15:50:00,316.45,317.55,316.4,317.12,35393.0,308.4254,309.4975,308.3767,309.0785,35393.0
2022-03-25 09:30:00,318.11,319.97,317.29,318.62,19940.0,310.0433,311.8562,309.2441,310.5404,19940.0
2022-03-25 09:40:00,318.81,319.4,318.54,319.14,9544.0,310.7256,311.3006,310.4624,311.0472,9544.0
2022-03-25 09:50:00,319.14,319.88,319.1,319.71,7457.0,311.0472,311.7685,311.0082,311.6028,7457.0
2022-03-25 10:00:00,319.71,320.11,319.04,320.04,7243.0,311.6028,311.9926,310.9498,311.9244,7243.0
2022-03-25 10:10:00,320.04,321.02,320.04,321.02,4529.0,311.9244,312.8796,311.9244,312.8796,4529.0
2022-03-25 10:20:00,321.2,321.31,320.97,321.31,25031.0,313.055,313.1622,312.8308,313.1622,25031.0
2022-03-25 10:30:00,321.33,322.06,321.33,321.73,7014.0,313.1817,313.8932,313.1817,313.5716,7014.0
2022-03-25 10:40:00,321.45,321.75,321.16,321.67,4398.0,313.2987,313.591,313.016,313.5131,4398.0
2022-03-25 10:50:00,321.66,322.22,321.59,321.59,20039.0,313.5033,314.0491,313.4351,313.4351,20039.0
2022-03-25 11:00:00,321.5,321.5,320.36,320.44,5640.0,313.3474,313.3474,312.2363,312.3143,5640.0
2022-03-25 11:10:00,320.34,320.41,319.85,320.1,5513.0,312.2168,312.285,311.7392,311.9829,5513.0
2022-03-25 11:20:00,320.28,320.28,319.5,320.0,4566.0,312.1583,312.1583,311.3981,311.8854,4566.0
2022-03-25 11:30:00,319.97,320.6,319.83,320.48,4673.0,311.8562,312.4702,311.7197,312.3532,4673.0
2022-03-25 11:40:00,320.48,320.8,320.38,320.63,6447.0,312.3532,312.6651,312.2558,312.4994,6447.0
2022-03-25 11:50:00,320.66,321.16,320.19,320.48,7134.0,312.5287,313.016,312.0706,312.3532,7134.0
2022-03-25 12:00:00,320.55,321.06,320.38,320.42,47897.0,312.4215,312.9185,312.2558,312.2948,47897.0
2022-03-25 12:10:00,320.5,320.75,320.35,320.68,4629.0,312.3727,312.6164,312.2265,312.5482,4629.0
2022-03-25 12:20:00,320.63,320.75,320.07,320.53,4809.0,312.4994,312.6164,311.9536,312.402,4809.0
2022-03-25 12:30:00,320.75,320.99,320.44,320.44,9695.0,312.6164,312.8503,312.3143,312.3143,9695.0
2022-03-25 12:40:00,320.83,320.83,320.06,320.47,10188.0,312.6944,312.6944,311.9439,312.3435,10188.0
2022-03-25 12:50:00,320.52,320.72,320.22,320.22,4354.0,312.3922,312.5872,312.0998,312.0998,4354.0
2022-03-25 13:00:00,320.22,320.63,320.16,320.55,3757.0,312.0998,312.4994,312.0414,312.4215,3757.0
2022-03-25 13:10:00,320.53,321.16,320.29,321.16,4676.0,312.402,313.016,312.1681,313.016,4676.0
2022-03-25 13:20:00,321.16,321.16,320.63,321.01,5244.0,313.016,313.016,312.4994,312.8698,5244.0
2022-03-25 13:30:00,321.15,321.5,321.15,321.45,5254.0,313.0063,313.3474,313.0063,313.2987,5254.0
2022-03-25 13:40:00,321.45,321.52,321.25,321.43,3633.0,313.2987,313.3669,313.1037,313.2792,3633.0
2022-03-25 13:50:00,321.51,321.88,321.35,321.65,4624.0,313.3571,313.7177,313.2012,313.4936,4624.0
2022-03-25 14:00:00,321.69,322.0,321.69,321.99,3793.0,313.5326,313.8347,313.5326,313.825,3793.0
2022-03-25 14:10:00,322.06,322.17,321.93,322.14,3300.0,313.8932,314.0004,313.7665,313.9712,3300.0
2022-03-25 14:20:00,322.05,322.2,321.79,321.79,4900.0,313.8834,314.0296,313.63,313.63,4900.0
2022-03-25 14:30:00,322.0,322.57,321.95,322.54,2579.0,313.8347,314.3902,313.786,314.361,2579.0
2022-03-25 14:40:00,322.44,322.48,322.17,322.18,3615.0,314.2635,314.3025,314.0004,314.0101,3615.0
2022-03-25 14:50:00,322.34,322.57,321.99,322.01,4031.0,314.1661,314.3902,313.825,313.8445,4031.0
2022-03-25 15:00:00,321.96,322.05,321.57,321.75,4542.0,313.7957,313.8834,313.4156,313.591,4542.0
2022-03-25 15:10:00,321.55,322.0,321.16,321.19,3209.0,313.3961,313.8347,313.016,313.0452,3209.0
2022-03-25 15:20:00,321.04,321.14,320.49,320.49,5244.0,312.899,312.9965,312.363,312.363,5244.0
2022-03-25 15:30:00,320.62,321.45,320.38,321.16,11295.0,312.4897,313.2987,312.2558,313.016,11295.0
2022-03-25 15:40:00,321.23,321.85,321.22,321.75,8222.0,313.0842,313.6885,313.0745,313.591,8222.0
2022-03-25 15:50:00,321.78,322.96,321.45,322.75,43212.0,313.6203,314.7704,313.2987,314.5657,43212.0
2022-03-28 09:30:00,322.94,324.09,321.66,323.9,33733.0,314.7509,315.8717,313.5033,315.6865,33733.0
2022-03-28 09:40:00,324.0,325.22,323.81,325.12,20587.0,315.784,316.9731,315.5988,316.8756,20587.0
2022-03-28 09:50:00,324.91,326.79,324.3,326.79,21959.0,316.6709,318.5032,316.0764,318.5032,21959.0
2022-03-28 10:00:00,326.69,326.7,324.91,325.47,75328.0,318.4058,318.4155,316.6709,317.2167,75328.0
2022-03-28 10:10:00,325.47,325.55,324.7,325.51,10528.0,317.2167,317.2947,316.4662,317.2557,10528.0
2022-03-28 10:20:00,325.51,325.62,324.69,325.52,12076.0,317.2557,317.3629,316.4565,317.2654,12076.0
2022-03-28 10:30:00,325.63,326.14,325.56,325.9,8990.0,317.3727,317.8697,317.3044,317.6358,8990.0
2022-03-28 10:40:00,325.68,326.53,325.59,325.9,9407.0,317.4214,318.2498,317.3337,317.6358,9407.0
2022-03-28 10:50:00,325.82,326.31,325.56,326.06,13046.0,317.5578,318.0354,317.3044,317.7918,13046.0
2022-03-28 11:00:00,325.85,326.21,325.29,326.01,9805.0,317.5871,317.9379,317.0413,317.743,9805.0
2022-03-28 11:10:00,326.02,326.34,325.8,325.99,7527.0,317.7528,318.0646,317.5383,317.7235,7527.0
2022-03-28 11:20:00,326.13,326.22,325.47,325.82,8050.0,317.86,317.9477,317.2167,317.5578,8050.0
2022-03-28 11:30:00,325.82,326.34,325.7,326.34,7174.0,317.5578,318.0646,317.4409,318.0646,7174.0
2022-03-28 11:40:00,326.47,326.61,325.95,325.95,9253.0,318.1914,318.3278,317.6845,317.6845,9253.0
2022-03-28 11:50:00,325.64,325.97,325.18,325.22,7103.0,317.3824,317.704,316.9341,316.9731,7103.0
2022-03-28 12:00:00,325.25,326.0,325.23,325.43,6966.0,317.0023,317.7333,316.9828,317.1777,6966.0
2022-03-28 12:10:00,325.49,325.73,324.68,324.84,7671.0,317.2362,317.4701,316.4467,316.6027,7671.0
2022-03-28 12:20:00,324.85,325.36,324.5,324.93,9164.0,316.6124,317.1095,316.2713,316.6904,9164.0
2022-03-28 12:30:00,324.93,325.64,324.87,325.22,76976.0,316.6904,317.3824,316.6319,316.9731,76976.0
2022-03-28 12:40:00,325.41,325.58,324.7,325.03,6543.0,317.1582,317.3239,316.4662,316.7879,6543.0
2022-03-28 12:50:00,325.07,325.66,324.96,325.14,9287.0,316.8269,317.4019,316.7196,316.8951,9287.0
2022-03-28 13:00:00,325.14,325.17,324.4,324.48,7523.0,316.8951,316.9243,316.1738,316.2518,7523.0
2022-03-28 13:10:00,324.4,324.56,324.18,324.34,8016.0,316.1738,316.3298,315.9594,316.1154,8016.0
2022-03-28 13:20:00,324.34,324.84,324.3,324.7,8386.0,316.1154,316.6027,316.0764,316.4662,8386.0
2022-03-28 13:30:00,324.83,325.79,324.83,325.68,10244.0,316.5929,317.5286,316.5929,317.4214,10244.0
2022-03-28 13:40:00,325.68,326.27,325.6,326.13,11177.0,317.4214,317.9964,317.3434,317.86,11177.0
2022-03-28 13:50:00,326.25,326.54,326.19,326.36,8687.0,317.9769,318.2596,317.9185,318.0841,8687.0
2022-03-28 14:00:00,326.42,326.64,326.27,326.6,12599.0,318.1426,318.357,317.9964,318.3181,12599.0
2022-03-28 14:10:00,326.58,326.67,326.27,326.47,11458.0,318.2986,318.3863,317.9964,318.1914,11458.0
2022-03-28 14:20:00,326.47,326.63,326.3,326.31,9049.0,318.1914,318.3473,318.0257,318.0354,9049.0
2022-03-28 14:30:00,326.34,326.34,325.73,325.73,6921.0,318.0646,318.0646,317.4701,317.4701,6921.0
2022-03-28 14:40:00,325.73,326.7,325.73,326.54,10150.0,317.4701,318.4155,317.4701,318.2596,10150.0
2022-03-28 14:50:00,326.54,327.06,326.52,327.06,9524.0,318.2596,318.7664,318.2401,318.7664,9524.0
2022-03-28 15:00:00,327.08,327.08,326.51,326.65,10523.0,318.7859,318.7859,318.2303,318.3668,10523.0
2022-03-28 15:10:00,326.64,326.79,326.5,326.54,9902.0,318.357,318.5032,318.2206,318.2596,9902.0
2022-03-28 15:20:00,326.55,326.93,326.44,326.62,10874.0,318.2693,318.6397,318.1621,318.3375,10874.0
2022-03-28 15:30:00,326.59,326.94,326.53,326.53,11918.0,318.3083,318.6494,318.2498,318.2498,11918.0
2022-03-28 15:40:00,326.5,326.56,325.74,325.94,33490.0,318.2206,318.2791,317.4799,317.6748,33490.0
2022-03-28 15:50:00,325.86,326.38,325.5,326.01,119935.0,317.5968,318.1036,317.246,317.743,119935.0
2022-03-29 09:30:00,329.58,329.58,327.31,328.04,23136.0,321.2225,321.2225,319.0101,319.7215,23136.0
2022-03-29 09:40:00,328.4,328.6,326.41,326.6,12148.0,320.0724,320.2673,318.1329,318.3181,12148.0
2022-03-29 09:50:00,326.44,326.84,325.4,326.33,13301.0,318.1621,318.552,317.1485,318.0549,13301.0
2022-03-29 10:00:00,326.24,328.64,326.23,328.6,9513.0,317.9672,320.3063,317.9574,320.2673,9513.0
2022-03-29 10:10:00,328.6,328.69,327.4,327.42,10205.0,320.2673,320.3551,319.0978,319.1173,10205.0
2022-03-29 10:20:00,327.41,328.23,326.71,328.15,22240.0,319.1075,319.9067,318.4253,319.8288,22240.0
2022-03-29 10:30:00,328.38,328.93,328.13,328.51,10542.0,320.0529,320.589,319.8093,320.1796,10542.0
2022-03-29 10:40:00,328.61,328.91,328.14,328.62,12466.0,320.2771,320.5695,319.819,320.2868,12466.0
2022-03-29 10:50:00,328.8,329.38,328.48,329.27,8962.0,320.4623,321.0276,320.1504,320.9204,8962.0
2022-03-29 11:00:00,329.1,329.18,328.72,329.07,8012.0,320.7547,320.8326,320.3843,320.7254,8012.0
2022-03-29 11:10:00,329.07,329.24,328.73,328.98,9993.0,320.7254,320.8911,320.394,320.6377,9993.0
2022-03-29 11:20:00,328.99,328.99,328.13,328.36,21551.0,320.6475,320.6475,319.8093,320.0334,21551.0
2022-03-29 11:30:00,328.36,328.36,327.24,327.4,11088.0,320.0334,320.0334,318.9418,319.0978,11088.0
2022-03-29 11:40:00,327.21,328.16,327.11,328.16,7513.0,318.9126,319.8385,318.8151,319.8385,7513.0
2022-03-29 11:50:00,328.08,328.54,327.95,328.54,3924.0,319.7605,320.2089,319.6338,320.2089,3924.0
2022-03-29 12:00:00,328.48,328.6,328.22,328.26,5381.0,320.1504,320.2673,319.897,319.936,5381.0
2022-03-29 12:10:00,328.25,328.26,327.74,327.76,4312.0,319.9262,319.936,319.4291,319.4486,4312.0
2022-03-29 12:20:00,327.84,328.46,327.77,328.22,4323.0,319.5266,320.1309,319.4584,319.897,4323.0
2022-03-29 12:30:00,328.32,328.56,328.02,328.52,8474.0,319.9944,320.2284,319.702,320.1894,8474.0
2022-03-29 12:40:00,328.63,329.0,328.48,328.48,6861.0,320.2966,320.6572,320.1504,320.1504,6861.0
2022-03-29 12:50:00,328.59,328.72,328.48,328.61,3305.0,320.2576,320.3843,320.1504,320.2771,3305.0
2022-03-29 13:00:00,328.57,328.57,328.18,328.29,4263.0,320.2381,320.2381,319.858,319.9652,4263.0
2022-03-29 13:10:00,328.37,328.97,328.37,328.88,4671.0,320.0432,320.628,320.0432,320.5402,4671.0
2022-03-29 13:20:00,328.8,328.8,327.65,327.78,9716.0,320.4623,320.4623,319.3414,319.4681,9716.0
2022-03-29 13:30:00,327.78,327.96,327.39,327.58,9076.0,319.4681,319.6436,319.088,319.2732,9076.0
2022-03-29 13:40:00,327.66,327.72,327.13,327.25,7693.0,319.3512,319.4097,318.8346,318.9516,7693.0
2022-03-29 13:50:00,327.35,327.61,327.02,327.5,7711.0,319.049,319.3024,318.7274,319.1952,7711.0
2022-03-29 14:00:00,327.59,327.59,327.08,327.21,10808.0,319.283,319.283,318.7859,318.9126,10808.0
2022-03-29 14:10:00,327.2,327.43,326.96,326.98,4940.0,318.9028,319.127,318.6689,318.6884,4940.0
2022-03-29 14:20:00,326.95,326.95,325.37,326.01,58860.0,318.6592,318.6592,317.1192,317.743,58860.0
2022-03-29 14:30:00,326.15,326.71,325.96,326.0,45757.0,317.8795,318.4253,317.6943,317.7333,45757.0
2022-03-29 14:40:00,326.08,326.29,325.89,326.1,22758.0,317.8112,318.0159,317.6261,317.8307,22758.0
2022-03-29 14:50:00,326.09,326.43,325.92,326.0,29529.0,317.821,318.1524,317.6553,317.7333,29529.0
2022-03-29 15:00:00,326.0,326.64,325.84,326.64,19674.0,317.7333,318.357,317.5773,318.357,19674.0
2022-03-29 15:10:00,326.73,327.31,326.69,326.88,23524.0,318.4448,319.0101,318.4058,318.591,23524.0
2022-03-29 15:20:00,326.95,327.13,325.99,326.65,65139.0,318.6592,318.8346,317.7235,318.3668,65139.0
2022-03-29 15:30:00,326.78,326.86,326.01,326.12,73955.0,318.4935,318.5715,317.743,317.8502,73955.0
2022-03-29 15:40:00,326.22,326.4,325.81,326.22,47441.0,317.9477,318.1231,317.5481,317.9477,47441.0
2022-03-29 15:50:00,326.29,326.37,325.83,326.0,141113.0,318.0159,318.0939,317.5676,317.7333,141113.0
2022-03-30 09:30:00,326.46,326.58,323.78,325.2,19348.0,318.1816,318.2986,315.5696,316.9536,19348.0
2022-03-30 09:40:00,325.2,327.0,325.2,325.85,35638.0,316.9536,318.7079,316.9536,317.5871,35638.0
2022-03-30 09:50:00,325.86,325.86,324.48,325.62,5876.0,317.5968,317.5968,316.2518,317.3629,5876.0
2022-03-30 10:00:00,325.33,327.0,325.33,326.18,6991.0,317.0803,318.7079,317.0803,317.9087,6991.0
2022-03-30 10:10:00,325.89,326.01,324.41,324.51,5000.0,317.6261,317.743,316.1836,316.2811,5000.0
2022-03-30 10:20:00,324.57,324.62,323.5,323.65,6385.0,316.3395,316.3883,315.2967,315.4429,6385.0
2022-03-30 10:30:00,323.78,324.86,323.77,324.81,6744.0,315.5696,316.6222,315.5598,316.5734,6744.0
2022-03-30 10:40:00,324.84,325.95,324.8,325.95,20861.0,316.6027,317.6845,316.5637,317.6845,20861.0
2022-03-30 10:50:00,326.0,326.15,325.42,325.42,11374.0,317.7333,317.8795,317.168,317.168,11374.0
2022-03-30 11:00:00,325.28,325.76,325.23,325.76,4629.0,317.0315,317.4994,316.9828,317.4994,4629.0
2022-03-30 11:10:00,325.6,325.71,325.34,325.48,3362.0,317.3434,317.4506,317.09,317.2265,3362.0
2022-03-30 11:20:00,325.55,326.0,324.9,324.97,19841.0,317.2947,317.7333,316.6612,316.7294,19841.0
2022-03-30 11:30:00,324.95,325.88,324.41,325.71,20567.0,316.7099,317.6163,316.1836,317.4506,20567.0
2022-03-30 11:40:00,325.69,325.84,325.33,325.69,38911.0,317.4311,317.5773,317.0803,317.4311,38911.0
2022-03-30 11:50:00,325.68,325.86,325.41,325.46,30894.0,317.4214,317.5968,317.1582,317.207,30894.0
2022-03-30 12:00:00,325.46,325.8,324.84,325.1,20656.0,317.207,317.5383,316.6027,316.8561,20656.0
2022-03-30 12:10:00,325.32,325.32,324.92,325.08,5076.0,317.0705,317.0705,316.6807,316.8366,5076.0
2022-03-30 12:20:00,325.08,325.1,324.34,324.8,10651.0,316.8366,316.8561,316.1154,316.5637,10651.0
2022-03-30 12:30:00,324.75,325.27,324.73,325.02,17537.0,316.515,317.0218,316.4955,316.7781,17537.0
2022-03-30 12:40:00,325.19,325.92,325.07,325.65,3705.0,316.9438,317.6553,316.8269,317.3921,3705.0
2022-03-30 12:50:00,325.76,326.1,325.65,326.09,1887.0,317.4994,317.8307,317.3921,317.821,1887.0
2022-03-30 13:00:00,326.04,326.29,326.0,326.0,1715.0,317.7723,318.0159,317.7333,317.7333,1715.0
2022-03-30 13:10:00,326.07,326.09,325.43,325.82,17183.0,317.8015,317.821,317.1777,317.5578,17183.0
2022-03-30 13:20:00,325.8,325.8,325.22,325.33,3383.0,317.5383,317.5383,316.9731,317.0803,3383.0
2022-03-30 13:30:00,325.37,325.45,325.0,325.37,8044.0,317.1192,317.1972,316.7586,317.1192,8044.0
2022-03-30 13:40:00,325.42,325.5,325.16,325.5,4412.0,317.168,317.246,316.9146,317.246,4412.0
2022-03-30 13:50:00,325.49,325.49,325.01,325.19,8579.0,317.2362,317.2362,316.7684,316.9438,8579.0
2022-03-30 14:00:00,325.1,325.46,325.09,325.38,7162.0,316.8561,317.207,316.8463,317.129,7162.0
2022-03-30 14:10:00,325.4,325.61,325.0,325.36,9546.0,317.1485,317.3532,316.7586,317.1095,9546.0
2022-03-30 14:20:00,325.47,325.49,325.08,325.08,7601.0,317.2167,317.2362,316.8366,316.8366,7601.0
2022-03-30 14:30:00,325.06,325.63,325.02,325.4,9826.0,316.8171,317.3727,316.7781,317.1485,9826.0
2022-03-30 14:40:00,325.32,325.4,324.97,325.19,12945.0,317.0705,317.1485,316.7294,316.9438,12945.0
2022-03-30 14:50:00,325.12,325.26,325.02,325.12,3493.0,316.8756,317.012,316.7781,316.8756,3493.0
2022-03-30 15:00:00,325.22,325.49,325.17,325.31,8828.0,316.9731,317.2362,316.9243,317.0608,8828.0
2022-03-30 15:10:00,325.32,325.32,324.78,324.87,8202.0,317.0705,317.0705,316.5442,316.6319,8202.0
2022-03-30 15:20:00,324.87,324.92,324.27,324.3,15360.0,316.6319,316.6807,316.0471,316.0764,15360.0
2022-03-30 15:30:00,324.28,324.5,324.03,324.37,33194.0,316.0569,316.2713,315.8132,316.1446,33194.0
2022-03-30 15:40:00,324.37,325.25,324.2,325.2,15420.0,316.1446,317.0023,315.9789,316.9536,15420.0
2022-03-30 15:50:00,325.08,326.41,324.78,326.41,57726.0,316.8366,318.1329,316.5442,318.1329,57726.0
2022-03-31 09:30:00,327.58,328.31,325.63,328.29,39027.0,319.2732,319.9847,317.3727,319.9652,39027.0
2022-03-31 09:40:00,328.19,328.94,327.83,328.16,4495.0,319.8677,320.5987,319.5169,319.8385,4495.0
2022-03-31 09:50:00,328.16,329.79,328.01,329.64,12908.0,319.8385,321.4272,319.6923,321.281,12908.0
2022-03-31 10:00:00,329.61,329.87,327.89,327.89,20453.0,321.2517,321.5051,319.5753,319.5753,20453.0
2022-03-31 10:10:00,328.04,328.37,327.78,327.78,5976.0,319.7215,320.0432,319.4681,319.4681,5976.0
2022-03-31 10:20:00,327.79,328.78,327.18,328.78,7625.0,319.4779,320.4428,318.8833,320.4428,7625.0
2022-03-31 10:30:00,328.74,329.04,328.45,328.74,4901.0,320.4038,320.6962,320.1211,320.4038,4901.0
2022-03-31 10:40:00,328.78,329.58,328.78,329.26,2200.0,320.4428,321.2225,320.4428,320.9106,2200.0
2022-03-31 10:50:00,329.41,330.13,329.09,330.13,8267.0,321.0568,321.7585,320.7449,321.7585,8267.0
2022-03-31 11:00:00,329.83,330.14,328.96,329.16,5317.0,321.4662,321.7683,320.6182,320.8131,5317.0
2022-03-31 11:10:00,329.25,329.6,329.16,329.34,3548.0,320.9009,321.242,320.8131,320.9886,3548.0
2022-03-31 11:20:00,329.5,329.5,329.13,329.19,4476.0,321.1445,321.1445,320.7839,320.8424,4476.0
2022-03-31 11:30:00,329.19,330.11,328.86,330.11,20293.0,320.8424,321.739,320.5207,321.739,20293.0
2022-03-31 11:40:00,330.08,331.11,329.98,330.73,5837.0,321.7098,322.7137,321.6123,322.3433,5837.0
2022-03-31 11:50:00,330.75,330.9,330.47,330.9,3871.0,322.3628,322.509,322.0899,322.509,3871.0
2022-03-31 12:00:00,330.85,330.89,330.4,330.69,3131.0,322.4603,322.4993,322.0217,322.3043,3131.0
2022-03-31 12:10:00,330.65,330.79,330.51,330.79,3274.0,322.2654,322.4018,322.1289,322.4018,3274.0
2022-03-31 12:20:00,330.56,330.93,330.29,330.36,7407.0,322.1776,322.5383,321.9145,321.9827,7407.0
2022-03-31 12:30:00,330.41,330.99,330.41,330.62,51871.0,322.0314,322.5967,322.0314,322.2361,51871.0
2022-03-31 12:40:00,330.46,330.46,329.63,330.33,21816.0,322.0802,322.0802,321.2712,321.9535,21816.0
2022-03-31 12:50:00,330.29,330.43,329.98,330.1,3649.0,321.9145,322.0509,321.6123,321.7293,3649.0
2022-03-31 13:00:00,330.02,330.02,329.68,329.77,2874.0,321.6513,321.6513,321.32,321.4077,2874.0
2022-03-31 13:10:00,329.62,329.85,329.37,329.69,4263.0,321.2615,321.4856,321.0178,321.3297,4263.0
2022-03-31 13:20:00,329.6,329.6,329.31,329.55,2402.0,321.242,321.242,320.9593,321.1933,2402.0
2022-03-31 13:30:00,329.47,329.78,329.04,329.04,4621.0,321.1153,321.4174,320.6962,320.6962,4621.0
2022-03-31 13:40:00,329.11,329.28,328.75,329.26,6624.0,320.7644,320.9301,320.4135,320.9106,6624.0
2022-03-31 13:50:00,329.33,329.54,329.16,329.19,4788.0,320.9788,321.1835,320.8131,320.8424,4788.0
2022-03-31 14:00:00,329.14,329.23,328.81,328.93,7967.0,320.7936,320.8814,320.472,320.589,7967.0
2022-03-31 14:10:00,328.86,328.97,328.69,328.8,5793.0,320.5207,320.628,320.3551,320.4623,5793.0
2022-03-31 14:20:00,328.87,329.1,328.72,328.92,14326.0,320.5305,320.7547,320.3843,320.5792,14326.0
2022-03-31 14:30:00,328.83,328.92,328.61,328.81,6890.0,320.4915,320.5792,320.2771,320.472,6890.0
2022-03-31 14:40:00,328.81,329.0,328.74,328.82,15965.0,320.472,320.6572,320.4038,320.4818,15965.0
2022-03-31 14:50:00,328.8,328.92,328.63,328.92,11958.0,320.4623,320.5792,320.2966,320.5792,11958.0
2022-03-31 15:00:00,328.9,328.98,328.72,328.89,16927.0,320.5597,320.6377,320.3843,320.55,16927.0
2022-03-31 15:10:00,328.9,328.9,328.19,328.19,13861.0,320.5597,320.5597,319.8677,319.8677,13861.0
2022-03-31 15:20:00,328.18,328.53,327.92,328.24,12561.0,319.858,320.1991,319.6046,319.9165,12561.0
2022-03-31 15:30:00,328.22,328.33,327.2,327.45,25374.0,319.897,320.0042,318.9028,319.1465,25374.0
2022-03-31 15:40:00,327.41,327.58,326.69,326.99,31631.0,319.1075,319.2732,318.4058,318.6982,31631.0
2022-03-31 15:50:00,326.73,327.4,325.53,325.63,179719.0,318.4448,319.0978,317.2752,317.3727,179719.0
2022-04-01 09:30:00,326.29,328.06,325.92,327.3,12345.0,318.0159,319.741,317.6553,319.0003,12345.0
2022-04-01 09:40:00,327.27,327.84,326.96,327.84,6624.0,318.9711,319.5266,318.6689,319.5266,6624.0
2022-04-01 09:50:00,327.86,329.42,327.69,329.42,8702.0,319.5461,321.0665,319.3804,321.0665,8702.0
2022-04-01 10:00:00,329.24,330.23,329.24,329.95,12079.0,320.8911,321.856,320.8911,321.5831,12079.0
2022-04-01 10:10:00,330.01,330.67,329.73,330.0,7698.0,321.6416,322.2848,321.3687,321.6318,7698.0
2022-04-01 10:20:00,329.94,330.04,329.02,329.43,13867.0,321.5734,321.6708,320.6767,321.0763,13867.0
2022-04-01 10:30:00,329.25,330.1,329.24,330.1,4755.0,320.9009,321.7293,320.8911,321.7293,4755.0
2022-04-01 10:40:00,330.34,331.06,330.14,331.06,7521.0,321.9632,322.665,321.7683,322.665,7521.0
2022-04-01 10:50:00,331.1,331.9,331.05,331.32,10698.0,322.7039,323.4837,322.6552,322.9184,10698.0
2022-04-01 11:00:00,331.27,331.32,330.39,331.02,25343.0,322.8696,322.9184,322.0119,322.626,25343.0
2022-04-01 11:10:00,330.77,331.22,330.77,331.0,10903.0,322.3823,322.8209,322.3823,322.6065,10903.0
2022-04-01 11:20:00,331.04,331.3,330.36,330.37,20391.0,322.6455,322.8989,321.9827,321.9925,20391.0
2022-04-01 11:30:00,330.61,330.62,329.93,330.02,7209.0,322.2264,322.2361,321.5636,321.6513,7209.0
2022-04-01 11:40:00,329.93,329.93,329.46,329.75,4776.0,321.5636,321.5636,321.1055,321.3882,4776.0
2022-04-01 11:50:00,329.6,330.13,329.43,329.83,8483.0,321.242,321.7585,321.0763,321.4662,8483.0
2022-04-01 12:00:00,329.82,329.82,328.93,329.21,8007.0,321.4564,321.4564,320.589,320.8619,8007.0
2022-04-01 12:10:00,329.15,329.15,328.7,328.96,6556.0,320.8034,320.8034,320.3648,320.6182,6556.0
2022-04-01 12:20:00,328.83,329.09,328.61,329.0,5471.0,320.4915,320.7449,320.2771,320.6572,5471.0
2022-04-01 12:30:00,328.91,328.91,328.09,328.37,5601.0,320.5695,320.5695,319.7703,320.0432,5601.0
2022-04-01 12:40:00,328.23,329.08,328.11,329.01,6623.0,319.9067,320.7352,319.7898,320.6669,6623.0
2022-04-01 12:50:00,329.02,329.14,328.81,328.88,6522.0,320.6767,320.7936,320.472,320.5402,6522.0
2022-04-01 13:00:00,329.0,329.32,328.76,328.78,12417.0,320.6572,320.9691,320.4233,320.4428,12417.0
2022-04-01 13:10:00,328.78,328.94,328.66,328.81,3291.0,320.4428,320.5987,320.3258,320.472,3291.0
2022-04-01 13:20:00,329.0,329.1,328.65,329.1,5220.0,320.6572,320.7547,320.3161,320.7547,5220.0
2022-04-01 13:30:00,329.17,329.26,329.03,329.26,8799.0,320.8229,320.9106,320.6864,320.9106,8799.0
2022-04-01 13:40:00,329.24,329.3,328.98,329.05,8034.0,320.8911,320.9496,320.6377,320.7059,8034.0
2022-04-01 13:50:00,329.0,329.28,328.95,328.95,14390.0,320.6572,320.9301,320.6085,320.6085,14390.0
2022-04-01 14:00:00,328.92,329.34,328.79,328.79,10396.0,320.5792,320.9886,320.4525,320.4525,10396.0
2022-04-01 14:10:00,328.84,329.39,328.84,329.22,4301.0,320.5013,321.0373,320.5013,320.8716,4301.0
2022-04-01 14:20:00,329.17,329.61,329.11,329.52,14506.0,320.8229,321.2517,320.7644,321.164,14506.0
2022-04-01 14:30:00,329.58,330.05,329.5,329.63,4211.0,321.2225,321.6806,321.1445,321.2712,4211.0
2022-04-01 14:40:00,329.74,329.96,329.44,329.56,6004.0,321.3784,321.5929,321.086,321.203,6004.0
2022-04-01 14:50:00,329.48,329.55,328.77,328.94,10173.0,321.125,321.1933,320.433,320.5987,10173.0
2022-04-01 15:00:00,328.94,329.21,328.9,328.94,7541.0,320.5987,320.8619,320.5597,320.5987,7541.0
2022-04-01 15:10:00,328.98,329.09,328.15,328.15,6486.0,320.6377,320.7449,319.8288,319.8288,6486.0
2022-04-01 15:20:00,328.09,328.3,327.6,327.76,16775.0,319.7703,319.9749,319.2927,319.4486,16775.0
2022-04-01 15:30:00,327.73,327.99,327.42,327.89,17836.0,319.4194,319.6728,319.1173,319.5753,17836.0
2022-04-01 15:40:00,327.98,328.8,327.98,328.72,28073.0,319.6631,320.4623,319.6631,320.3843,28073.0
2022-04-01 15:50:00,328.89,329.31,328.68,328.82,96811.0,320.55,320.9593,320.3453,320.4818,96811.0
2022-04-04 09:30:00,329.31,329.99,327.0,329.81,16485.0,320.9593,321.6221,318.7079,321.4467,16485.0
2022-04-04 09:40:00,330.0,330.83,329.61,329.9,6717.0,321.6318,322.4408,321.2517,321.5344,6717.0
2022-04-04 09:50:00,329.71,330.09,328.8,328.8,7248.0,321.3492,321.7196,320.4623,320.4623,7248.0
2022-04-04 10:00:00,328.7,330.34,328.67,329.9,8765.0,320.3648,321.9632,320.3356,321.5344,8765.0
2022-04-04 10:10:00,329.8,329.87,328.98,329.84,6595.0,321.4369,321.5051,320.6377,321.4759,6595.0
2022-04-04 10:20:00,330.02,330.59,329.78,330.24,10153.0,321.6513,322.2069,321.4174,321.8658,10153.0
2022-04-04 10:30:00,330.02,330.02,329.36,329.76,3921.0,321.6513,321.6513,321.0081,321.3979,3921.0
2022-04-04 10:40:00,329.76,330.02,329.17,329.84,5324.0,321.3979,321.6513,320.8229,321.4759,5324.0
2022-04-04 10:50:00,329.37,329.37,327.31,327.68,7111.0,321.0178,321.0178,319.0101,319.3707,7111.0
2022-04-04 11:00:00,327.74,328.07,327.6,327.62,8276.0,319.4291,319.7508,319.2927,319.3122,8276.0
2022-04-04 11:10:00,327.27,327.38,326.44,327.19,5908.0,318.9711,319.0783,318.1621,318.8931,5908.0
2022-04-04 11:20:00,327.12,327.31,326.59,326.82,5482.0,318.8249,319.0101,318.3083,318.5325,5482.0
2022-04-04 11:30:00,326.82,327.27,326.63,326.63,6563.0,318.5325,318.9711,318.3473,318.3473,6563.0
2022-04-04 11:40:00,326.5,326.75,326.09,326.46,3743.0,318.2206,318.4643,317.821,318.1816,3743.0
2022-04-04 11:50:00,326.47,326.89,326.16,326.82,7977.0,318.1914,318.6007,317.8892,318.5325,7977.0
2022-04-04 12:00:00,326.96,327.7,326.88,327.45,6357.0,318.6689,319.3902,318.591,319.1465,6357.0
2022-04-04 12:10:00,327.66,327.81,327.07,327.43,5208.0,319.3512,319.4974,318.7761,319.127,5208.0
2022-04-04 12:20:00,327.35,327.54,327.12,327.35,3691.0,319.049,319.2342,318.8249,319.049,3691.0
2022-04-04 12:30:00,327.45,327.54,327.0,327.0,11124.0,319.1465,319.2342,318.7079,318.7079,11124.0
2022-04-04 12:40:00,326.85,327.03,326.38,326.89,9956.0,318.5617,318.7372,318.1036,318.6007,9956.0
2022-04-04 12:50:00,326.76,326.79,326.41,326.54,4717.0,318.474,318.5032,318.1329,318.2596,4717.0
2022-04-04 13:00:00,326.6,326.61,326.16,326.41,1916.0,318.3181,318.3278,317.8892,318.1329,1916.0
2022-04-04 13:10:00,326.32,326.8,326.25,326.7,6822.0,318.0452,318.513,317.9769,318.4155,6822.0
2022-04-04 13:20:00,326.82,327.05,326.56,327.05,9234.0,318.5325,318.7566,318.2791,318.7566,9234.0
2022-04-04 13:30:00,327.0,327.24,326.69,326.69,15300.0,318.7079,318.9418,318.4058,318.4058,15300.0
2022-04-04 13:40:00,326.87,327.11,326.83,327.11,3562.0,318.5812,318.8151,318.5422,318.8151,3562.0
2022-04-04 13:50:00,326.97,327.15,326.87,327.01,4904.0,318.6787,318.8541,318.5812,318.7177,4904.0
2022-04-04 14:00:00,327.0,327.19,326.79,327.19,7455.0,318.7079,318.8931,318.5032,318.8931,7455.0
2022-04-04 14:10:00,327.07,327.18,326.9,327.05,2880.0,318.7761,318.8833,318.6104,318.7566,2880.0
2022-04-04 14:20:00,327.01,327.61,326.97,327.52,4602.0,318.7177,319.3024,318.6787,319.2147,4602.0
2022-04-04 14:30:00,327.67,327.67,327.42,327.62,3053.0,319.3609,319.3609,319.1173,319.3122,3053.0
2022-04-04 14:40:00,327.66,327.66,327.44,327.44,3683.0,319.3512,319.3512,319.1368,319.1368,3683.0
2022-04-04 14:50:00,327.46,328.0,327.45,327.88,6871.0,319.1562,319.6826,319.1465,319.5656,6871.0
2022-04-04 15:00:00,327.91,328.07,327.71,327.96,4121.0,319.5948,319.7508,319.3999,319.6436,4121.0
2022-04-04 15:10:00,327.96,328.13,327.68,327.76,2507.0,319.6436,319.8093,319.3707,319.4486,2507.0
2022-04-04 15:20:00,327.83,327.97,327.05,327.08,22858.0,319.5169,319.6533,318.7566,318.7859,22858.0
2022-04-04 15:30:00,327.07,327.18,326.63,326.74,18205.0,318.7761,318.8833,318.3473,318.4545,18205.0
2022-04-04 15:40:00,326.7,327.31,326.61,327.07,18250.0,318.4155,319.0101,318.3278,318.7761,18250.0
2022-04-04 15:50:00,327.17,327.26,325.81,326.85,74099.0,318.8736,318.9613,317.5481,318.5617,74099.0
2022-04-05 09:30:00,326.06,329.81,326.06,329.5,19152.0,317.7918,321.4467,317.7918,321.1445,19152.0
2022-04-05 09:40:00,329.76,330.09,328.96,329.18,10169.0,321.3979,321.7196,320.6182,320.8326,10169.0
2022-04-05 09:50:00,329.25,330.69,329.0,330.31,9253.0,320.9009,322.3043,320.6572,321.934,9253.0
2022-04-05 10:00:00,330.58,331.56,329.83,329.88,5144.0,322.1971,323.1523,321.4662,321.5149,5144.0
2022-04-05 10:10:00,330.08,330.08,329.1,329.43,6429.0,321.7098,321.7098,320.7547,321.0763,6429.0
2022-04-05 10:20:00,329.71,330.34,329.22,329.75,9008.0,321.3492,321.9632,320.8716,321.3882,9008.0
2022-04-05 10:30:00,329.69,331.1,329.54,330.81,68462.0,321.3297,322.7039,321.1835,322.4213,68462.0
2022-04-05 10:40:00,330.91,331.1,330.41,331.04,6651.0,322.5188,322.7039,322.0314,322.6455,6651.0
2022-04-05 10:50:00,331.2,331.33,329.99,329.99,12735.0,322.8014,322.9281,321.6221,321.6221,12735.0
2022-04-05 11:00:00,329.97,330.15,329.47,329.5,5712.0,321.6026,321.778,321.1153,321.1445,5712.0
2022-04-05 11:10:00,329.57,329.85,329.16,329.7,6837.0,321.2127,321.4856,320.8131,321.3394,6837.0
2022-04-05 11:20:00,329.59,330.51,329.59,330.27,3641.0,321.2322,322.1289,321.2322,321.895,3641.0
2022-04-05 11:30:00,330.25,330.74,329.6,329.87,3627.0,321.8755,322.3531,321.242,321.5051,3627.0
2022-04-05 11:40:00,330.09,330.57,330.09,330.5,6203.0,321.7196,322.1874,321.7196,322.1192,6203.0
2022-04-05 11:50:00,330.44,330.5,330.17,330.19,4141.0,322.0607,322.1192,321.7975,321.817,4141.0
2022-04-05 12:00:00,330.19,330.22,329.07,329.65,9305.0,321.817,321.8463,320.7254,321.2907,9305.0
2022-04-05 12:10:00,329.81,329.95,329.59,329.74,4115.0,321.4467,321.5831,321.2322,321.3784,4115.0
2022-04-05 12:20:00,329.75,329.81,329.41,329.81,2879.0,321.3882,321.4467,321.0568,321.4467,2879.0
2022-04-05 12:30:00,329.7,330.07,329.62,329.69,8922.0,321.3394,321.7001,321.2615,321.3297,8922.0
2022-04-05 12:40:00,329.57,329.64,329.18,329.32,5462.0,321.2127,321.281,320.8326,320.9691,5462.0
2022-04-05 12:50:00,329.33,329.52,328.98,328.98,5121.0,320.9788,321.164,320.6377,320.6377,5121.0
2022-04-05 13:00:00,329.0,329.69,328.88,329.67,2857.0,320.6572,321.3297,320.5402,321.3102,2857.0
2022-04-05 13:10:00,329.76,330.25,329.57,330.06,47774.0,321.3979,321.8755,321.2127,321.6903,47774.0
2022-04-05 13:20:00,330.37,330.7,330.28,330.52,5021.0,321.9925,322.3141,321.9047,322.1387,5021.0
2022-04-05 13:30:00,330.58,330.58,330.16,330.24,5731.0,322.1971,322.1971,321.7878,321.8658,5731.0
2022-04-05 13:40:00,330.21,330.39,330.09,330.29,7158.0,321.8365,322.0119,321.7196,321.9145,7158.0
2022-04-05 13:50:00,329.99,330.78,329.93,330.78,7849.0,321.6221,322.3921,321.5636,322.3921,7849.0
2022-04-05 14:00:00,330.53,330.68,330.11,330.14,4951.0,322.1484,322.2946,321.739,321.7683,4951.0
2022-04-05 14:10:00,330.18,330.18,329.47,329.56,6309.0,321.8073,321.8073,321.1153,321.203,6309.0
2022-04-05 14:20:00,329.74,329.8,329.04,329.05,4161.0,321.3784,321.4369,320.6962,320.7059,4161.0
2022-04-05 14:30:00,329.05,329.2,328.92,329.1,3077.0,320.7059,320.8521,320.5792,320.7547,3077.0
2022-04-05 14:40:00,329.14,329.27,328.87,329.15,5132.0,320.7936,320.9204,320.5305,320.8034,5132.0
2022-04-05 14:50:00,329.22,329.46,328.96,329.04,4301.0,320.8716,321.1055,320.6182,320.6962,4301.0
2022-04-05 15:00:00,329.08,329.31,328.73,328.75,5878.0,320.7352,320.9593,320.394,320.4135,5878.0
2022-04-05 15:10:00,328.8,329.07,328.4,328.4,14991.0,320.4623,320.7254,320.0724,320.0724,14991.0
2022-04-05 15:20:00,328.45,328.54,326.97,326.98,27404.0,320.1211,320.2089,318.6787,318.6884,27404.0
2022-04-05 15:30:00,327.0,327.12,326.14,326.28,32302.0,318.7079,318.8249,317.8697,318.0062,32302.0
2022-04-05 15:40:00,326.3,326.54,325.88,325.97,30396.0,318.0257,318.2596,317.6163,317.704,30396.0
2022-04-05 15:50:00,325.73,326.37,325.67,325.96,65848.0,317.4701,318.0939,317.4116,317.6943,65848.0
2022-04-06 09:30:00,325.22,325.73,323.92,324.32,16412.0,316.9731,317.4701,315.706,316.0959,16412.0
2022-04-06 09:40:00,324.48,325.15,324.35,325.11,7100.0,316.2518,316.9048,316.1251,316.8658,7100.0
2022-04-06 09:50:00,325.08,325.69,324.12,325.62,12430.0,316.8366,317.4311,315.9009,317.3629,12430.0
2022-04-06 10:00:00,325.61,325.76,324.61,324.67,13679.0,317.3532,317.4994,316.3785,316.437,13679.0
2022-04-06 10:10:00,324.66,325.21,324.5,325.21,19298.0,316.4273,316.9633,316.2713,316.9633,19298.0
2022-04-06 10:20:00,325.21,325.6,325.2,325.25,7564.0,316.9633,317.3434,316.9536,317.0023,7564.0
2022-04-06 10:30:00,325.24,326.36,324.63,326.36,24436.0,316.9925,318.0841,316.398,318.0841,24436.0
2022-04-06 10:40:00,326.64,326.96,326.39,326.6,4033.0,318.357,318.6689,318.1134,318.3181,4033.0
2022-04-06 10:50:00,326.81,327.15,326.5,326.95,3526.0,318.5227,318.8541,318.2206,318.6592,3526.0
2022-04-06 11:00:00,327.01,327.73,326.9,327.42,5309.0,318.7177,319.4194,318.6104,319.1173,5309.0
2022-04-06 11:10:00,327.44,327.98,327.44,327.98,5159.0,319.1368,319.6631,319.1368,319.6631,5159.0
2022-04-06 11:20:00,328.16,328.76,328.06,328.63,2318.0,319.8385,320.4233,319.741,320.2966,2318.0
2022-04-06 11:30:00,329.12,329.12,327.43,327.62,8638.0,320.7742,320.7742,319.127,319.3122,8638.0
2022-04-06 11:40:00,327.74,328.9,327.73,328.84,3083.0,319.4291,320.5597,319.4194,320.5013,3083.0
2022-04-06 11:50:00,328.93,328.93,328.27,328.27,3865.0,320.589,320.589,319.9457,319.9457,3865.0
2022-04-06 12:00:00,328.47,328.79,328.38,328.47,2845.0,320.1406,320.4525,320.0529,320.1406,2845.0
2022-04-06 12:10:00,328.63,328.63,328.12,328.34,1981.0,320.2966,320.2966,319.7995,320.0139,1981.0
2022-04-06 12:20:00,328.17,328.81,328.05,328.81,2009.0,319.8482,320.472,319.7313,320.472,2009.0
2022-04-06 12:30:00,328.69,328.91,328.39,328.56,7818.0,320.3551,320.5695,320.0627,320.2284,7818.0
2022-04-06 12:40:00,328.6,328.65,328.33,328.42,5667.0,320.2673,320.3161,320.0042,320.0919,5667.0
2022-04-06 12:50:00,328.22,328.63,328.22,328.45,2961.0,319.897,320.2966,319.897,320.1211,2961.0
2022-04-06 13:00:00,328.77,329.27,328.57,329.0,6437.0,320.433,320.9204,320.2381,320.6572,6437.0
2022-04-06 13:10:00,329.21,329.23,328.93,328.93,4576.0,320.8619,320.8814,320.589,320.589,4576.0
2022-04-06 13:20:00,328.91,329.42,328.65,328.8,10318.0,320.5695,321.0665,320.3161,320.4623,10318.0
2022-04-06 13:30:00,328.76,328.76,327.82,328.09,4828.0,320.4233,320.4233,319.5071,319.7703,4828.0
2022-04-06 13:40:00,328.09,328.79,328.08,328.62,5222.0,319.7703,320.4525,319.7605,320.2868,5222.0
2022-04-06 13:50:00,328.85,328.94,328.13,328.13,3238.0,320.511,320.5987,319.8093,319.8093,3238.0
2022-04-06 14:00:00,328.09,329.13,327.8,328.01,5951.0,319.7703,320.7839,319.4876,319.6923,5951.0
2022-04-06 14:10:00,327.94,327.94,327.17,327.41,6490.0,319.6241,319.6241,318.8736,319.1075,6490.0
2022-04-06 14:20:00,327.37,327.98,327.36,327.72,5436.0,319.0685,319.6631,319.0588,319.4097,5436.0
2022-04-06 14:30:00,327.81,329.37,327.55,328.88,13954.0,319.4974,321.0178,319.244,320.5402,13954.0
2022-04-06 14:40:00,328.97,329.78,328.85,329.71,8620.0,320.628,321.4174,320.511,321.3492,8620.0
2022-04-06 14:50:00,329.72,330.0,329.44,329.9,4906.0,321.3589,321.6318,321.086,321.5344,4906.0
2022-04-06 15:00:00,330.13,330.5,329.97,329.99,8497.0,321.7585,322.1192,321.6026,321.6221,8497.0
2022-04-06 15:10:00,330.04,330.45,329.67,329.67,7501.0,321.6708,322.0704,321.3102,321.3102,7501.0
2022-04-06 15:20:00,329.35,329.35,328.75,328.88,9223.0,320.9983,320.9983,320.4135,320.5402,9223.0
2022-04-06 15:30:00,328.89,329.72,328.56,329.54,8550.0,320.55,321.3589,320.2284,321.1835,8550.0
2022-04-06 15:40:00,329.59,330.26,329.38,330.06,17006.0,321.2322,321.8852,321.0276,321.6903,17006.0
2022-04-06 15:50:00,330.2,330.69,330.01,330.49,44914.0,321.8268,322.3043,321.6416,322.1094,44914.0
2022-04-07 09:30:00,330.32,331.05,327.99,330.88,14913.0,321.9437,322.6552,319.6728,322.4895,14913.0
2022-04-07 09:40:00,331.31,331.44,330.02,330.1,8665.0,322.9086,323.0353,321.6513,321.7293,8665.0
2022-04-07 09:50:00,329.85,330.52,329.56,330.25,7170.0,321.4856,322.1387,321.203,321.8755,7170.0
2022-04-07 10:00:00,330.67,330.98,329.9,329.9,8754.0,322.2848,322.587,321.5344,321.5344,8754.0
2022-04-07 10:10:00,330.0,330.41,329.7,330.35,4104.0,321.6318,322.0314,321.3394,321.973,4104.0
2022-04-07 10:20:00,330.12,331.09,329.82,330.79,6899.0,321.7488,322.6942,321.4564,322.4018,6899.0
2022-04-07 10:30:00,330.79,332.47,330.78,332.17,15097.0,322.4018,324.0392,322.3921,323.7468,15097.0
2022-04-07 10:40:00,332.03,332.1,331.1,331.22,8506.0,323.6104,323.6786,322.7039,322.8209,8506.0
2022-04-07 10:50:00,331.24,332.73,331.2,332.13,4313.0,322.8404,324.2926,322.8014,323.7078,4313.0
2022-04-07 11:00:00,332.18,332.25,331.13,331.27,4014.0,323.7566,323.8248,322.7332,322.8696,4014.0
2022-04-07 11:10:00,331.26,332.04,331.26,332.01,4590.0,322.8599,323.6201,322.8599,323.5909,4590.0
2022-04-07 11:20:00,332.12,332.7,331.7,332.12,7531.0,323.6981,324.2634,323.2887,323.6981,7531.0
2022-04-07 11:30:00,332.19,332.61,331.83,332.41,6965.0,323.7663,324.1757,323.4154,323.9807,6965.0
2022-04-07 11:40:00,332.39,333.45,332.35,333.14,10191.0,323.9612,324.9944,323.9222,324.6922,10191.0
2022-04-07 11:50:00,333.03,333.32,332.76,332.76,9075.0,324.585,324.8677,324.3219,324.3219,9075.0
2022-04-07 12:00:00,332.71,333.13,332.36,333.0,6351.0,324.2731,324.6825,323.932,324.5558,6351.0
2022-04-07 12:10:00,332.91,333.14,332.62,332.76,8396.0,324.468,324.6922,324.1854,324.3219,8396.0
2022-04-07 12:20:00,332.73,332.97,332.56,332.78,8554.0,324.2926,324.5265,324.1269,324.3413,8554.0
2022-04-07 12:30:00,332.54,332.97,332.43,332.78,5549.0,324.1074,324.5265,324.0002,324.3413,5549.0
2022-04-07 12:40:00,332.84,333.33,332.47,332.51,5658.0,324.3998,324.8774,324.0392,324.0782,5658.0
2022-04-07 12:50:00,332.55,332.74,332.37,332.63,4325.0,324.1172,324.3024,323.9417,324.1951,4325.0
2022-04-07 13:00:00,332.66,333.48,332.66,333.47,30088.0,324.2244,325.0236,324.2244,325.0138,30088.0
2022-04-07 13:10:00,333.42,333.57,332.8,332.86,5751.0,324.9651,325.1113,324.3608,324.4193,5751.0
2022-04-07 13:20:00,333.1,333.1,332.6,332.6,11056.0,324.6532,324.6532,324.1659,324.1659,11056.0
2022-04-07 13:30:00,332.51,332.96,332.35,332.41,5741.0,324.0782,324.5168,323.9222,323.9807,5741.0
2022-04-07 13:40:00,332.55,332.73,332.4,332.5,5529.0,324.1172,324.2926,323.971,324.0684,5529.0
2022-04-07 13:50:00,332.48,332.68,332.07,332.68,5751.0,324.049,324.2439,323.6493,324.2439,5751.0
2022-04-07 14:00:00,332.5,332.69,332.34,332.43,4357.0,324.0684,324.2536,323.9125,324.0002,4357.0
2022-04-07 14:10:00,332.42,332.66,332.22,332.22,5472.0,323.9905,324.2244,323.7955,323.7955,5472.0
2022-04-07 14:20:00,332.27,332.81,332.21,332.43,4299.0,323.8443,324.3706,323.7858,324.0002,4299.0
2022-04-07 14:30:00,332.17,332.72,332.17,332.61,4033.0,323.7468,324.2829,323.7468,324.1757,4033.0
2022-04-07 14:40:00,332.53,332.87,332.41,332.77,8787.0,324.0977,324.4291,323.9807,324.3316,8787.0
2022-04-07 14:50:00,332.68,333.69,332.63,333.69,11872.0,324.2439,325.2283,324.1951,325.2283,11872.0
2022-04-07 15:00:00,333.55,334.0,332.92,333.27,16897.0,325.0918,325.5304,324.4778,324.8189,16897.0
2022-04-07 15:10:00,333.3,333.44,332.38,332.85,85540.0,324.8482,324.9846,323.9515,324.4096,85540.0
2022-04-07 15:20:00,332.83,333.23,332.42,333.17,15422.0,324.3901,324.7799,323.9905,324.7215,15422.0
2022-04-07 15:30:00,333.19,334.35,333.12,334.14,26572.0,324.7409,325.8715,324.6727,325.6669,26572.0
2022-04-07 15:40:00,334.27,334.63,333.7,333.82,30909.0,325.7936,326.1444,325.238,325.355,30909.0
2022-04-07 15:50:00,333.97,334.17,333.03,333.5,76182.0,325.5012,325.6961,324.585,325.0431,76182.0
2022-04-08 09:30:00,333.81,334.51,333.0,334.07,15996.0,325.3452,326.0275,324.5558,325.5986,15996.0
2022-04-08 09:40:00,333.86,334.49,333.44,333.47,11634.0,325.394,326.008,324.9846,325.0138,11634.0
2022-04-08 09:50:00,333.55,334.09,333.47,333.93,9724.0,325.0918,325.6181,325.0138,325.4622,9724.0
2022-04-08 10:00:00,333.77,334.04,333.6,333.7,3804.0,325.3062,325.5694,325.1406,325.238,3804.0
2022-04-08 10:10:00,333.05,333.63,332.39,333.52,2871.0,324.6045,325.1698,323.9612,325.0626,2871.0
2022-04-08 10:20:00,333.63,333.96,333.19,333.76,9444.0,325.1698,325.4914,324.7409,325.2965,9444.0
2022-04-08 10:30:00,333.59,334.37,333.45,333.89,22896.0,325.1308,325.891,324.9944,325.4232,22896.0
2022-04-08 10:40:00,333.99,334.65,333.99,334.57,5521.0,325.5207,326.1639,325.5207,326.086,5521.0
2022-04-08 10:50:00,334.58,335.82,334.48,335.68,11553.0,326.0957,327.3043,325.9982,327.1678,11553.0
2022-04-08 11:00:00,335.87,336.12,335.49,335.5,3875.0,327.353,327.5966,326.9826,326.9924,3875.0
2022-04-08 11:10:00,335.15,335.67,335.14,335.58,4530.0,326.6512,327.1581,326.6415,327.0703,4530.0
2022-04-08 11:20:00,335.52,335.52,334.96,335.13,10979.0,327.0119,327.0119,326.4661,326.6318,10979.0
2022-04-08 11:30:00,335.27,335.88,335.27,335.42,7649.0,326.7682,327.3627,326.7682,326.9144,7649.0
2022-04-08 11:40:00,335.52,335.66,335.04,335.04,8385.0,327.0119,327.1483,326.544,326.544,8385.0
2022-04-08 11:50:00,335.0,335.68,334.92,335.66,2736.0,326.505,327.1678,326.4271,327.1483,2736.0
2022-04-08 12:00:00,335.7,335.81,335.45,335.61,7009.0,327.1873,327.2945,326.9436,327.0996,7009.0
2022-04-08 12:10:00,335.56,336.28,335.23,335.63,10348.0,327.0508,327.7526,326.7292,327.1191,10348.0
2022-04-08 12:20:00,335.63,336.04,335.62,335.94,3484.0,327.1191,327.5187,327.1093,327.4212,3484.0
2022-04-08 12:30:00,335.87,335.87,335.42,335.49,18740.0,327.353,327.353,326.9144,326.9826,18740.0
2022-04-08 12:40:00,335.59,335.6,335.31,335.4,2592.0,327.0801,327.0898,326.8072,326.8949,2592.0
2022-04-08 12:50:00,335.38,335.91,335.38,335.9,3031.0,326.8754,327.392,326.8754,327.3822,3031.0
2022-04-08 13:00:00,335.86,336.41,335.86,336.24,2959.0,327.3432,327.8793,327.3432,327.7136,2959.0
2022-04-08 13:10:00,336.33,336.33,335.49,335.49,6280.0,327.8013,327.8013,326.9826,326.9826,6280.0
2022-04-08 13:20:00,335.44,335.55,334.88,334.88,8224.0,326.9339,327.0411,326.3881,326.3881,8224.0
2022-04-08 13:30:00,334.87,335.24,334.71,335.09,2712.0,326.3783,326.739,326.2224,326.5928,2712.0
2022-04-08 13:40:00,335.1,335.23,334.81,334.92,18199.0,326.6025,326.7292,326.3199,326.4271,18199.0
2022-04-08 13:50:00,334.85,335.19,334.74,335.13,3967.0,326.3589,326.6902,326.2516,326.6318,3967.0
2022-04-08 14:00:00,335.33,335.35,335.12,335.2,2820.0,326.8267,326.8462,326.622,326.7,2820.0
2022-04-08 14:10:00,335.22,335.31,335.09,335.1,5699.0,326.7195,326.8072,326.5928,326.6025,5699.0
2022-04-08 14:20:00,335.1,335.4,334.39,334.51,4902.0,326.6025,326.8949,325.9105,326.0275,4902.0
2022-04-08 14:30:00,334.49,335.07,334.41,335.01,5125.0,326.008,326.5733,325.93,326.5148,5125.0
2022-04-08 14:40:00,335.1,335.18,334.88,334.95,6657.0,326.6025,326.6805,326.3881,326.4563,6657.0
2022-04-08 14:50:00,335.03,335.4,335.01,335.07,6596.0,326.5343,326.8949,326.5148,326.5733,6596.0
2022-04-08 15:00:00,335.07,335.19,334.95,334.99,2608.0,326.5733,326.6902,326.4563,326.4953,2608.0
2022-04-08 15:10:00,335.01,335.15,334.95,335.14,5505.0,326.5148,326.6512,326.4563,326.6415,5505.0
2022-04-08 15:20:00,335.08,335.14,334.78,335.03,5357.0,326.583,326.6415,326.2906,326.5343,5357.0
2022-04-08 15:30:00,335.09,335.2,334.56,334.63,7099.0,326.5928,326.7,326.0762,326.1444,7099.0
2022-04-08 15:40:00,334.62,335.05,334.44,334.5,33604.0,326.1347,326.5538,325.9592,326.0177,33604.0
2022-04-08 15:50:00,334.59,334.61,333.21,333.72,59422.0,326.1054,326.1249,324.7604,325.2575,59422.0
2022-04-11 09:30:00,333.0,334.86,332.35,333.26,14550.0,324.5558,326.3686,323.9222,324.8092,14550.0
2022-04-11 09:40:00,332.98,333.96,332.73,333.26,11410.0,324.5363,325.4914,324.2926,324.8092,11410.0
2022-04-11 09:50:00,333.4,333.64,331.64,331.64,10602.0,324.9456,325.1795,323.2303,323.2303,10602.0
2022-04-11 10:00:00,331.63,332.64,331.6,331.7,12513.0,323.2205,324.2049,323.1913,323.2887,12513.0
2022-04-11 10:10:00,331.79,332.9,331.69,332.09,12033.0,323.3764,324.4583,323.279,323.6688,12033.0
2022-04-11 10:20:00,332.22,332.24,330.87,331.41,7379.0,323.7955,323.815,322.4798,323.0061,7379.0
2022-04-11 10:30:00,331.48,332.16,331.05,331.99,5840.0,323.0743,323.7371,322.6552,323.5714,5840.0
2022-04-11 10:40:00,331.91,333.15,331.82,332.64,11479.0,323.4934,324.702,323.4057,324.2049,11479.0
2022-04-11 10:50:00,332.74,333.71,332.5,333.71,17312.0,324.3024,325.2478,324.0684,325.2478,17312.0
2022-04-11 11:00:00,333.73,334.26,332.38,332.38,16969.0,325.2673,325.7838,323.9515,323.9515,16969.0
2022-04-11 11:10:00,332.07,332.71,331.83,332.3,53750.0,323.6493,324.2731,323.4154,323.8735,53750.0
2022-04-11 11:20:00,332.33,332.33,331.89,332.24,8637.0,323.9028,323.9028,323.4739,323.815,8637.0
2022-04-11 11:30:00,332.1,332.38,331.78,331.83,14419.0,323.6786,323.9515,323.3667,323.4154,14419.0
2022-04-11 11:40:00,331.8,332.34,331.8,332.15,8041.0,323.3862,323.9125,323.3862,323.7273,8041.0
2022-04-11 11:50:00,332.12,332.3,332.0,332.09,4013.0,323.6981,323.8735,323.5811,323.6688,4013.0
2022-04-11 12:00:00,332.16,332.34,332.06,332.3,6025.0,323.7371,323.9125,323.6396,323.8735,6025.0
2022-04-11 12:10:00,332.19,333.01,332.19,332.75,15652.0,323.7663,324.5655,323.7663,324.3121,15652.0
2022-04-11 12:20:00,332.79,333.09,332.71,333.09,3139.0,324.3511,324.6435,324.2731,324.6435,3139.0
2022-04-11 12:30:00,333.09,333.09,332.6,332.72,9540.0,324.6435,324.6435,324.1659,324.2829,9540.0
2022-04-11 12:40:00,332.86,332.97,332.55,332.89,3251.0,324.4193,324.5265,324.1172,324.4486,3251.0
2022-04-11 12:50:00,332.89,333.63,332.87,333.63,5255.0,324.4486,325.1698,324.4291,325.1698,5255.0
2022-04-11 13:00:00,333.68,334.05,333.64,333.82,4916.0,325.2185,325.5791,325.1795,325.355,4916.0
2022-04-11 13:10:00,333.75,334.12,333.49,333.57,3219.0,325.2867,325.6474,325.0333,325.1113,3219.0
2022-04-11 13:20:00,333.64,333.64,333.39,333.48,4898.0,325.1795,325.1795,324.9359,325.0236,4898.0
2022-04-11 13:30:00,333.67,333.94,333.26,333.55,6585.0,325.2088,325.4719,324.8092,325.0918,6585.0
2022-04-11 13:40:00,333.57,334.22,333.53,334.06,3491.0,325.1113,325.7448,325.0723,325.5889,3491.0
2022-04-11 13:50:00,334.27,334.63,334.01,334.49,5841.0,325.7936,326.1444,325.5402,326.008,5841.0
2022-04-11 14:00:00,334.58,334.64,333.97,334.29,7254.0,326.0957,326.1542,325.5012,325.8131,7254.0
2022-04-11 14:10:00,334.47,334.47,333.45,334.3,6643.0,325.9885,325.9885,324.9944,325.8228,6643.0
2022-04-11 14:20:00,334.41,334.71,334.37,334.6,7556.0,325.93,326.2224,325.891,326.1152,7556.0
2022-04-11 14:30:00,334.59,334.59,334.0,334.22,8250.0,326.1054,326.1054,325.5304,325.7448,8250.0
2022-04-11 14:40:00,334.33,334.8,334.31,334.71,3117.0,325.852,326.3101,325.8325,326.2224,3117.0
2022-04-11 14:50:00,334.85,335.18,334.62,335.18,4184.0,326.3589,326.6805,326.1347,326.6805,4184.0
2022-04-11 15:00:00,335.13,335.27,334.55,335.01,8081.0,326.6318,326.7682,326.0665,326.5148,8081.0
2022-04-11 15:10:00,335.17,335.35,334.25,334.32,7443.0,326.6707,326.8462,325.7741,325.8423,7443.0
2022-04-11 15:20:00,334.45,334.45,333.41,333.48,8777.0,325.969,325.969,324.9554,325.0236,8777.0
2022-04-11 15:30:00,333.43,333.53,333.08,333.42,13107.0,324.9749,325.0723,324.6337,324.9651,13107.0
2022-04-11 15:40:00,333.46,333.92,333.46,333.69,15486.0,325.0041,325.4524,325.0041,325.2283,15486.0
2022-04-11 15:50:00,333.56,333.84,332.92,333.57,64013.0,325.1016,325.3745,324.4778,325.1113,64013.0
2022-04-12 09:30:00,334.51,334.99,332.22,332.29,20201.0,326.0275,326.4953,323.7955,323.8638,20201.0
2022-04-12 09:40:00,332.49,334.32,331.99,333.94,16781.0,324.0587,325.8423,323.5714,325.4719,16781.0
2022-04-12 09:50:00,333.62,334.08,332.21,332.72,21641.0,325.16,325.6084,323.7858,324.2829,21641.0
2022-04-12 10:00:00,332.51,332.82,331.74,332.25,6994.0,324.0782,324.3803,323.3277,323.8248,6994.0
2022-04-12 10:10:00,332.62,333.72,332.27,333.7,4225.0,324.1854,325.2575,323.8443,325.238,4225.0
2022-04-12 10:20:00,333.92,334.55,333.26,333.26,4797.0,325.4524,326.0665,324.8092,324.8092,4797.0
2022-04-12 10:30:00,333.31,333.51,333.1,333.22,2873.0,324.8579,325.0528,324.6532,324.7702,2873.0
2022-04-12 10:40:00,333.2,334.57,333.2,334.55,3608.0,324.7507,326.086,324.7507,326.0665,3608.0
2022-04-12 10:50:00,334.58,335.11,334.37,334.97,10199.0,326.0957,326.6123,325.891,326.4758,10199.0
2022-04-12 11:00:00,334.85,334.85,333.95,334.15,9028.0,326.3589,326.3589,325.4817,325.6766,9028.0
2022-04-12 11:10:00,334.11,334.25,333.58,333.99,5774.0,325.6376,325.7741,325.1211,325.5207,5774.0
2022-04-12 11:20:00,334.13,335.0,334.13,334.83,5023.0,325.6571,326.505,325.6571,326.3394,5023.0
2022-04-12 11:30:00,334.87,335.1,334.57,334.72,2561.0,326.3783,326.6025,326.086,326.2321,2561.0
2022-04-12 11:40:00,334.68,334.75,334.49,334.66,2326.0,326.1932,326.2614,326.008,326.1737,2326.0
2022-04-12 11:50:00,334.61,334.76,333.98,334.04,9378.0,326.1249,326.2711,325.5109,325.5694,9378.0
2022-04-12 12:00:00,334.17,334.41,334.12,334.32,1309.0,325.6961,325.93,325.6474,325.8423,1309.0
2022-04-12 12:10:00,333.95,334.71,333.95,334.56,3099.0,325.4817,326.2224,325.4817,326.0762,3099.0
2022-04-12 12:20:00,334.19,334.44,333.77,333.79,5622.0,325.7156,325.9592,325.3062,325.3257,5622.0
2022-04-12 12:30:00,333.76,333.85,332.71,332.72,6934.0,325.2965,325.3842,324.2731,324.2829,6934.0
2022-04-12 12:40:00,332.77,333.17,332.43,333.17,4265.0,324.3316,324.7215,324.0002,324.7215,4265.0
2022-04-12 12:50:00,333.38,333.39,333.15,333.21,4091.0,324.9261,324.9359,324.702,324.7604,4091.0
2022-04-12 13:00:00,333.02,333.02,332.71,333.02,2964.0,324.5753,324.5753,324.2731,324.5753,2964.0
2022-04-12 13:10:00,333.15,333.32,332.29,332.81,8144.0,324.702,324.8677,323.8638,324.3706,8144.0
2022-04-12 13:20:00,332.92,333.1,332.68,332.82,8445.0,324.4778,324.6532,324.2439,324.3803,8445.0
2022-04-12 13:30:00,332.85,332.85,331.73,331.78,5806.0,324.4096,324.4096,323.318,323.3667,5806.0
2022-04-12 13:40:00,331.69,331.75,331.26,331.44,6185.0,323.279,323.3375,322.8599,323.0353,6185.0
2022-04-12 13:50:00,331.43,331.45,330.49,330.81,10240.0,323.0256,323.0451,322.1094,322.4213,10240.0
2022-04-12 14:00:00,330.82,331.33,330.72,331.06,6689.0,322.431,322.9281,322.3336,322.665,6689.0
2022-04-12 14:10:00,331.27,331.27,330.4,330.4,11106.0,322.8696,322.8696,322.0217,322.0217,11106.0
2022-04-12 14:20:00,330.52,330.87,330.48,330.8,4093.0,322.1387,322.4798,322.0997,322.4116,4093.0
2022-04-12 14:30:00,330.84,330.99,330.29,330.7,4980.0,322.4505,322.5967,321.9145,322.3141,4980.0
2022-04-12 14:40:00,330.66,330.81,330.37,330.51,8809.0,322.2751,322.4213,321.9925,322.1289,8809.0
2022-04-12 14:50:00,330.48,330.51,329.92,330.47,7670.0,322.0997,322.1289,321.5539,322.0899,7670.0
2022-04-12 15:00:00,330.54,330.74,329.19,329.21,9377.0,322.1581,322.3531,320.8424,320.8619,9377.0
2022-04-12 15:10:00,329.26,329.29,328.37,328.65,8167.0,320.9106,320.9398,320.0432,320.3161,8167.0
2022-04-12 15:20:00,328.67,329.26,328.44,328.55,9293.0,320.3356,320.9106,320.1114,320.2186,9293.0
2022-04-12 15:30:00,328.49,329.01,328.23,329.01,22498.0,320.1601,320.6669,319.9067,320.6669,22498.0
2022-04-12 15:40:00,329.12,329.31,328.31,329.05,21958.0,320.7742,320.9593,319.9847,320.7059,21958.0
2022-04-12 15:50:00,329.05,329.44,328.56,329.23,45794.0,320.7059,321.086,320.2284,320.8814,45794.0
2022-04-13 09:30:00,328.59,331.86,328.59,330.32,5256.0,320.2576,323.4447,320.2576,321.9437,5256.0
2022-04-13 09:40:00,329.93,331.3,329.93,331.3,6882.0,321.5636,322.8989,321.5636,322.8989,6882.0
2022-04-13 09:50:00,331.65,331.65,329.68,329.7,6132.0,323.24,323.24,321.32,321.3394,6132.0
2022-04-13 10:00:00,329.85,329.91,328.26,328.53,8337.0,321.4856,321.5441,319.936,320.1991,8337.0
2022-04-13 10:10:00,328.63,329.54,328.41,329.47,6031.0,320.2966,321.1835,320.0822,321.1153,6031.0
2022-04-13 10:20:00,329.27,329.51,328.48,329.06,6598.0,320.9204,321.1543,320.1504,320.7157,6598.0
2022-04-13 10:30:00,329.2,329.2,328.4,328.49,20127.0,320.8521,320.8521,320.0724,320.1601,20127.0
2022-04-13 10:40:00,328.38,329.07,328.27,329.07,8043.0,320.0529,320.7254,319.9457,320.7254,8043.0
2022-04-13 10:50:00,329.11,329.76,329.04,329.76,8548.0,320.7644,321.3979,320.6962,321.3979,8548.0
2022-04-13 11:00:00,329.8,330.22,329.27,329.57,13064.0,321.4369,321.8463,320.9204,321.2127,13064.0
2022-04-13 11:10:00,329.58,331.1,329.52,330.69,12873.0,321.2225,322.7039,321.164,322.3043,12873.0
2022-04-13 11:20:00,330.69,330.91,330.28,330.37,7864.0,322.3043,322.5188,321.9047,321.9925,7864.0
2022-04-13 11:30:00,330.4,330.7,330.25,330.51,6522.0,322.0217,322.3141,321.8755,322.1289,6522.0
2022-04-13 11:40:00,330.48,330.55,329.8,329.8,4928.0,322.0997,322.1679,321.4369,321.4369,4928.0
2022-04-13 11:50:00,329.82,329.82,329.07,329.07,6554.0,321.4564,321.4564,320.7254,320.7254,6554.0
2022-04-13 12:00:00,329.52,329.83,329.49,329.83,1853.0,321.164,321.4662,321.1348,321.4662,1853.0
2022-04-13 12:10:00,329.85,330.36,329.73,330.23,5164.0,321.4856,321.9827,321.3687,321.856,5164.0
2022-04-13 12:20:00,330.19,330.89,330.15,330.15,5219.0,321.817,322.4993,321.778,321.778,5219.0
2022-04-13 12:30:00,330.27,330.98,330.23,330.57,4459.0,321.895,322.587,321.856,322.1874,4459.0
2022-04-13 12:40:00,330.65,331.04,330.65,330.94,4903.0,322.2654,322.6455,322.2654,322.548,4903.0
2022-04-13 12:50:00,330.88,331.05,330.83,331.0,2161.0,322.4895,322.6552,322.4408,322.6065,2161.0
2022-04-13 13:00:00,331.04,331.16,330.89,330.89,5856.0,322.6455,322.7624,322.4993,322.4993,5856.0
2022-04-13 13:10:00,330.86,331.5,330.86,331.16,3438.0,322.47,323.0938,322.47,322.7624,3438.0
2022-04-13 13:20:00,331.29,331.31,330.62,330.71,9076.0,322.8891,322.9086,322.2361,322.3238,9076.0
2022-04-13 13:30:00,330.6,330.6,330.25,330.43,4027.0,322.2166,322.2166,321.8755,322.0509,4027.0
2022-04-13 13:40:00,330.39,330.71,330.28,330.57,5879.0,322.0119,322.3238,321.9047,322.1874,5879.0
2022-04-13 13:50:00,330.5,330.66,330.35,330.64,4902.0,322.1192,322.2751,321.973,322.2556,4902.0
2022-04-13 14:00:00,330.78,330.78,330.44,330.6,3700.0,322.3921,322.3921,322.0607,322.2166,3700.0
2022-04-13 14:10:00,330.61,330.65,330.01,330.49,7933.0,322.2264,322.2654,321.6416,322.1094,7933.0
2022-04-13 14:20:00,330.45,330.53,330.05,330.4,8493.0,322.0704,322.1484,321.6806,322.0217,8493.0
2022-04-13 14:30:00,330.51,330.6,330.1,330.25,7616.0,322.1289,322.2166,321.7293,321.8755,7616.0
2022-04-13 14:40:00,330.28,330.78,330.27,330.48,13422.0,321.9047,322.3921,321.895,322.0997,13422.0
2022-04-13 14:50:00,330.56,330.9,330.47,330.9,6384.0,322.1776,322.509,322.0899,322.509,6384.0
2022-04-13 15:00:00,330.92,330.92,330.34,330.34,13957.0,322.5285,322.5285,321.9632,321.9632,13957.0
2022-04-13 15:10:00,330.32,330.42,330.08,330.21,15967.0,321.9437,322.0412,321.7098,321.8365,15967.0
2022-04-13 15:20:00,330.27,330.32,329.81,329.87,17830.0,321.895,321.9437,321.4467,321.5051,17830.0
2022-04-13 15:30:00,329.8,330.95,329.72,330.92,31145.0,321.4369,322.5577,321.3589,322.5285,31145.0
2022-04-13 15:40:00,330.92,331.28,330.85,331.16,18048.0,322.5285,322.8794,322.4603,322.7624,18048.0
2022-04-13 15:50:00,331.13,331.13,329.83,330.08,88768.0,322.7332,322.7332,321.4662,321.7098,88768.0
2022-04-14 09:30:00,331.02,332.96,330.93,331.92,37025.0,322.626,324.5168,322.5383,323.5032,37025.0
2022-04-14 09:40:00,331.22,332.04,330.9,330.98,12988.0,322.8209,323.6201,322.509,322.587,12988.0
2022-04-14 09:50:00,331.01,331.89,330.73,331.66,11333.0,322.6162,323.4739,322.3433,323.2497,11333.0
2022-04-14 10:00:00,331.65,332.37,330.26,330.31,11455.0,323.24,323.9417,321.8852,321.934,11455.0
2022-04-14 10:10:00,330.16,330.87,329.78,330.87,6290.0,321.7878,322.4798,321.4174,322.4798,6290.0
2022-04-14 10:20:00,330.41,330.89,330.28,330.58,4383.0,322.0314,322.4993,321.9047,322.1971,4383.0
2022-04-14 10:30:00,330.71,331.23,330.59,331.14,9591.0,322.3238,322.8306,322.2069,322.7429,9591.0
2022-04-14 10:40:00,331.17,331.76,331.02,331.63,25923.0,322.7722,323.3472,322.626,323.2205,25923.0
2022-04-14 10:50:00,331.5,331.77,331.22,331.23,5603.0,323.0938,323.357,322.8209,322.8306,5603.0
2022-04-14 11:00:00,331.18,331.66,331.07,331.56,7670.0,322.7819,323.2497,322.6747,323.1523,7670.0
2022-04-14 11:10:00,331.56,331.56,330.74,330.76,7451.0,323.1523,323.1523,322.3531,322.3726,7451.0
2022-04-14 11:20:00,330.8,331.51,330.53,331.19,5875.0,322.4116,323.1035,322.1484,322.7917,5875.0
2022-04-14 11:30:00,331.25,331.56,331.15,331.19,3439.0,322.8501,323.1523,322.7527,322.7917,3439.0
2022-04-14 11:40:00,331.18,331.25,330.76,331.0,5271.0,322.7819,322.8501,322.3726,322.6065,5271.0
2022-04-14 11:50:00,330.75,331.09,330.56,330.93,5662.0,322.3628,322.6942,322.1776,322.5383,5662.0
2022-04-14 12:00:00,330.96,331.15,330.8,330.98,4273.0,322.5675,322.7527,322.4116,322.587,4273.0
2022-04-14 12:10:00,330.98,331.11,330.95,331.06,3987.0,322.587,322.7137,322.5577,322.665,3987.0
2022-04-14 12:20:00,330.92,331.1,330.72,330.74,4113.0,322.5285,322.7039,322.3336,322.3531,4113.0
2022-04-14 12:30:00,330.93,331.19,330.81,330.93,5301.0,322.5383,322.7917,322.4213,322.5383,5301.0
2022-04-14 12:40:00,330.91,331.07,330.37,330.45,5073.0,322.5188,322.6747,321.9925,322.0704,5073.0
2022-04-14 12:50:00,330.35,330.35,329.72,330.09,4415.0,321.973,321.973,321.3589,321.7196,4415.0
2022-04-14 13:00:00,330.04,330.17,329.71,329.81,5926.0,321.6708,321.7975,321.3492,321.4467,5926.0
2022-04-14 13:10:00,329.79,329.99,329.71,329.87,12824.0,321.4272,321.6221,321.3492,321.5051,12824.0
2022-04-14 13:20:00,329.81,330.18,329.66,330.12,6473.0,321.4467,321.8073,321.3005,321.7488,6473.0
2022-04-14 13:30:00,330.19,330.43,330.08,330.16,6130.0,321.817,322.0509,321.7098,321.7878,6130.0
2022-04-14 13:40:00,330.2,330.55,330.17,330.5,3870.0,321.8268,322.1679,321.7975,322.1192,3870.0
2022-04-14 13:50:00,330.42,330.86,330.39,330.86,5524.0,322.0412,322.47,322.0119,322.47,5524.0
2022-04-14 14:00:00,330.84,331.05,330.38,330.4,7271.0,322.4505,322.6552,322.0022,322.0217,7271.0
2022-04-14 14:10:00,330.29,330.71,330.18,330.28,7006.0,321.9145,322.3238,321.8073,321.9047,7006.0
2022-04-14 14:20:00,330.36,330.43,329.82,330.23,5393.0,321.9827,322.0509,321.4564,321.856,5393.0
2022-04-14 14:30:00,330.31,330.53,329.78,329.78,10009.0,321.934,322.1484,321.4174,321.4174,10009.0
2022-04-14 14:40:00,329.84,330.18,329.84,330.04,6982.0,321.4759,321.8073,321.4759,321.6708,6982.0
2022-04-14 14:50:00,330.09,330.14,329.3,329.37,6243.0,321.7196,321.7683,320.9496,321.0178,6243.0
2022-04-14 15:00:00,329.14,329.55,329.11,329.28,8613.0,320.7936,321.1933,320.7644,320.9301,8613.0
2022-04-14 15:10:00,329.24,329.85,329.09,329.73,6976.0,320.8911,321.4856,320.7449,321.3687,6976.0
2022-04-14 15:20:00,329.88,329.97,329.59,329.7,8135.0,321.5149,321.6026,321.2322,321.3394,8135.0
2022-04-14 15:30:00,329.55,329.96,329.24,329.49,18225.0,321.1933,321.5929,320.8911,321.1348,18225.0
2022-04-14 15:40:00,329.36,329.99,329.28,329.35,15831.0,321.0081,321.6221,320.9301,320.9983,15831.0
2022-04-14 15:50:00,329.27,329.27,328.19,328.6,92100.0,320.9204,320.9204,319.8677,320.2673,92100.0
2022-04-18 09:30:00,328.44,330.46,326.93,330.28,12533.0,320.1114,322.0802,318.6397,321.9047,12533.0
2022-04-18 09:40:00,330.06,331.8,330.06,330.3,58528.0,321.6903,323.3862,321.6903,321.9242,58528.0
2022-04-18 09:50:00,330.78,331.4,330.44,330.87,9916.0,322.3921,322.9963,322.0607,322.4798,9916.0
2022-04-18 10:00:00,330.75,331.1,330.15,330.16,7410.0,322.3628,322.7039,321.778,321.7878,7410.0
2022-04-18 10:10:00,330.21,331.94,330.21,331.94,4285.0,321.8365,323.5226,321.8365,323.5226,4285.0
2022-04-18 10:20:00,332.2,332.65,331.28,331.28,11334.0,323.7761,324.2146,322.8794,322.8794,11334.0
2022-04-18 10:30:00,331.54,331.87,331.35,331.5,12043.0,323.1328,323.4544,322.9476,323.0938,12043.0
2022-04-18 10:40:00,331.72,331.87,331.42,331.69,12836.0,323.3082,323.4544,323.0158,323.279,12836.0
2022-04-18 10:50:00,331.66,331.66,330.82,331.01,12675.0,323.2497,323.2497,322.431,322.6162,12675.0
2022-04-18 11:00:00,331.03,331.39,330.4,330.47,18070.0,322.6357,322.9866,322.0217,322.0899,18070.0
2022-04-18 11:10:00,330.46,330.53,330.13,330.29,3882.0,322.0802,322.1484,321.7585,321.9145,3882.0
2022-04-18 11:20:00,330.45,330.54,330.06,330.21,5883.0,322.0704,322.1581,321.6903,321.8365,5883.0
2022-04-18 11:30:00,330.19,330.59,329.17,329.17,68956.0,321.817,322.2069,320.8229,320.8229,68956.0
2022-04-18 11:40:00,329.09,329.65,328.84,329.64,5505.0,320.7449,321.2907,320.5013,321.281,5505.0
2022-04-18 11:50:00,329.55,330.12,329.53,330.07,3911.0,321.1933,321.7488,321.1738,321.7001,3911.0
2022-04-18 12:00:00,330.25,330.55,330.15,330.15,5151.0,321.8755,322.1679,321.778,321.778,5151.0
2022-04-18 12:10:00,330.05,330.5,330.05,330.49,4232.0,321.6806,322.1192,321.6806,322.1094,4232.0
2022-04-18 12:20:00,330.58,330.58,330.09,330.46,6000.0,322.1971,322.1971,321.7196,322.0802,6000.0
2022-04-18 12:30:00,330.41,330.54,330.19,330.29,8214.0,322.0314,322.1581,321.817,321.9145,8214.0
2022-04-18 12:40:00,330.13,330.71,330.06,330.71,3134.0,321.7585,322.3238,321.6903,322.3238,3134.0
2022-04-18 12:50:00,330.76,330.88,330.59,330.71,2456.0,322.3726,322.4895,322.2069,322.3238,2456.0
2022-04-18 13:00:00,330.69,331.01,330.54,331.01,3263.0,322.3043,322.6162,322.1581,322.6162,3263.0
2022-04-18 13:10:00,331.05,331.34,330.15,330.15,8271.0,322.6552,322.9379,321.778,321.778,8271.0
2022-04-18 13:20:00,330.1,330.69,330.1,330.6,10361.0,321.7293,322.3043,321.7293,322.2166,10361.0
2022-04-18 13:30:00,330.65,331.39,330.59,331.0,7148.0,322.2654,322.9866,322.2069,322.6065,7148.0
2022-04-18 13:40:00,330.97,331.08,330.72,331.07,9492.0,322.5772,322.6845,322.3336,322.6747,9492.0
2022-04-18 13:50:00,330.84,331.43,330.69,330.78,13401.0,322.4505,323.0256,322.3043,322.3921,13401.0
2022-04-18 14:00:00,330.68,330.85,330.4,330.73,5603.0,322.2946,322.4603,322.0217,322.3433,5603.0
2022-04-18 14:10:00,330.62,330.94,330.0,330.25,57171.0,322.2361,322.548,321.6318,321.8755,57171.0
2022-04-18 14:20:00,330.31,331.06,330.31,330.52,6659.0,321.934,322.665,321.934,322.1387,6659.0
2022-04-18 14:30:00,330.37,330.68,330.25,330.43,4720.0,321.9925,322.2946,321.8755,322.0509,4720.0
2022-04-18 14:40:00,330.34,330.8,330.34,330.5,5448.0,321.9632,322.4116,321.9632,322.1192,5448.0
2022-04-18 14:50:00,330.44,330.47,329.99,330.12,7395.0,322.0607,322.0899,321.6221,321.7488,7395.0
2022-04-18 15:00:00,330.21,330.27,329.83,329.83,14406.0,321.8365,321.895,321.4662,321.4662,14406.0
2022-04-18 15:10:00,329.81,330.1,329.49,329.84,8756.0,321.4467,321.7293,321.1348,321.4759,8756.0
2022-04-18 15:20:00,329.88,330.04,329.3,329.41,9872.0,321.5149,321.6708,320.9496,321.0568,9872.0
2022-04-18 15:30:00,329.26,329.62,328.98,329.07,18663.0,320.9106,321.2615,320.6377,320.7254,18663.0
2022-04-18 15:40:00,328.99,329.29,328.89,329.07,66895.0,320.6475,320.9398,320.55,320.7254,66895.0
2022-04-18 15:50:00,329.02,329.32,328.49,329.0,114432.0,320.6767,320.9691,320.1601,320.6572,114432.0
2022-04-19 09:30:00,328.49,329.62,328.02,329.0,17773.0,320.1601,321.2615,319.702,320.6572,17773.0
2022-04-19 09:40:00,328.59,329.79,328.59,329.39,4865.0,320.2576,321.4272,320.2576,321.0373,4865.0
2022-04-19 09:50:00,329.41,330.05,329.1,330.05,5382.0,321.0568,321.6806,320.7547,321.6806,5382.0
2022-04-19 10:00:00,330.4,331.31,330.4,330.61,7510.0,322.0217,322.9086,322.0217,322.2264,7510.0
2022-04-19 10:10:00,330.65,330.89,329.8,330.17,4991.0,322.2654,322.4993,321.4369,321.7975,4991.0
2022-04-19 10:20:00,329.87,330.52,329.86,330.52,5596.0,321.5051,322.1387,321.4954,322.1387,5596.0
2022-04-19 10:30:00,330.73,331.06,330.06,330.15,12721.0,322.3433,322.665,321.6903,321.778,12721.0
2022-04-19 10:40:00,330.1,330.39,329.59,329.94,4595.0,321.7293,322.0119,321.2322,321.5734,4595.0
2022-04-19 10:50:00,329.98,329.98,329.0,329.0,6484.0,321.6123,321.6123,320.6572,320.6572,6484.0
2022-04-19 11:00:00,328.66,328.69,327.84,328.01,15447.0,320.3258,320.3551,319.5266,319.6923,15447.0
2022-04-19 11:10:00,328.1,328.27,327.44,327.49,9275.0,319.78,319.9457,319.1368,319.1855,9275.0
2022-04-19 11:20:00,327.47,327.66,327.31,327.4,7769.0,319.166,319.3512,319.0101,319.0978,7769.0
2022-04-19 11:30:00,327.42,327.82,327.36,327.42,9474.0,319.1173,319.5071,319.0588,319.1173,9474.0
2022-04-19 11:40:00,327.55,327.55,327.22,327.35,8134.0,319.244,319.244,318.9223,319.049,8134.0
2022-04-19 11:50:00,327.34,327.73,327.06,327.08,6262.0,319.0393,319.4194,318.7664,318.7859,6262.0
2022-04-19 12:00:00,327.0,327.0,326.48,326.79,3698.0,318.7079,318.7079,318.2011,318.5032,3698.0
2022-04-19 12:10:00,326.85,327.41,326.85,326.9,9596.0,318.5617,319.1075,318.5617,318.6104,9596.0
2022-04-19 12:20:00,326.89,327.31,326.89,327.16,3360.0,318.6007,319.0101,318.6007,318.8639,3360.0
2022-04-19 12:30:00,327.19,327.26,326.6,326.6,4743.0,318.8931,318.9613,318.3181,318.3181,4743.0
2022-04-19 12:40:00,326.73,327.16,326.73,326.93,4591.0,318.4448,318.8639,318.4448,318.6397,4591.0
2022-04-19 12:50:00,327.06,327.36,327.06,327.27,3127.0,318.7664,319.0588,318.7664,318.9711,3127.0
2022-04-19 13:00:00,327.29,327.4,327.16,327.27,9753.0,318.9906,319.0978,318.8639,318.9711,9753.0
2022-04-19 13:10:00,327.39,327.87,327.39,327.81,8961.0,319.088,319.5559,319.088,319.4974,8961.0
2022-04-19 13:20:00,327.87,328.21,327.82,327.94,7917.0,319.5559,319.8872,319.5071,319.6241,7917.0
2022-04-19 13:30:00,327.96,327.98,327.73,327.93,6939.0,319.6436,319.6631,319.4194,319.6143,6939.0
2022-04-19 13:40:00,327.93,328.28,327.89,328.28,6453.0,319.6143,319.9555,319.5753,319.9555,6453.0
2022-04-19 13:50:00,328.46,329.02,328.46,328.92,6046.0,320.1309,320.6767,320.1309,320.5792,6046.0
2022-04-19 14:00:00,328.83,328.93,328.51,328.68,3727.0,320.4915,320.589,320.1796,320.3453,3727.0
2022-04-19 14:10:00,328.64,328.64,328.08,328.2,6690.0,320.3063,320.3063,319.7605,319.8775,6690.0
2022-04-19 14:20:00,328.14,328.68,328.14,328.68,3759.0,319.819,320.3453,319.819,320.3453,3759.0
2022-04-19 14:30:00,328.75,328.82,328.59,328.81,2954.0,320.4135,320.4818,320.2576,320.472,2954.0
2022-04-19 14:40:00,328.79,329.16,328.77,329.16,5132.0,320.4525,320.8131,320.433,320.8131,5132.0
2022-04-19 14:50:00,329.24,329.27,328.82,328.82,8429.0,320.8911,320.9204,320.4818,320.4818,8429.0
2022-04-19 15:00:00,328.77,329.0,328.65,328.78,5503.0,320.433,320.6572,320.3161,320.4428,5503.0
2022-04-19 15:10:00,328.92,329.15,328.86,329.15,11463.0,320.5792,320.8034,320.5207,320.8034,11463.0
2022-04-19 15:20:00,329.13,329.18,328.64,329.08,8359.0,320.7839,320.8326,320.3063,320.7352,8359.0
2022-04-19 15:30:00,329.07,330.3,329.06,330.2,12304.0,320.7254,321.9242,320.7157,321.8268,12304.0
2022-04-19 15:40:00,330.13,330.35,329.94,330.17,13904.0,321.7585,321.973,321.5734,321.7975,13904.0
2022-04-19 15:50:00,330.3,330.88,330.16,330.62,53460.0,321.9242,322.4895,321.7878,322.2361,53460.0
2022-04-20 09:30:00,332.35,332.97,330.44,332.0,18136.0,323.9222,324.5265,322.0607,323.5811,18136.0
2022-04-20 09:40:00,332.0,332.26,331.12,332.07,9782.0,323.5811,323.8345,322.7234,323.6493,9782.0
2022-04-20 09:50:00,332.21,333.26,332.05,333.25,13336.0,323.7858,324.8092,323.6299,324.7994,13336.0
2022-04-20 10:00:00,333.2,333.94,332.48,333.66,13179.0,324.7507,325.4719,324.049,325.199,13179.0
2022-04-20 10:10:00,333.81,333.82,332.49,333.47,5188.0,325.3452,325.355,324.0587,325.0138,5188.0
2022-04-20 10:20:00,333.47,334.15,333.4,333.92,4945.0,325.0138,325.6766,324.9456,325.4524,4945.0
2022-04-20 10:30:00,333.94,334.34,333.56,334.17,6433.0,325.4719,325.8618,325.1016,325.6961,6433.0
2022-04-20 10:40:00,334.28,334.3,333.06,333.3,10705.0,325.8033,325.8228,324.6142,324.8482,10705.0
2022-04-20 10:50:00,333.28,334.16,333.12,333.68,4795.0,324.8287,325.6863,324.6727,325.2185,4795.0
2022-04-20 11:00:00,333.66,333.78,332.73,333.17,10376.0,325.199,325.316,324.2926,324.7215,10376.0
2022-04-20 11:10:00,333.16,333.75,332.77,332.99,16597.0,324.7117,325.2867,324.3316,324.546,16597.0
2022-04-20 11:20:00,332.89,333.24,332.5,333.09,12591.0,324.4486,324.7897,324.0684,324.6435,12591.0
2022-04-20 11:30:00,333.09,333.19,332.84,333.06,11189.0,324.6435,324.7409,324.3998,324.6142,11189.0
2022-04-20 11:40:00,332.99,333.51,332.98,333.24,7576.0,324.546,325.0528,324.5363,324.7897,7576.0
2022-04-20 11:50:00,333.22,333.97,333.22,333.65,29544.0,324.7702,325.5012,324.7702,325.1893,29544.0
2022-04-20 12:00:00,333.88,334.44,333.87,334.24,5677.0,325.4134,325.9592,325.4037,325.7643,5677.0
2022-04-20 12:10:00,334.17,334.19,333.22,333.27,8911.0,325.6961,325.7156,324.7702,324.8189,8911.0
2022-04-20 12:20:00,333.27,333.52,333.07,333.38,5741.0,324.8189,325.0626,324.624,324.9261,5741.0
2022-04-20 12:30:00,333.32,333.85,333.31,333.7,7193.0,324.8677,325.3842,324.8579,325.238,7193.0
2022-04-20 12:40:00,333.58,333.98,333.42,333.71,6038.0,325.1211,325.5109,324.9651,325.2478,6038.0
2022-04-20 12:50:00,333.88,333.92,333.47,333.52,8890.0,325.4134,325.4524,325.0138,325.0626,8890.0
2022-04-20 13:00:00,333.63,333.92,333.08,333.29,5916.0,325.1698,325.4524,324.6337,324.8384,5916.0
2022-04-20 13:10:00,333.42,333.81,333.25,333.25,5920.0,324.9651,325.3452,324.7994,324.7994,5920.0
2022-04-20 13:20:00,333.35,333.35,332.77,332.89,7042.0,324.8969,324.8969,324.3316,324.4486,7042.0
2022-04-20 13:30:00,332.74,333.14,332.73,333.13,4065.0,324.3024,324.6922,324.2926,324.6825,4065.0
2022-04-20 13:40:00,333.42,334.11,333.42,333.83,8130.0,324.9651,325.6376,324.9651,325.3647,8130.0
2022-04-20 13:50:00,333.56,333.61,333.31,333.61,5542.0,325.1016,325.1503,324.8579,325.1503,5542.0
2022-04-20 14:00:00,333.54,333.66,333.13,333.32,14813.0,325.0821,325.199,324.6825,324.8677,14813.0
2022-04-20 14:10:00,333.24,334.02,333.04,333.04,14743.0,324.7897,325.5499,324.5948,324.5948,14743.0
2022-04-20 14:20:00,332.95,333.26,332.77,332.9,10836.0,324.507,324.8092,324.3316,324.4583,10836.0
2022-04-20 14:30:00,332.91,333.19,332.62,333.19,3975.0,324.468,324.7409,324.1854,324.7409,3975.0
2022-04-20 14:40:00,333.16,333.5,332.88,333.3,8959.0,324.7117,325.0431,324.4388,324.8482,8959.0
2022-04-20 14:50:00,333.3,333.31,330.33,332.5,79569.0,324.8482,324.8579,321.9535,324.0684,79569.0
2022-04-20 15:00:00,332.5,332.99,332.49,332.99,7874.0,324.0684,324.546,324.0587,324.546,7874.0
2022-04-20 15:10:00,332.99,333.63,332.92,333.43,9942.0,324.546,325.1698,324.4778,324.9749,9942.0
2022-04-20 15:20:00,333.46,333.93,333.46,333.66,9996.0,325.0041,325.4622,325.0041,325.199,9996.0
2022-04-20 15:30:00,333.65,333.88,333.26,333.36,10735.0,325.1893,325.4134,324.8092,324.9066,10735.0
2022-04-20 15:40:00,333.47,333.97,333.18,333.86,16416.0,325.0138,325.5012,324.7312,325.394,16416.0
2022-04-20 15:50:00,333.94,334.01,332.85,333.1,51301.0,325.4719,325.5402,324.4096,324.6532,51301.0
2022-04-21 09:30:00,335.0,338.1,332.63,337.27,56315.0,326.505,329.5264,324.1951,328.7175,56315.0
2022-04-21 09:40:00,337.02,337.53,336.07,336.81,7663.0,328.4738,328.9709,327.5479,328.2692,7663.0
2022-04-21 09:50:00,336.93,337.33,334.92,336.75,25902.0,328.3861,328.776,326.4271,328.2107,25902.0
2022-04-21 10:00:00,336.85,339.18,336.84,338.83,16576.0,328.3081,330.5791,328.2984,330.2379,16576.0
2022-04-21 10:10:00,338.8,341.4,338.62,340.93,22538.0,330.2087,332.7428,330.0333,332.2847,22538.0
2022-04-21 10:20:00,340.92,341.98,340.92,341.19,25202.0,332.2749,333.308,332.2749,332.5381,25202.0
2022-04-21 10:30:00,341.14,341.14,340.2,340.35,9032.0,332.4894,332.4894,331.5732,331.7194,9032.0
2022-04-21 10:40:00,340.15,340.15,338.79,339.18,18804.0,331.5245,331.5245,330.1989,330.5791,18804.0
2022-04-21 10:50:00,339.35,339.63,337.95,338.05,18095.0,330.7447,331.0176,329.3802,329.4777,18095.0
2022-04-21 11:00:00,338.15,338.77,337.84,338.48,29587.0,329.5752,330.1794,329.273,329.8968,29587.0
2022-04-21 11:10:00,338.66,338.66,337.55,337.55,28555.0,330.0722,330.0722,328.9904,328.9904,28555.0
2022-04-21 11:20:00,337.52,339.04,337.37,338.46,4355.0,328.9611,330.4426,328.815,329.8773,4355.0
2022-04-21 11:30:00,338.4,338.92,337.87,338.92,6795.0,329.8188,330.3256,329.3023,330.3256,6795.0
2022-04-21 11:40:00,338.97,339.04,338.41,338.75,11089.0,330.3744,330.4426,329.8286,330.16,11089.0
2022-04-21 11:50:00,338.68,338.81,338.26,338.27,4307.0,330.0917,330.2184,329.6824,329.6921,4307.0
2022-04-21 12:00:00,338.31,338.52,337.22,337.37,6546.0,329.7311,329.9358,328.6688,328.815,6546.0
2022-04-21 12:10:00,337.33,337.67,337.15,337.24,7070.0,328.776,329.1073,328.6005,328.6882,7070.0
2022-04-21 12:20:00,337.3,337.33,336.85,337.02,3189.0,328.7467,328.776,328.3081,328.4738,3189.0
2022-04-21 12:30:00,337.02,337.15,336.62,337.03,4828.0,328.4738,328.6005,328.084,328.4836,4828.0
2022-04-21 12:40:00,337.0,337.61,336.88,337.27,14503.0,328.4543,329.0489,328.3374,328.7175,14503.0
2022-04-21 12:50:00,337.13,337.22,336.45,336.45,7770.0,328.581,328.6688,327.9183,327.9183,7770.0
2022-04-21 13:00:00,336.16,336.39,335.99,336.22,5416.0,327.6356,327.8598,327.4699,327.6941,5416.0
2022-04-21 13:10:00,336.19,336.49,335.99,336.05,4982.0,327.6649,327.9573,327.4699,327.5284,4982.0
2022-04-21 13:20:00,336.11,336.67,336.1,336.65,26507.0,327.5869,328.1327,327.5772,328.1132,26507.0
2022-04-21 13:30:00,336.9,337.27,336.56,336.87,5800.0,328.3569,328.7175,328.0255,328.3276,5800.0
2022-04-21 13:40:00,336.93,337.16,336.57,337.15,4333.0,328.3861,328.6103,328.0352,328.6005,4333.0
2022-04-21 13:50:00,336.95,337.31,336.5,336.5,4531.0,328.4056,328.7565,327.967,327.967,4531.0
2022-04-21 14:00:00,336.45,336.45,335.68,335.88,8238.0,327.9183,327.9183,327.1678,327.3627,8238.0
2022-04-21 14:10:00,335.75,335.83,335.1,335.25,11803.0,327.236,327.314,326.6025,326.7487,11803.0
2022-04-21 14:20:00,335.46,335.72,335.0,335.62,5081.0,326.9534,327.2068,326.505,327.1093,5081.0
2022-04-21 14:30:00,335.52,336.33,335.36,336.32,9774.0,327.0119,327.8013,326.8559,327.7916,9774.0
2022-04-21 14:40:00,336.34,336.42,335.05,335.21,9490.0,327.8111,327.889,326.5538,326.7097,9490.0
2022-04-21 14:50:00,335.17,335.29,334.57,334.87,11145.0,326.6707,326.7877,326.086,326.3783,11145.0
2022-04-21 15:00:00,334.78,334.78,333.85,333.9,9176.0,326.2906,326.2906,325.3842,325.4329,9176.0
2022-04-21 15:10:00,333.7,334.33,333.53,334.1,13124.0,325.238,325.852,325.0723,325.6279,13124.0
2022-04-21 15:20:00,334.07,334.46,333.5,334.41,18616.0,325.5986,325.9787,325.0431,325.93,18616.0
2022-04-21 15:30:00,334.55,334.55,333.54,334.07,32296.0,326.0665,326.0665,325.0821,325.5986,32296.0
2022-04-21 15:40:00,334.1,334.28,332.83,332.83,39604.0,325.6279,325.8033,324.3901,324.3901,39604.0
2022-04-21 15:50:00,332.81,334.01,332.81,333.57,59611.0,324.3706,325.5402,324.3706,325.1113,59611.0
2022-04-22 09:30:00,331.7,333.38,331.7,332.35,16004.0,323.2887,324.9261,323.2887,323.9222,16004.0
2022-04-22 09:40:00,332.54,333.14,331.91,332.09,8909.0,324.1074,324.6922,323.4934,323.6688,8909.0
2022-04-22 09:50:00,332.58,332.58,329.63,329.63,6420.0,324.1464,324.1464,321.2712,321.2712,6420.0
2022-04-22 10:00:00,329.73,332.0,329.73,330.94,11574.0,321.3687,323.5811,321.3687,322.548,11574.0
2022-04-22 10:10:00,330.53,330.62,329.64,329.64,5519.0,322.1484,322.2361,321.281,321.281,5519.0
2022-04-22 10:20:00,329.61,330.2,328.82,329.77,12917.0,321.2517,321.8268,320.4818,321.4077,12917.0
2022-04-22 10:30:00,329.84,330.13,328.33,328.51,7205.0,321.4759,321.7585,320.0042,320.1796,7205.0
2022-04-22 10:40:00,328.6,328.9,328.15,328.28,6089.0,320.2673,320.5597,319.8288,319.9555,6089.0
2022-04-22 10:50:00,328.56,328.88,328.11,328.44,5275.0,320.2284,320.5402,319.7898,320.1114,5275.0
2022-04-22 11:00:00,328.52,328.87,327.99,328.69,6960.0,320.1894,320.5305,319.6728,320.3551,6960.0
2022-04-22 11:10:00,328.6,328.6,327.56,328.11,14895.0,320.2673,320.2673,319.2537,319.7898,14895.0
2022-04-22 11:20:00,328.24,328.42,327.55,327.63,11435.0,319.9165,320.0919,319.244,319.3219,11435.0
2022-04-22 11:30:00,327.66,327.86,326.91,327.5,11430.0,319.3512,319.5461,318.6202,319.1952,11430.0
2022-04-22 11:40:00,327.51,327.64,326.88,327.26,8708.0,319.205,319.3317,318.591,318.9613,8708.0
2022-04-22 11:50:00,327.22,327.22,325.79,325.82,13915.0,318.9223,318.9223,317.5286,317.5578,13915.0
2022-04-22 12:00:00,325.62,325.65,324.73,324.81,11971.0,317.3629,317.3921,316.4955,316.5734,11971.0
2022-04-22 12:10:00,324.88,326.28,324.87,326.28,8663.0,316.6417,318.0062,316.6319,318.0062,8663.0
2022-04-22 12:20:00,326.29,326.72,326.1,326.72,10946.0,318.0159,318.435,317.8307,318.435,10946.0
2022-04-22 12:30:00,326.78,327.31,326.78,327.17,4693.0,318.4935,319.0101,318.4935,318.8736,4693.0
2022-04-22 12:40:00,327.22,327.22,326.67,326.67,4855.0,318.9223,318.9223,318.3863,318.3863,4855.0
2022-04-22 12:50:00,326.75,326.79,326.45,326.79,4930.0,318.4643,318.5032,318.1719,318.5032,4930.0
2022-04-22 13:00:00,326.76,326.78,326.24,326.48,4294.0,318.474,318.4935,317.9672,318.2011,4294.0
2022-04-22 13:10:00,326.37,326.8,326.29,326.63,7223.0,318.0939,318.513,318.0159,318.3473,7223.0
2022-04-22 13:20:00,326.55,326.94,326.14,326.87,9939.0,318.2693,318.6494,317.8697,318.5812,9939.0
2022-04-22 13:30:00,326.74,326.78,326.23,326.4,4378.0,318.4545,318.4935,317.9574,318.1231,4378.0
2022-04-22 13:40:00,326.37,326.39,326.0,326.01,14027.0,318.0939,318.1134,317.7333,317.743,14027.0
2022-04-22 13:50:00,326.06,326.07,325.62,325.82,8582.0,317.7918,317.8015,317.3629,317.5578,8582.0
2022-04-22 14:00:00,325.73,325.88,325.34,325.5,7484.0,317.4701,317.6163,317.09,317.246,7484.0
2022-04-22 14:10:00,325.5,326.19,325.33,326.05,17390.0,317.246,317.9185,317.0803,317.782,17390.0
2022-04-22 14:20:00,326.01,326.11,325.39,325.42,9092.0,317.743,317.8405,317.1387,317.168,9092.0
2022-04-22 14:30:00,325.48,325.51,324.69,324.75,9100.0,317.2265,317.2557,316.4565,316.515,9100.0
2022-04-22 14:40:00,324.88,325.3,324.76,325.19,9692.0,316.6417,317.051,316.5247,316.9438,9692.0
2022-04-22 14:50:00,325.21,325.24,323.68,324.19,24892.0,316.9633,316.9925,315.4721,315.9692,24892.0
2022-04-22 15:00:00,324.22,324.27,323.47,323.47,13773.0,315.9984,316.0471,315.2674,315.2674,13773.0
2022-04-22 15:10:00,323.44,324.5,322.84,324.32,47369.0,315.2382,316.2713,314.6534,316.0959,47369.0
2022-04-22 15:20:00,324.31,324.52,323.48,323.57,17683.0,316.0861,316.2908,315.2772,315.3649,17683.0
2022-04-22 15:30:00,323.63,324.69,323.61,324.41,20138.0,315.4234,316.4565,315.4039,316.1836,20138.0
2022-04-22 15:40:00,324.46,324.88,323.27,323.27,25227.0,316.2323,316.6417,315.0725,315.0725,25227.0
2022-04-22 15:50:00,323.36,323.36,321.22,321.69,66594.0,315.1602,315.1602,313.0745,313.5326,66594.0
2022-04-25 09:30:00,319.37,320.0,317.36,319.3,20157.0,311.2714,311.8854,309.3124,311.2032,20157.0
2022-04-25 09:40:00,318.85,320.48,318.75,319.18,19463.0,310.7646,312.3532,310.6671,311.0862,19463.0
2022-04-25 09:50:00,319.04,319.23,317.75,317.75,61073.0,310.9498,311.1349,309.6925,309.6925,61073.0
2022-04-25 10:00:00,317.45,317.46,315.99,315.99,5979.0,309.4001,309.4098,307.9771,307.9771,5979.0
2022-04-25 10:10:00,316.05,317.36,316.05,317.02,8062.0,308.0356,309.3124,308.0356,308.981,8062.0
2022-04-25 10:20:00,317.16,317.92,316.92,317.55,7530.0,309.1174,309.8582,308.8835,309.4975,7530.0
2022-04-25 10:30:00,317.5,318.23,317.12,317.48,13469.0,309.4488,310.1603,309.0785,309.4293,13469.0
2022-04-25 10:40:00,317.28,318.37,316.51,317.81,12974.0,309.2344,310.2968,308.4839,309.751,12974.0
2022-04-25 10:50:00,317.82,318.16,316.95,317.03,10445.0,309.7607,310.0921,308.9128,308.9907,10445.0
2022-04-25 11:00:00,316.93,317.14,316.4,316.46,14846.0,308.8933,309.0979,308.3767,308.4352,14846.0
2022-04-25 11:10:00,316.11,316.46,315.77,315.99,11876.0,308.0941,308.4352,307.7627,307.9771,11876.0
2022-04-25 11:20:00,315.92,316.62,315.62,315.76,10413.0,307.9089,308.5911,307.6165,307.7529,10413.0
2022-04-25 11:30:00,315.81,316.02,315.34,315.5,9640.0,307.8017,308.0063,307.3436,307.4995,9640.0
2022-04-25 11:40:00,315.35,315.7,314.29,314.31,9326.0,307.3533,307.6945,306.3202,306.3397,9326.0
2022-04-25 11:50:00,314.37,315.13,314.31,315.04,11964.0,306.3982,307.1389,306.3397,307.0512,11964.0
2022-04-25 12:00:00,314.92,315.93,314.77,315.74,13115.0,306.9342,307.9186,306.788,307.7334,13115.0
2022-04-25 12:10:00,315.59,315.77,314.56,314.84,13383.0,307.5872,307.7627,306.5834,306.8563,13383.0
2022-04-25 12:20:00,314.84,315.84,314.8,315.54,15042.0,306.8563,307.8309,306.8173,307.5385,15042.0
2022-04-25 12:30:00,315.55,316.16,315.38,315.88,16187.0,307.5483,308.1428,307.3826,307.8699,16187.0
2022-04-25 12:40:00,315.69,316.75,315.57,316.7,5038.0,307.6847,308.7178,307.5678,308.6691,5038.0
2022-04-25 12:50:00,316.86,317.02,316.44,316.65,8170.0,308.825,308.981,308.4157,308.6204,8170.0
2022-04-25 13:00:00,316.84,317.41,316.24,317.41,3749.0,308.8056,309.3611,308.2208,309.3611,3749.0
2022-04-25 13:10:00,317.43,318.55,317.43,318.12,7530.0,309.3806,310.4722,309.3806,310.0531,7530.0
2022-04-25 13:20:00,318.27,318.27,317.57,318.02,6782.0,310.1993,310.1993,309.517,309.9556,6782.0
2022-04-25 13:30:00,317.96,318.32,317.75,317.79,8978.0,309.8972,310.248,309.6925,309.7315,8978.0
2022-04-25 13:40:00,317.79,318.19,317.09,317.2,9844.0,309.7315,310.1213,309.0492,309.1564,9844.0
2022-04-25 13:50:00,317.19,317.23,316.43,316.69,15134.0,309.1467,309.1857,308.4059,308.6594,15134.0
2022-04-25 14:00:00,316.7,317.6,316.11,317.43,8862.0,308.6691,309.5463,308.0941,309.3806,8862.0
2022-04-25 14:10:00,317.47,317.94,317.28,317.8,10989.0,309.4196,309.8777,309.2344,309.7412,10989.0
2022-04-25 14:20:00,317.74,318.5,317.58,318.38,21542.0,309.6827,310.4235,309.5268,310.3065,21542.0
2022-04-25 14:30:00,318.43,318.92,318.31,318.38,10515.0,310.3552,310.8328,310.2383,310.3065,10515.0
2022-04-25 14:40:00,318.28,319.04,318.19,318.75,16209.0,310.209,310.9498,310.1213,310.6671,16209.0
2022-04-25 14:50:00,318.75,319.65,318.71,319.1,6227.0,310.6671,311.5443,310.6281,311.0082,6227.0
2022-04-25 15:00:00,319.06,319.16,318.33,319.04,8547.0,310.9693,311.0667,310.2578,310.9498,8547.0
2022-04-25 15:10:00,318.95,320.81,318.95,320.79,9337.0,310.862,312.6749,310.862,312.6554,9337.0
2022-04-25 15:20:00,320.86,321.37,320.32,320.73,29502.0,312.7236,313.2207,312.1973,312.5969,29502.0
2022-04-25 15:30:00,320.62,321.27,320.5,321.17,22696.0,312.4897,313.1232,312.3727,313.0258,22696.0
2022-04-25 15:40:00,321.22,321.83,321.05,321.41,14002.0,313.0745,313.669,312.9088,313.2597,14002.0
2022-04-25 15:50:00,321.27,321.74,320.74,321.28,57678.0,313.1232,313.5813,312.6067,313.133,57678.0
2022-04-26 09:30:00,320.23,320.39,318.87,319.38,13392.0,312.1096,312.2655,310.7841,311.2811,13392.0
2022-04-26 09:40:00,319.27,319.79,317.32,317.55,11249.0,311.1739,311.6807,309.2734,309.4975,11249.0
2022-04-26 09:50:00,317.13,318.46,316.68,317.66,15975.0,309.0882,310.3845,308.6496,309.6048,15975.0
2022-04-26 10:00:00,317.72,318.32,317.41,318.26,11830.0,309.6632,310.248,309.3611,310.1895,11830.0
2022-04-26 10:10:00,318.28,318.54,315.31,315.7,9556.0,310.209,310.4624,307.3143,307.6945,9556.0
2022-04-26 10:20:00,315.77,315.91,314.6,315.56,30222.0,307.7627,307.8991,306.6224,307.558,30222.0
2022-04-26 10:30:00,315.5,315.78,314.77,315.16,15942.0,307.4995,307.7724,306.788,307.1682,15942.0
2022-04-26 10:40:00,315.27,315.92,314.87,315.82,18865.0,307.2754,307.9089,306.8855,307.8114,18865.0
2022-04-26 10:50:00,315.69,316.89,315.13,316.47,10707.0,307.6847,308.8543,307.1389,308.4449,10707.0
2022-04-26 11:00:00,316.47,316.81,315.75,316.22,9540.0,308.4449,308.7763,307.7432,308.2013,9540.0
2022-04-26 11:10:00,316.13,316.13,315.53,315.63,7242.0,308.1136,308.1136,307.5288,307.6262,7242.0
2022-04-26 11:20:00,315.73,316.26,315.64,316.25,4587.0,307.7237,308.2403,307.636,308.2305,4587.0
2022-04-26 11:30:00,316.0,316.1,314.72,315.34,6861.0,307.9869,308.0843,306.7393,307.3436,6861.0
2022-04-26 11:40:00,315.36,315.83,315.08,315.25,4800.0,307.3631,307.8212,307.0902,307.2559,4800.0
2022-04-26 11:50:00,315.13,315.6,314.85,314.87,4871.0,307.1389,307.597,306.866,306.8855,4871.0
2022-04-26 12:00:00,314.82,314.85,313.98,314.58,9094.0,306.8368,306.866,306.0181,306.6029,9094.0
2022-04-26 12:10:00,314.53,315.03,313.98,315.0,3786.0,306.5541,307.0414,306.0181,307.0122,3786.0
2022-04-26 12:20:00,315.06,315.16,314.46,315.02,4942.0,307.0707,307.1682,306.4859,307.0317,4942.0
2022-04-26 12:30:00,314.98,315.03,313.9,314.17,3546.0,306.9927,307.0414,305.9401,306.2033,3546.0
2022-04-26 12:40:00,314.13,314.13,313.6,313.68,4776.0,306.1643,306.1643,305.6477,305.7257,4776.0
2022-04-26 12:50:00,313.72,314.48,313.55,314.34,5764.0,305.7647,306.5054,305.599,306.3689,5764.0
2022-04-26 13:00:00,314.31,314.34,313.06,313.06,7651.0,306.3397,306.3689,305.1214,305.1214,7651.0
2022-04-26 13:10:00,313.12,313.39,312.51,312.62,8211.0,305.1799,305.443,304.5854,304.6926,8211.0
2022-04-26 13:20:00,312.51,312.81,312.26,312.4,8772.0,304.5854,304.8777,304.3417,304.4781,8772.0
2022-04-26 13:30:00,312.29,313.03,311.82,312.96,10163.0,304.3709,305.0922,303.9128,305.0239,10163.0
2022-04-26 13:40:00,313.05,313.77,312.96,313.67,20642.0,305.1117,305.8134,305.0239,305.7159,20642.0
2022-04-26 13:50:00,313.65,313.84,313.19,313.37,5877.0,305.6964,305.8816,305.2481,305.4235,5877.0
2022-04-26 14:00:00,313.36,313.64,312.89,313.64,5172.0,305.4138,305.6867,304.9557,305.6867,5172.0
2022-04-26 14:10:00,313.6,314.08,313.39,313.85,7201.0,305.6477,306.1155,305.443,305.8914,7201.0
2022-04-26 14:20:00,313.84,314.47,313.65,314.25,6057.0,305.8816,306.4956,305.6964,306.2812,6057.0
2022-04-26 14:30:00,314.25,314.42,313.8,314.2,6071.0,306.2812,306.4469,305.8426,306.2325,6071.0
2022-04-26 14:40:00,314.19,314.21,312.95,313.03,7531.0,306.2228,306.2422,305.0142,305.0922,7531.0
2022-04-26 14:50:00,313.05,313.19,312.64,312.64,47991.0,305.1117,305.2481,304.7121,304.7121,47991.0
2022-04-26 15:00:00,312.75,313.72,312.75,313.37,5839.0,304.8193,305.7647,304.8193,305.4235,5839.0
2022-04-26 15:10:00,313.37,313.53,312.3,312.3,5417.0,305.4235,305.5795,304.3807,304.3807,5417.0
2022-04-26 15:20:00,312.38,312.51,311.71,311.94,15999.0,304.4586,304.5854,303.8056,304.0298,15999.0
2022-04-26 15:30:00,312.0,312.03,311.1,311.21,10947.0,304.0883,304.1175,303.2111,303.3183,10947.0
2022-04-26 15:40:00,311.43,311.9,311.01,311.42,16432.0,303.5327,303.9908,303.1234,303.523,16432.0
2022-04-26 15:50:00,311.35,311.86,310.23,310.55,53149.0,303.4548,303.9518,302.3632,302.6751,53149.0
2022-04-27 09:30:00,310.9,311.47,309.95,310.14,10319.0,303.0162,303.5717,302.0903,302.2755,10319.0
2022-04-27 09:40:00,310.47,312.32,309.52,311.8,15214.0,302.5971,304.4002,301.6712,303.8934,15214.0
2022-04-27 09:50:00,311.83,312.64,311.62,312.64,8155.0,303.9226,304.7121,303.7179,304.7121,8155.0
2022-04-27 10:00:00,313.03,314.27,312.69,312.81,12104.0,305.0922,306.3007,304.7608,304.8777,12104.0
2022-04-27 10:10:00,312.85,312.97,311.22,311.74,12383.0,304.9167,305.0337,303.3281,303.8349,12383.0
2022-04-27 10:20:00,311.54,312.21,311.2,311.6,12833.0,303.6399,304.293,303.3086,303.6984,12833.0
2022-04-27 10:30:00,311.42,313.02,310.13,312.95,11749.0,303.523,305.0824,302.2657,305.0142,11749.0
2022-04-27 10:40:00,312.64,313.49,312.54,313.49,9597.0,304.7121,305.5405,304.6146,305.5405,9597.0
2022-04-27 10:50:00,313.77,314.38,313.29,313.67,19182.0,305.8134,306.4079,305.3456,305.7159,19182.0
2022-04-27 11:00:00,313.65,314.58,312.79,312.79,16483.0,305.6964,306.6029,304.8583,304.8583,16483.0
2022-04-27 11:10:00,312.92,313.69,312.59,313.69,13173.0,304.985,305.7354,304.6633,305.7354,13173.0
2022-04-27 11:20:00,313.53,314.41,313.53,314.32,11637.0,305.5795,306.4372,305.5795,306.3495,11637.0
2022-04-27 11:30:00,314.47,314.57,313.41,313.66,11001.0,306.4956,306.5931,305.4625,305.7062,11001.0
2022-04-27 11:40:00,313.83,313.94,313.4,313.43,11653.0,305.8719,305.9791,305.4528,305.482,11653.0
2022-04-27 11:50:00,313.43,313.67,312.6,313.39,9237.0,305.482,305.7159,304.6731,305.443,9237.0
2022-04-27 12:00:00,313.4,313.72,312.87,313.68,4667.0,305.4528,305.7647,304.9362,305.7257,4667.0
2022-04-27 12:10:00,313.8,313.8,312.92,313.12,10473.0,305.8426,305.8426,304.985,305.1799,10473.0
2022-04-27 12:20:00,313.27,313.99,313.15,313.54,11692.0,305.3261,306.0278,305.2091,305.5892,11692.0
2022-04-27 12:30:00,313.82,314.22,313.6,314.2,9281.0,305.8621,306.252,305.6477,306.2325,9281.0
2022-04-27 12:40:00,314.41,315.12,314.21,314.36,7710.0,306.4372,307.1292,306.2422,306.3884,7710.0
2022-04-27 12:50:00,314.09,314.28,313.87,313.88,6501.0,306.1253,306.3105,305.9109,305.9206,6501.0
2022-04-27 13:00:00,313.86,314.44,313.22,313.75,7324.0,305.9011,306.4664,305.2773,305.7939,7324.0
2022-04-27 13:10:00,313.62,313.62,312.89,313.5,6279.0,305.6672,305.6672,304.9557,305.5502,6279.0
2022-04-27 13:20:00,313.4,313.96,312.83,313.72,6277.0,305.4528,305.9986,304.8972,305.7647,6277.0
2022-04-27 13:30:00,313.7,314.19,313.66,313.72,6995.0,305.7452,306.2228,305.7062,305.7647,6995.0
2022-04-27 13:40:00,313.79,313.91,313.3,313.65,4786.0,305.8329,305.9499,305.3553,305.6964,4786.0
2022-04-27 13:50:00,313.99,314.37,313.99,314.1,8268.0,306.0278,306.3982,306.0278,306.135,8268.0
2022-04-27 14:00:00,314.09,314.45,313.64,313.96,13396.0,306.1253,306.4762,305.6867,305.9986,13396.0
2022-04-27 14:10:00,313.88,314.14,313.3,313.45,10051.0,305.9206,306.174,305.3553,305.5015,10051.0
2022-04-27 14:20:00,313.44,313.98,313.07,313.18,8362.0,305.4918,306.0181,305.1312,305.2384,8362.0
2022-04-27 14:30:00,313.12,313.29,312.06,312.62,19148.0,305.1799,305.3456,304.1468,304.6926,19148.0
2022-04-27 14:40:00,312.59,313.32,312.57,312.84,14229.0,304.6633,305.3748,304.6438,304.907,14229.0
2022-04-27 14:50:00,312.74,312.76,311.23,311.44,18866.0,304.8095,304.829,303.3378,303.5425,18866.0
2022-04-27 15:00:00,311.35,311.71,311.0,311.15,5695.0,303.4548,303.8056,303.1136,303.2598,5695.0
2022-04-27 15:10:00,311.02,311.73,310.84,311.42,9405.0,303.1331,303.8251,302.9577,303.523,9405.0
2022-04-27 15:20:00,311.33,311.88,310.83,311.74,13992.0,303.4353,303.9713,302.948,303.8349,13992.0
2022-04-27 15:30:00,311.62,311.89,311.11,311.16,17425.0,303.7179,303.9811,303.2209,303.2696,17425.0
2022-04-27 15:40:00,311.19,312.1,311.14,311.14,18109.0,303.2988,304.1857,303.2501,303.2501,18109.0
2022-04-27 15:50:00,310.95,311.59,310.44,311.17,47334.0,303.0649,303.6887,302.5678,303.2793,47334.0
2022-04-28 09:30:00,313.74,313.74,307.35,307.35,37242.0,305.7842,305.7842,299.5562,299.5562,37242.0
2022-04-28 09:40:00,307.88,308.68,306.85,308.53,27458.0,300.0728,300.8525,299.0689,300.7063,27458.0
2022-04-28 09:50:00,308.93,311.54,308.45,311.11,15621.0,301.0961,303.6399,300.6283,303.2209,15621.0
2022-04-28 10:00:00,311.11,311.7,310.03,311.12,19767.0,303.2209,303.7959,302.1682,303.2306,19767.0
2022-04-28 10:10:00,310.92,312.6,310.74,311.66,13525.0,303.0357,304.6731,302.8602,303.7569,13525.0
2022-04-28 10:20:00,311.72,312.52,311.71,312.19,10649.0,303.8154,304.5951,303.8056,304.2735,10649.0
2022-04-28 10:30:00,312.2,312.86,311.73,312.76,12530.0,304.2832,304.9265,303.8251,304.829,12530.0
2022-04-28 10:40:00,312.7,312.76,312.01,312.14,12549.0,304.7705,304.829,304.098,304.2247,12549.0
2022-04-28 10:50:00,311.9,311.98,311.0,311.91,10263.0,303.9908,304.0688,303.1136,304.0006,10263.0
2022-04-28 11:00:00,311.9,313.45,311.89,313.01,14065.0,303.9908,305.5015,303.9811,305.0727,14065.0
2022-04-28 11:10:00,313.01,313.16,312.57,312.72,10164.0,305.0727,305.2189,304.6438,304.79,10164.0
2022-04-28 11:20:00,312.7,313.17,312.38,312.86,6826.0,304.7705,305.2286,304.4586,304.9265,6826.0
2022-04-28 11:30:00,312.96,313.43,312.59,312.77,4705.0,305.0239,305.482,304.6633,304.8388,4705.0
2022-04-28 11:40:00,312.84,313.05,312.1,312.37,6508.0,304.907,305.1117,304.1857,304.4489,6508.0
2022-04-28 11:50:00,312.47,313.1,312.27,312.51,6141.0,304.5464,305.1604,304.3514,304.5854,6141.0
2022-04-28 12:00:00,312.49,312.65,311.79,311.91,3672.0,304.5659,304.7218,303.8836,304.0006,3672.0
2022-04-28 12:10:00,312.1,314.06,312.1,314.02,12762.0,304.1857,306.096,304.1857,306.0571,12762.0
2022-04-28 12:20:00,314.05,314.09,313.41,313.54,5378.0,306.0863,306.1253,305.4625,305.5892,5378.0
2022-04-28 12:30:00,313.73,315.17,313.73,315.17,7659.0,305.7744,307.1779,305.7744,307.1779,7659.0
2022-04-28 12:40:00,314.89,316.02,314.89,315.79,4710.0,306.905,308.0063,306.905,307.7822,4710.0
2022-04-28 12:50:00,315.82,315.83,315.06,315.25,8815.0,307.8114,307.8212,307.0707,307.2559,8815.0
2022-04-28 13:00:00,315.19,316.96,315.19,316.87,6891.0,307.1974,308.9225,307.1974,308.8348,6891.0
2022-04-28 13:10:00,316.94,318.51,316.94,318.51,11608.0,308.903,310.4332,308.903,310.4332,11608.0
2022-04-28 13:20:00,318.45,319.26,318.11,318.8,18509.0,310.3747,311.1642,310.0433,310.7158,18509.0
2022-04-28 13:30:00,318.94,319.01,318.07,318.4,15480.0,310.8523,310.9205,310.0044,310.326,15480.0
2022-04-28 13:40:00,318.29,318.83,317.93,318.83,10089.0,310.2188,310.7451,309.8679,310.7451,10089.0
2022-04-28 13:50:00,318.77,318.94,317.09,317.4,10086.0,310.6866,310.8523,309.0492,309.3514,10086.0
2022-04-28 14:00:00,317.38,318.39,317.19,318.27,10258.0,309.3319,310.3162,309.1467,310.1993,10258.0
2022-04-28 14:10:00,318.37,318.89,317.97,318.09,6682.0,310.2968,310.8036,309.9069,310.0239,6682.0
2022-04-28 14:20:00,318.04,318.35,317.95,318.26,4564.0,309.9751,310.2773,309.8874,310.1895,4564.0
2022-04-28 14:30:00,318.42,318.47,317.78,318.16,6458.0,310.3455,310.3942,309.7217,310.0921,6458.0
2022-04-28 14:40:00,318.12,319.02,317.97,318.97,7675.0,310.0531,310.9303,309.9069,310.8815,7675.0
2022-04-28 14:50:00,318.94,319.27,318.58,319.05,8398.0,310.8523,311.1739,310.5014,310.9595,8398.0
2022-04-28 15:00:00,319.14,319.91,319.04,319.79,11879.0,311.0472,311.7977,310.9498,311.6807,11879.0
2022-04-28 15:10:00,319.92,319.92,319.01,319.32,13578.0,311.8074,311.8074,310.9205,311.2227,13578.0
2022-04-28 15:20:00,319.33,320.21,319.33,319.58,13062.0,311.2324,312.0901,311.2324,311.4761,13062.0
2022-04-28 15:30:00,319.56,319.61,318.65,318.8,19485.0,311.4566,311.5053,310.5697,310.7158,19485.0
2022-04-28 15:40:00,318.86,319.24,317.3,317.7,58536.0,310.7743,311.1447,309.2539,309.6437,58536.0
2022-04-28 15:50:00,317.58,318.3,317.09,318.04,71102.0,309.5268,310.2285,309.0492,309.9751,71102.0
2022-04-29 09:30:00,314.36,314.36,301.19,302.27,30754.0,306.9842,306.9842,294.1232,295.1779,30754.0
2022-04-29 09:40:00,301.23,303.0,299.41,301.01,43918.0,294.1623,295.8908,292.385,293.9474,43918.0
2022-04-29 09:50:00,300.64,302.76,299.26,302.75,44632.0,293.5861,295.6564,292.2385,295.6466,44632.0
2022-04-29 10:00:00,303.25,303.67,301.0,302.21,34501.0,296.1349,296.545,293.9377,295.1193,34501.0
2022-04-29 10:10:00,301.69,301.69,298.5,298.86,17679.0,294.6115,294.6115,291.4963,291.8479,17679.0
2022-04-29 10:20:00,298.83,301.77,298.42,300.15,15756.0,291.8186,294.6896,291.4182,293.1076,15756.0
2022-04-29 10:30:00,300.49,301.09,298.54,300.81,19820.0,293.4396,294.0256,291.5354,293.7521,19820.0
2022-04-29 10:40:00,301.6,302.15,300.04,300.31,23558.0,294.5236,295.0607,293.0002,293.2639,23558.0
2022-04-29 10:50:00,300.21,301.69,299.66,300.54,24464.0,293.1662,294.6115,292.6291,293.4885,24464.0
2022-04-29 11:00:00,300.72,300.72,298.78,299.26,29395.0,293.6642,293.6642,291.7698,292.2385,29395.0
2022-04-29 11:10:00,299.14,299.24,296.68,297.41,14293.0,292.1213,292.219,289.719,290.4319,14293.0
2022-04-29 11:20:00,297.5,299.55,296.8,298.92,14219.0,290.5198,292.5217,289.8362,291.9065,14219.0
2022-04-29 11:30:00,298.52,300.65,298.25,298.48,19676.0,291.5159,293.5959,291.2522,291.4768,19676.0
2022-04-29 11:40:00,298.01,300.31,297.25,299.32,18555.0,291.0178,293.2639,290.2757,292.2971,18555.0
2022-04-29 11:50:00,299.13,299.59,298.32,298.58,11439.0,292.1116,292.5608,291.3206,291.5745,11439.0
2022-04-29 12:00:00,298.59,298.74,297.37,297.56,10430.0,291.5842,291.7307,290.3928,290.5784,10430.0
2022-04-29 12:10:00,297.44,297.65,296.63,296.63,10289.0,290.4612,290.6663,289.6702,289.6702,10289.0
2022-04-29 12:20:00,296.77,297.45,296.12,297.45,8351.0,289.8069,290.471,289.1722,290.471,8351.0
2022-04-29 12:30:00,297.46,297.57,296.49,297.44,9968.0,290.4807,290.5882,289.5335,290.4612,9968.0
2022-04-29 12:40:00,297.46,297.46,296.22,296.23,7995.0,290.4807,290.4807,289.2698,289.2796,7995.0
2022-04-29 12:50:00,296.08,296.09,295.16,295.25,9814.0,289.1331,289.1429,288.2347,288.3226,9814.0
2022-04-29 13:00:00,295.1,295.29,293.94,293.95,18577.0,288.1761,288.3617,287.0433,287.0531,18577.0
2022-04-29 13:10:00,294.09,295.35,294.02,294.67,7108.0,287.1898,288.4202,287.1214,287.7562,7108.0
2022-04-29 13:20:00,294.62,295.21,294.31,294.79,11786.0,287.7074,288.2835,287.4046,287.8734,11786.0
2022-04-29 13:30:00,294.82,295.35,294.61,294.94,6875.0,287.9027,288.4202,287.6976,288.0199,6875.0
2022-04-29 13:40:00,294.68,294.81,293.11,293.12,7408.0,287.766,287.8929,286.2328,286.2426,7408.0
2022-04-29 13:50:00,293.22,294.63,293.22,293.94,10225.0,286.3402,287.7171,286.3402,287.0433,10225.0
2022-04-29 14:00:00,293.97,294.4,293.26,293.71,13726.0,287.0726,287.4925,286.3793,286.8187,13726.0
2022-04-29 14:10:00,293.74,294.29,293.21,293.21,8705.0,286.848,287.3851,286.3305,286.3305,8705.0
2022-04-29 14:20:00,293.02,293.09,292.21,292.86,10414.0,286.1449,286.2133,285.3539,285.9887,10414.0
2022-04-29 14:30:00,292.85,293.53,292.3,292.3,20445.0,285.9789,286.6429,285.4418,285.4418,20445.0
2022-04-29 14:40:00,292.36,292.4,290.8,290.8,16504.0,285.5004,285.5395,283.977,283.977,16504.0
2022-04-29 14:50:00,290.8,291.85,290.34,291.75,19529.0,283.977,285.0024,283.5278,284.9047,19529.0
2022-04-29 15:00:00,291.75,291.75,290.34,290.7,50449.0,284.9047,284.9047,283.5278,283.8793,50449.0
2022-04-29 15:10:00,290.78,290.78,289.17,289.19,21595.0,283.9575,283.9575,282.3852,282.4048,21595.0
2022-04-29 15:20:00,289.25,289.54,287.9,288.0,41572.0,282.4634,282.7466,281.145,281.2427,41572.0
2022-04-29 15:30:00,287.96,289.53,286.95,289.31,71560.0,281.2036,282.7368,280.2173,282.522,71560.0
2022-04-29 15:40:00,289.31,290.39,288.6,288.6,49737.0,282.522,283.5766,281.8286,281.8286,49737.0
2022-04-29 15:50:00,288.61,288.71,286.95,287.99,166388.0,281.8384,281.936,280.2173,281.2329,166388.0
2022-05-02 09:30:00,289.94,294.98,285.32,286.2,21209.0,283.1372,288.0589,278.6256,279.4849,21209.0
2022-05-02 09:40:00,285.85,286.52,283.14,285.28,18728.0,279.1431,279.7974,276.4967,278.5865,18728.0
2022-05-02 09:50:00,284.91,285.44,283.56,284.15,18329.0,278.2252,278.7428,276.9069,277.483,18329.0
2022-05-02 10:00:00,284.36,286.6,283.68,286.27,37893.0,277.6881,279.8755,277.0241,279.5533,37893.0
2022-05-02 10:10:00,286.44,287.24,284.42,286.71,25650.0,279.7193,280.5005,277.7467,279.983,25650.0
2022-05-02 10:20:00,286.71,288.55,285.74,287.57,14738.0,279.983,281.7798,279.0357,280.8228,14738.0
2022-05-02 10:30:00,287.8,289.06,287.17,287.51,10943.0,281.0474,282.2778,280.4322,280.7642,10943.0
2022-05-02 10:40:00,287.55,287.78,284.68,284.68,19625.0,280.8033,281.0279,278.0006,278.0006,19625.0
2022-05-02 10:50:00,284.71,284.97,283.79,283.88,21046.0,278.0299,278.2838,277.1315,277.2194,21046.0
2022-05-02 11:00:00,284.02,284.27,282.04,282.09,21166.0,277.3561,277.6002,275.4225,275.4714,21166.0
2022-05-02 11:10:00,281.85,282.41,280.82,281.3,20019.0,275.237,275.7839,274.2312,274.6999,20019.0
2022-05-02 11:20:00,281.47,282.44,280.87,281.53,9144.0,274.8659,275.8131,274.28,274.9245,9144.0
2022-05-02 11:30:00,281.22,281.88,280.45,281.02,6392.0,274.6218,275.2663,273.8698,274.4265,6392.0
2022-05-02 11:40:00,281.31,282.18,280.96,281.7,6200.0,274.7097,275.5593,274.3679,275.0905,6200.0
2022-05-02 11:50:00,281.67,281.96,281.18,281.65,11259.0,275.0612,275.3444,274.5827,275.0417,11259.0
2022-05-02 12:00:00,281.7,281.98,280.28,280.28,7271.0,275.0905,275.3639,273.7038,273.7038,7271.0
2022-05-02 12:10:00,280.28,281.38,280.17,281.38,21617.0,273.7038,274.778,273.5964,274.778,21617.0
2022-05-02 12:20:00,281.62,282.12,280.61,280.78,7786.0,275.0124,275.5007,274.0261,274.1921,7786.0
2022-05-02 12:30:00,280.88,281.23,280.35,280.37,9070.0,274.2898,274.6315,273.7722,273.7917,9070.0
2022-05-02 12:40:00,280.5,280.55,279.61,280.49,8692.0,273.9187,273.9675,273.0495,273.9089,8692.0
2022-05-02 12:50:00,280.38,280.38,279.4,279.7,17962.0,273.8015,273.8015,272.8445,273.1374,17962.0
2022-05-02 13:00:00,279.82,279.99,278.37,279.41,19275.0,273.2546,273.4206,271.8386,272.8542,19275.0
2022-05-02 13:10:00,279.71,281.46,279.65,281.35,16332.0,273.1472,274.8561,273.0886,274.7487,16332.0
2022-05-02 13:20:00,281.26,281.27,279.03,279.64,15696.0,274.6608,274.6706,272.4832,273.0788,15696.0
2022-05-02 13:30:00,279.56,279.93,278.06,278.15,12870.0,273.0007,273.362,271.5359,271.6238,12870.0
2022-05-02 13:40:00,278.11,278.48,276.48,276.87,25744.0,271.5847,271.9461,269.993,270.3738,25744.0
2022-05-02 13:50:00,276.88,277.03,276.25,277.03,15988.0,270.3836,270.5301,269.7684,270.5301,15988.0
2022-05-02 14:00:00,276.93,277.93,276.51,277.55,14964.0,270.4324,271.409,270.0223,271.0379,14964.0
2022-05-02 14:10:00,277.16,277.16,275.61,276.0,9962.0,270.657,270.657,269.1434,269.5243,9962.0
2022-05-02 14:20:00,276.09,277.12,275.83,276.12,20985.0,269.6121,270.618,269.3582,269.6414,20985.0
2022-05-02 14:30:00,275.98,276.2,274.89,275.29,21338.0,269.5047,269.7196,268.4403,268.8309,21338.0
2022-05-02 14:40:00,275.04,275.73,274.4,274.79,25235.0,268.5868,269.2606,267.9618,268.3426,25235.0
2022-05-02 14:50:00,274.9,275.77,274.46,274.77,18458.0,268.4501,269.2996,268.0204,268.3231,18458.0
2022-05-02 15:00:00,274.69,277.98,274.69,277.63,25721.0,268.245,271.4578,268.245,271.116,25721.0
2022-05-02 15:10:00,277.79,279.1,277.33,278.8,16591.0,271.2723,272.5515,270.823,272.2586,16591.0
2022-05-02 15:20:00,278.89,280.37,278.89,280.06,26053.0,272.3464,273.7917,272.3464,273.489,26053.0
2022-05-02 15:30:00,280.21,281.46,280.21,280.48,21153.0,273.6355,274.8561,273.6355,273.8991,21153.0
2022-05-02 15:40:00,280.6,280.98,279.5,280.78,41325.0,274.0163,274.3874,272.9421,274.1921,41325.0
2022-05-02 15:50:00,280.91,282.36,280.62,282.34,117713.0,274.319,275.735,274.0359,275.7155,117713.0
2022-05-03 09:30:00,282.87,284.05,280.85,281.39,32243.0,276.2331,277.3854,274.2605,274.7878,32243.0
2022-05-03 09:40:00,281.39,284.3,281.37,284.04,20931.0,274.7878,277.6295,274.7683,277.3756,20931.0
2022-05-03 09:50:00,284.41,285.12,283.79,284.37,14492.0,277.7369,278.4303,277.1315,277.6979,14492.0
2022-05-03 10:00:00,284.31,284.89,283.29,283.29,8446.0,277.6393,278.2057,276.6432,276.6432,8446.0
2022-05-03 10:10:00,283.24,284.97,282.84,284.83,10145.0,276.5944,278.2838,276.2038,278.1471,10145.0
2022-05-03 10:20:00,284.95,286.26,284.95,285.72,20696.0,278.2643,279.5435,278.2643,279.0162,20696.0
2022-05-03 10:30:00,285.9,286.82,285.58,286.4,10243.0,279.192,280.0904,278.8795,279.6802,10243.0
2022-05-03 10:40:00,286.13,286.36,284.55,284.86,10103.0,279.4166,279.6412,277.8736,278.1764,10103.0
2022-05-03 10:50:00,284.75,285.56,284.71,284.93,13452.0,278.069,278.8599,278.0299,278.2447,13452.0
2022-05-03 11:00:00,284.82,285.55,284.51,284.97,13431.0,278.1373,278.8502,277.8346,278.2838,13431.0
2022-05-03 11:10:00,284.96,285.26,284.14,285.14,11907.0,278.274,278.567,277.4733,278.4498,11907.0
2022-05-03 11:20:00,285.33,286.01,285.18,285.82,9259.0,278.6353,279.2994,278.4889,279.1138,9259.0
2022-05-03 11:30:00,285.77,287.86,285.77,286.23,6596.0,279.065,281.106,279.065,279.5142,6596.0
2022-05-03 11:40:00,286.66,286.85,285.15,285.15,7397.0,279.9341,280.1197,278.4596,278.4596,7397.0
2022-05-03 11:50:00,285.44,285.54,284.37,284.37,7966.0,278.7428,278.8404,277.6979,277.6979,7966.0
2022-05-03 12:00:00,284.46,285.63,283.47,283.47,8765.0,277.7858,278.9283,276.819,276.819,8765.0
2022-05-03 12:10:00,283.49,283.92,283.15,283.92,8049.0,276.8385,277.2584,276.5065,277.2584,8049.0
2022-05-03 12:20:00,283.96,285.21,283.46,284.26,10659.0,277.2975,278.5182,276.8092,277.5904,10659.0
2022-05-03 12:30:00,283.64,284.67,283.59,284.55,6131.0,276.985,277.9908,276.9362,277.8736,6131.0
2022-05-03 12:40:00,284.71,285.37,284.54,285.03,12192.0,278.0299,278.6744,277.8639,278.3424,12192.0
2022-05-03 12:50:00,285.13,285.84,285.04,285.67,6466.0,278.44,279.1334,278.3521,278.9674,6466.0
2022-05-03 13:00:00,285.79,286.17,285.69,286.03,9420.0,279.0845,279.4556,278.9869,279.3189,9420.0
2022-05-03 13:10:00,286.18,286.31,285.92,285.92,7958.0,279.4654,279.5923,279.2115,279.2115,7958.0
2022-05-03 13:20:00,285.9,286.4,285.71,285.96,12337.0,279.192,279.6802,279.0064,279.2506,12337.0
2022-05-03 13:30:00,285.97,286.47,285.89,286.0,8983.0,279.2603,279.7486,279.1822,279.2896,8983.0
2022-05-03 13:40:00,285.92,286.35,285.82,285.98,12087.0,279.2115,279.6314,279.1138,279.2701,12087.0
2022-05-03 13:50:00,285.97,286.2,285.53,285.69,9508.0,279.2603,279.4849,278.8306,278.9869,9508.0
2022-05-03 14:00:00,285.78,285.84,284.81,285.0,12282.0,279.0748,279.1334,278.1275,278.3131,12282.0
2022-05-03 14:10:00,284.92,285.4,283.96,284.03,14852.0,278.235,278.7037,277.2975,277.3658,14852.0
2022-05-03 14:20:00,284.1,284.58,283.91,284.0,21784.0,277.4342,277.9029,277.2487,277.3365,21784.0
2022-05-03 14:30:00,284.15,285.65,283.97,285.08,13527.0,277.483,278.9478,277.3073,278.3912,13527.0
2022-05-03 14:40:00,285.07,285.7,284.29,285.7,11109.0,278.3814,278.9967,277.6197,278.9967,11109.0
2022-05-03 14:50:00,285.81,286.34,285.55,286.25,12674.0,279.1041,279.6216,278.8502,279.5338,12674.0
2022-05-03 15:00:00,286.13,286.34,285.94,286.24,6077.0,279.4166,279.6216,279.231,279.524,6077.0
2022-05-03 15:10:00,286.3,286.58,285.98,286.0,10342.0,279.5826,279.856,279.2701,279.2896,10342.0
2022-05-03 15:20:00,286.14,286.47,285.62,285.9,18002.0,279.4263,279.7486,278.9185,279.192,18002.0
2022-05-03 15:30:00,285.94,286.47,285.5,285.57,17325.0,279.231,279.7486,278.8014,278.8697,17325.0
2022-05-03 15:40:00,285.53,285.53,284.15,284.66,36874.0,278.8306,278.8306,277.483,277.9811,36874.0
2022-05-03 15:50:00,284.75,285.37,284.21,284.55,82176.0,278.069,278.6744,277.5416,277.8736,82176.0
2022-05-04 09:30:00,284.46,284.86,282.36,283.43,13441.0,277.7858,278.1764,275.735,276.7799,13441.0
2022-05-04 09:40:00,283.75,284.16,282.69,282.95,9087.0,277.0924,277.4928,276.0573,276.3112,9087.0
2022-05-04 09:50:00,282.95,283.56,282.43,283.12,6384.0,276.3112,276.9069,275.8034,276.4772,6384.0
2022-05-04 10:00:00,283.15,283.22,282.49,282.78,5580.0,276.5065,276.5748,275.862,276.1452,5580.0
2022-05-04 10:10:00,282.93,282.93,281.68,281.95,5481.0,276.2917,276.2917,275.071,275.3346,5481.0
2022-05-04 10:20:00,281.91,282.55,281.75,281.92,6703.0,275.2956,275.9206,275.1393,275.3054,6703.0
2022-05-04 10:30:00,281.88,282.01,280.79,281.89,4814.0,275.2663,275.3932,274.2019,275.2761,4814.0
2022-05-04 10:40:00,281.99,282.08,281.51,281.56,4455.0,275.3737,275.4616,274.905,274.9538,4455.0
2022-05-04 10:50:00,281.59,282.05,281.31,281.31,3606.0,274.9831,275.4323,274.7097,274.7097,3606.0
2022-05-04 11:00:00,281.14,281.24,280.84,281.19,4415.0,274.5437,274.6413,274.2507,274.5925,4415.0
2022-05-04 11:10:00,281.58,281.58,280.71,280.73,5034.0,274.9733,274.9733,274.1237,274.1433,5034.0
2022-05-04 11:20:00,280.77,281.45,280.68,280.78,7039.0,274.1823,274.8464,274.0944,274.1921,7039.0
2022-05-04 11:30:00,280.71,280.9,279.68,280.08,21250.0,274.1237,274.3093,273.1179,273.5085,21250.0
2022-05-04 11:40:00,280.07,280.86,279.71,280.86,34124.0,273.4988,274.2702,273.1472,274.2702,34124.0
2022-05-04 11:50:00,281.05,281.41,280.91,281.1,4503.0,274.4558,274.8073,274.319,274.5046,4503.0
2022-05-04 12:00:00,281.07,281.32,280.82,281.27,2416.0,274.4753,274.7194,274.2312,274.6706,2416.0
2022-05-04 12:10:00,281.26,281.57,281.06,281.34,3404.0,274.6608,274.9636,274.4655,274.739,3404.0
2022-05-04 12:20:00,281.47,282.75,281.38,282.61,2080.0,274.8659,276.1159,274.778,275.9792,2080.0
2022-05-04 12:30:00,282.78,283.2,282.59,283.2,2226.0,276.1452,276.5553,275.9596,276.5553,2226.0
2022-05-04 12:40:00,283.2,283.2,282.89,282.91,3005.0,276.5553,276.5553,276.2526,276.2721,3005.0
2022-05-04 12:50:00,283.11,283.8,283.11,283.7,3332.0,276.4674,277.1412,276.4674,277.0436,3332.0
2022-05-04 13:00:00,283.81,283.97,283.35,283.42,5821.0,277.151,277.3073,276.7018,276.7702,5821.0
2022-05-04 13:10:00,283.42,284.31,282.99,284.31,8468.0,276.7702,277.6393,276.3502,277.6393,8468.0
2022-05-04 13:20:00,284.48,284.92,284.32,284.4,13199.0,277.8053,278.235,277.649,277.7272,13199.0
2022-05-04 13:30:00,284.39,284.39,283.12,283.23,3139.0,277.7174,277.7174,276.4772,276.5846,3139.0
2022-05-04 13:40:00,283.4,283.67,283.33,283.37,2254.0,276.7506,277.0143,276.6823,276.7213,2254.0
2022-05-04 13:50:00,283.04,284.03,282.93,284.02,7235.0,276.3991,277.3658,276.2917,277.3561,7235.0
2022-05-04 14:00:00,283.29,284.09,282.75,283.68,8963.0,276.6432,277.4244,276.1159,277.0241,8963.0
2022-05-04 14:10:00,283.77,284.25,282.84,282.88,5794.0,277.1119,277.5807,276.2038,276.2428,5794.0
2022-05-04 14:20:00,282.85,284.77,282.35,284.34,4715.0,276.2135,278.0885,275.7253,277.6686,4715.0
2022-05-04 14:30:00,284.74,284.74,281.47,283.63,7521.0,278.0592,278.0592,274.8659,276.9752,7521.0
2022-05-04 14:40:00,283.14,287.81,283.14,286.88,10766.0,276.4967,281.0572,276.4967,280.149,10766.0
2022-05-04 14:50:00,287.56,288.19,286.56,287.47,7856.0,280.813,281.4282,279.8365,280.7251,7856.0
2022-05-04 15:00:00,287.46,288.52,287.11,288.41,9554.0,280.7154,281.7505,280.3736,281.6431,9554.0
2022-05-04 15:10:00,288.7,289.72,288.52,288.93,10122.0,281.9263,282.9223,281.7505,282.1509,10122.0
2022-05-04 15:20:00,289.0,289.91,288.85,289.86,9507.0,282.2192,283.1079,282.0728,283.0591,9507.0
2022-05-04 15:30:00,290.14,291.3,290.09,290.97,14290.0,283.3325,284.4653,283.2837,284.143,14290.0
2022-05-04 15:40:00,290.74,291.65,290.48,291.63,23077.0,283.9184,284.8071,283.6645,284.7875,23077.0
2022-05-04 15:50:00,291.75,292.36,291.12,292.2,70797.0,284.9047,285.5004,284.2895,285.3442,70797.0
2022-05-05 09:30:00,288.95,291.01,288.04,290.38,12715.0,282.1704,284.1821,281.2818,283.5669,12715.0
2022-05-05 09:40:00,290.14,290.14,286.79,286.79,8585.0,283.3325,283.3325,280.0611,280.0611,8585.0
2022-05-05 09:50:00,286.79,288.2,286.78,287.71,6884.0,280.0611,281.438,280.0513,280.9595,6884.0
2022-05-05 10:00:00,288.19,288.19,286.2,286.84,6418.0,281.4282,281.4282,279.4849,280.1099,6418.0
2022-05-05 10:10:00,286.61,287.96,285.56,287.96,3394.0,279.8853,281.2036,278.8599,281.2036,3394.0
2022-05-05 10:20:00,287.82,287.87,286.55,286.92,9004.0,281.0669,281.1157,279.8267,280.188,9004.0
2022-05-05 10:30:00,286.91,287.22,286.25,286.45,7406.0,280.1783,280.481,279.5338,279.7291,7406.0
2022-05-05 10:40:00,286.3,286.41,284.08,284.48,7243.0,279.5826,279.69,277.4147,277.8053,7243.0
2022-05-05 10:50:00,284.2,285.11,283.92,285.06,6807.0,277.5319,278.4205,277.2584,278.3717,6807.0
2022-05-05 11:00:00,284.92,285.05,283.31,283.6,8800.0,278.235,278.3619,276.6627,276.9459,8800.0
2022-05-05 11:10:00,283.68,283.89,283.01,283.7,6238.0,277.0241,277.2291,276.3698,277.0436,6238.0
2022-05-05 11:20:00,283.7,283.7,282.51,283.04,5674.0,277.0436,277.0436,275.8815,276.3991,5674.0
2022-05-05 11:30:00,283.73,285.25,283.6,285.22,8463.0,277.0729,278.5572,276.9459,278.5279,8463.0
2022-05-05 11:40:00,285.21,285.31,283.64,283.76,5850.0,278.5182,278.6158,276.985,277.1022,5850.0
2022-05-05 11:50:00,283.64,283.64,281.88,281.88,4609.0,276.985,276.985,275.2663,275.2663,4609.0
2022-05-05 12:00:00,281.82,283.68,281.0,283.57,8746.0,275.2077,277.0241,274.4069,276.9166,8746.0
2022-05-05 12:10:00,283.56,284.1,283.23,283.78,3666.0,276.9069,277.4342,276.5846,277.1217,3666.0
2022-05-05 12:20:00,283.93,284.4,283.12,284.06,3989.0,277.2682,277.7272,276.4772,277.3951,3989.0
2022-05-05 12:30:00,283.86,284.52,283.42,283.72,3970.0,277.1998,277.8443,276.7702,277.0631,3970.0
2022-05-05 12:40:00,283.71,283.92,283.31,283.56,3648.0,277.0534,277.2584,276.6627,276.9069,3648.0
2022-05-05 12:50:00,283.48,284.73,283.48,284.72,3738.0,276.8287,278.0494,276.8287,278.0397,3738.0
2022-05-05 13:00:00,284.65,285.47,284.57,285.37,3909.0,277.9713,278.7721,277.8932,278.6744,3909.0
2022-05-05 13:10:00,285.35,285.35,284.43,285.03,7462.0,278.6549,278.6549,277.7565,278.3424,7462.0
2022-05-05 13:20:00,284.97,286.24,284.88,286.15,10427.0,278.2838,279.524,278.1959,279.4361,10427.0
2022-05-05 13:30:00,285.99,287.45,285.58,286.66,9881.0,279.2799,280.7056,278.8795,279.9341,9881.0
2022-05-05 13:40:00,286.43,287.23,286.26,286.7,9275.0,279.7095,280.4908,279.5435,279.9732,9275.0
2022-05-05 13:50:00,286.45,286.6,285.99,286.29,18183.0,279.7291,279.8755,279.2799,279.5728,18183.0
2022-05-05 14:00:00,286.22,286.97,286.2,286.42,21544.0,279.5045,280.2369,279.4849,279.6998,21544.0
2022-05-05 14:10:00,286.58,287.79,286.07,287.6,11936.0,279.856,281.0376,279.358,280.8521,11936.0
2022-05-05 14:20:00,287.58,287.68,285.54,285.54,11864.0,280.8326,280.9302,278.8404,278.8404,11864.0
2022-05-05 14:30:00,285.24,285.85,284.82,285.84,14861.0,278.5475,279.1431,278.1373,279.1334,14861.0
2022-05-05 14:40:00,285.69,286.43,285.49,286.07,14594.0,278.9869,279.7095,278.7916,279.358,14594.0
2022-05-05 14:50:00,286.0,286.63,285.59,286.15,11671.0,279.2896,279.9048,278.8892,279.4361,11671.0
2022-05-05 15:00:00,286.23,286.23,285.01,285.36,13557.0,279.5142,279.5142,278.3229,278.6646,13557.0
2022-05-05 15:10:00,285.41,285.59,284.78,285.09,15310.0,278.7135,278.8892,278.0982,278.401,15310.0
2022-05-05 15:20:00,285.01,285.24,284.06,284.36,22775.0,278.3229,278.5475,277.3951,277.6881,22775.0
2022-05-05 15:30:00,284.19,285.41,283.66,285.41,22121.0,277.5221,278.7135,277.0045,278.7135,22121.0
2022-05-05 15:40:00,285.72,285.91,284.4,284.58,29921.0,279.0162,279.2017,277.7272,277.9029,29921.0
2022-05-05 15:50:00,284.93,287.11,284.81,286.56,92316.0,278.2447,280.3736,278.1275,279.8365,92316.0
2022-05-06 09:30:00,284.3,286.1,283.27,284.22,16780.0,277.6295,279.3873,276.6237,277.5514,16780.0
2022-05-06 09:40:00,283.83,284.89,281.68,282.39,15669.0,277.1705,278.2057,275.071,275.7643,15669.0
2022-05-06 09:50:00,282.51,283.5,282.15,283.1,15267.0,275.8815,276.8483,275.53,276.4577,15267.0
2022-05-06 10:00:00,282.75,283.5,282.32,282.6,16607.0,276.1159,276.8483,275.696,275.9694,16607.0
2022-05-06 10:10:00,282.38,284.92,281.37,284.27,7671.0,275.7546,278.235,274.7683,277.6002,7671.0
2022-05-06 10:20:00,284.19,285.3,283.41,284.82,9399.0,277.5221,278.606,276.7604,278.1373,9399.0
2022-05-06 10:30:00,284.32,285.21,283.75,284.27,7179.0,277.649,278.5182,277.0924,277.6002,7179.0
2022-05-06 10:40:00,284.23,287.27,284.23,286.77,8064.0,277.5612,280.5298,277.5612,280.0416,8064.0
2022-05-06 10:50:00,286.84,286.84,285.43,285.74,5666.0,280.1099,280.1099,278.733,279.0357,5666.0
2022-05-06 11:00:00,286.03,286.34,285.43,285.48,7137.0,279.3189,279.6216,278.733,278.7818,7137.0
2022-05-06 11:10:00,285.44,286.98,285.22,286.28,11253.0,278.7428,280.2466,278.5279,279.5631,11253.0
2022-05-06 11:20:00,286.06,287.06,285.84,286.37,7121.0,279.3482,280.3248,279.1334,279.6509,7121.0
2022-05-06 11:30:00,286.29,286.52,284.27,284.58,8382.0,279.5728,279.7974,277.6002,277.9029,8382.0
2022-05-06 11:40:00,284.42,285.04,284.16,284.87,5767.0,277.7467,278.3521,277.4928,278.1861,5767.0
2022-05-06 11:50:00,284.97,285.47,284.38,284.57,5616.0,278.2838,278.7721,277.7076,277.8932,5616.0
2022-05-06 12:00:00,284.46,286.04,284.24,285.67,8528.0,277.7858,279.3287,277.5709,278.9674,8528.0
2022-05-06 12:10:00,285.75,285.75,284.65,285.06,5095.0,279.0455,279.0455,277.9713,278.3717,5095.0
2022-05-06 12:20:00,285.28,286.24,284.94,286.0,5557.0,278.5865,279.524,278.2545,279.2896,5557.0
2022-05-06 12:30:00,285.69,286.42,285.34,285.75,4039.0,278.9869,279.6998,278.6451,279.0455,4039.0
2022-05-06 12:40:00,285.88,286.2,285.62,286.02,6545.0,279.1724,279.4849,278.9185,279.3092,6545.0
2022-05-06 12:50:00,285.87,287.18,285.65,286.95,8111.0,279.1627,280.4419,278.9478,280.2173,8111.0
2022-05-06 13:00:00,286.62,287.09,286.43,286.57,5836.0,279.8951,280.354,279.7095,279.8462,5836.0
2022-05-06 13:10:00,286.56,286.73,285.43,285.56,6629.0,279.8365,280.0025,278.733,278.8599,6629.0
2022-05-06 13:20:00,285.34,286.56,285.26,286.33,12050.0,278.6451,279.8365,278.567,279.6119,12050.0
2022-05-06 13:30:00,286.49,286.92,285.74,286.4,5830.0,279.7681,280.188,279.0357,279.6802,5830.0
2022-05-06 13:40:00,286.48,286.83,286.18,286.57,6681.0,279.7584,280.1001,279.4654,279.8462,6681.0
2022-05-06 13:50:00,286.46,286.73,285.22,285.51,8876.0,279.7388,280.0025,278.5279,278.8111,8876.0
2022-05-06 14:00:00,285.32,286.1,285.08,285.21,6014.0,278.6256,279.3873,278.3912,278.5182,6014.0
2022-05-06 14:10:00,285.3,286.81,285.22,286.24,10769.0,278.606,280.0806,278.5279,279.524,10769.0
2022-05-06 14:20:00,286.01,286.03,285.22,285.6,6358.0,279.2994,279.3189,278.5279,278.899,6358.0
2022-05-06 14:30:00,285.64,285.79,284.75,285.05,10238.0,278.9381,279.0845,278.069,278.3619,10238.0
2022-05-06 14:40:00,285.29,285.95,284.77,285.94,5335.0,278.5963,279.2408,278.0885,279.231,5335.0
2022-05-06 14:50:00,285.89,287.22,285.89,285.96,10871.0,279.1822,280.481,279.1822,279.2506,10871.0
2022-05-06 15:00:00,286.08,286.28,284.92,285.29,11672.0,279.3677,279.5631,278.235,278.5963,11672.0
2022-05-06 15:10:00,285.3,285.99,285.04,285.87,17674.0,278.606,279.2799,278.3521,279.1627,17674.0
2022-05-06 15:20:00,285.8,285.89,285.07,285.73,16727.0,279.0943,279.1822,278.3814,279.026,16727.0
2022-05-06 15:30:00,285.49,288.15,285.49,288.15,22434.0,278.7916,281.3892,278.7916,281.3892,22434.0
2022-05-06 15:40:00,287.91,288.33,287.18,288.13,27114.0,281.1548,281.565,280.4419,281.3696,27114.0
2022-05-06 15:50:00,287.76,288.35,285.92,286.26,99680.0,281.0083,281.5845,279.2115,279.5435,99680.0
2022-05-09 09:30:00,283.33,283.6,281.67,283.19,12002.0,276.6823,276.9459,275.0612,276.5456,12002.0
2022-05-09 09:40:00,284.05,284.05,280.95,281.26,14661.0,277.3854,277.3854,274.3581,274.6608,14661.0
2022-05-09 09:50:00,281.34,283.0,280.98,282.12,10479.0,274.739,276.36,274.3874,275.5007,10479.0
2022-05-09 10:00:00,282.37,282.43,278.99,279.3,21191.0,275.7448,275.8034,272.4441,272.7468,21191.0
2022-05-09 10:10:00,279.41,281.0,279.17,280.27,8073.0,272.8542,274.4069,272.6199,273.6941,8073.0
2022-05-09 10:20:00,280.22,280.33,279.37,280.05,7092.0,273.6452,273.7527,272.8152,273.4792,7092.0
2022-05-09 10:30:00,280.28,281.67,280.12,280.25,8022.0,273.7038,275.0612,273.5476,273.6745,8022.0
2022-05-09 10:40:00,280.54,281.76,280.52,281.04,9791.0,273.9577,275.1491,273.9382,274.446,9791.0
2022-05-09 10:50:00,280.65,281.35,279.91,280.11,6941.0,274.0651,274.7487,273.3425,273.5378,6941.0
2022-05-09 11:00:00,279.91,280.46,279.52,279.85,11687.0,273.3425,273.8796,272.9617,273.2839,11687.0
2022-05-09 11:10:00,279.94,280.63,279.49,279.74,9417.0,273.3718,274.0456,272.9324,273.1765,9417.0
2022-05-09 11:20:00,279.69,279.7,278.82,278.85,8111.0,273.1277,273.1374,272.2781,272.3074,8111.0
2022-05-09 11:30:00,278.81,279.51,278.24,279.5,8614.0,272.2683,272.9519,271.7117,272.9421,8614.0
2022-05-09 11:40:00,279.63,279.82,278.87,278.87,4840.0,273.0691,273.2546,272.3269,272.3269,4840.0
2022-05-09 11:50:00,279.09,280.18,278.96,279.94,9641.0,272.5418,273.6062,272.4148,273.3718,9641.0
2022-05-09 12:00:00,280.2,280.2,278.64,279.77,6691.0,273.6257,273.6257,272.1023,273.2058,6691.0
2022-05-09 12:10:00,279.84,280.52,279.64,279.79,7406.0,273.2742,273.9382,273.0788,273.2253,7406.0
2022-05-09 12:20:00,279.71,280.12,279.3,279.86,7443.0,273.1472,273.5476,272.7468,273.2937,7443.0
2022-05-09 12:30:00,279.7,280.29,279.04,279.16,8311.0,273.1374,273.7136,272.4929,272.6101,8311.0
2022-05-09 12:40:00,279.16,279.45,278.46,278.65,7552.0,272.6101,272.8933,271.9265,272.1121,7552.0
2022-05-09 12:50:00,278.52,279.17,278.47,278.65,8956.0,271.9851,272.6199,271.9363,272.1121,8956.0
2022-05-09 13:00:00,278.5,278.54,277.91,277.97,3685.0,271.9656,272.0047,271.3894,271.448,3685.0
2022-05-09 13:10:00,277.82,278.23,277.57,278.06,4489.0,271.3015,271.7019,271.0574,271.5359,4489.0
2022-05-09 13:20:00,277.98,278.43,277.55,278.3,3881.0,271.4578,271.8972,271.0379,271.7703,3881.0
2022-05-09 13:30:00,278.16,278.29,277.47,277.53,3985.0,271.6336,271.7605,270.9598,271.0184,3985.0
2022-05-09 13:40:00,277.72,278.5,277.72,277.94,7041.0,271.2039,271.9656,271.2039,271.4187,7041.0
2022-05-09 13:50:00,277.79,277.79,276.61,277.36,5115.0,271.2723,271.2723,270.1199,270.8523,5115.0
2022-05-09 14:00:00,277.36,277.69,276.85,276.93,4845.0,270.8523,271.1746,270.3543,270.4324,4845.0
2022-05-09 14:10:00,276.92,277.36,276.75,277.15,4064.0,270.4227,270.8523,270.2567,270.6473,4064.0
2022-05-09 14:20:00,276.94,277.0,276.16,276.4,7052.0,270.4422,270.5008,269.6805,269.9149,7052.0
2022-05-09 14:30:00,276.24,277.4,276.02,276.83,6819.0,269.7586,270.8914,269.5438,270.3348,6819.0
2022-05-09 14:40:00,276.5,277.14,276.44,276.62,7137.0,270.0125,270.6375,269.9539,270.1297,7137.0
2022-05-09 14:50:00,276.71,277.12,276.29,276.6,17798.0,270.2176,270.618,269.8074,270.1102,17798.0
2022-05-09 15:00:00,276.88,277.6,276.38,277.14,22506.0,270.3836,271.0867,269.8953,270.6375,22506.0
2022-05-09 15:10:00,277.03,277.93,276.9,277.06,15902.0,270.5301,271.409,270.4031,270.5594,15902.0
2022-05-09 15:20:00,276.93,277.04,276.18,276.25,15177.0,270.4324,270.5398,269.7,269.7684,15177.0
2022-05-09 15:30:00,276.14,276.33,275.63,275.75,12535.0,269.661,269.8465,269.1629,269.2801,12535.0
2022-05-09 15:40:00,275.9,276.12,274.79,274.97,14595.0,269.4266,269.6414,268.3426,268.5184,14595.0
2022-05-09 15:50:00,274.99,275.95,274.22,275.23,75444.0,268.5379,269.4754,267.786,268.7723,75444.0
2022-05-10 09:30:00,278.95,281.04,278.2,280.62,13834.0,272.405,274.446,271.6726,274.0359,13834.0
2022-05-10 09:40:00,280.53,281.8,280.19,280.34,13043.0,273.948,275.1882,273.6159,273.7624,13043.0
2022-05-10 09:50:00,280.17,281.8,279.55,281.54,6847.0,273.5964,275.1882,272.991,274.9343,6847.0
2022-05-10 10:00:00,281.57,284.67,281.42,284.0,23174.0,274.9636,277.9908,274.8171,277.3365,23174.0
2022-05-10 10:10:00,283.98,284.03,281.67,282.11,11209.0,277.317,277.3658,275.0612,275.4909,11209.0
2022-05-10 10:20:00,281.96,282.47,280.6,280.86,11538.0,275.3444,275.8424,274.0163,274.2702,11538.0
2022-05-10 10:30:00,280.99,281.01,279.78,280.5,14970.0,274.3972,274.4167,273.2156,273.9187,14970.0
2022-05-10 10:40:00,280.47,280.55,279.24,279.37,10253.0,273.8894,273.9675,272.6882,272.8152,10253.0
2022-05-10 10:50:00,278.53,280.68,278.53,280.08,12325.0,271.9949,274.0944,271.9949,273.5085,12325.0
2022-05-10 11:00:00,279.93,280.21,279.07,279.39,5749.0,273.362,273.6355,272.5222,272.8347,5749.0
2022-05-10 11:10:00,279.18,280.1,278.7,280.1,7065.0,272.6296,273.5281,272.1609,273.5281,7065.0
2022-05-10 11:20:00,279.93,280.03,278.41,279.09,15215.0,273.362,273.4597,271.8777,272.5418,15215.0
2022-05-10 11:30:00,279.34,280.22,278.56,280.22,6722.0,272.7859,273.6452,272.0242,273.6452,6722.0
2022-05-10 11:40:00,280.25,280.33,278.99,279.33,3409.0,273.6745,273.7527,272.4441,272.7761,3409.0
2022-05-10 11:50:00,279.01,280.12,278.65,279.61,11959.0,272.4636,273.5476,272.1121,273.0495,11959.0
2022-05-10 12:00:00,279.6,280.2,279.04,279.04,9821.0,273.0398,273.6257,272.4929,272.4929,9821.0
2022-05-10 12:10:00,279.17,279.56,278.11,278.32,10652.0,272.6199,273.0007,271.5847,271.7898,10652.0
2022-05-10 12:20:00,277.94,278.41,277.32,277.54,5820.0,271.4187,271.8777,270.8133,271.0281,5820.0
2022-05-10 12:30:00,277.66,278.02,276.45,276.93,12710.0,271.1453,271.4969,269.9637,270.4324,12710.0
2022-05-10 12:40:00,276.91,277.88,276.74,277.65,8264.0,270.4129,271.3601,270.2469,271.1355,8264.0
2022-05-10 12:50:00,277.51,277.51,276.72,276.95,2813.0,270.9988,270.9988,270.2274,270.452,2813.0
2022-05-10 13:00:00,277.03,278.05,276.77,277.55,9161.0,270.5301,271.5262,270.2762,271.0379,9161.0
2022-05-10 13:10:00,277.75,277.75,276.95,277.28,7558.0,271.2332,271.2332,270.452,270.7742,7558.0
2022-05-10 13:20:00,277.56,278.43,277.15,278.42,4205.0,271.0476,271.8972,270.6473,271.8875,4205.0
2022-05-10 13:30:00,278.62,280.39,278.5,280.36,9270.0,272.0828,273.8112,271.9656,273.782,9270.0
2022-05-10 13:40:00,280.53,281.56,280.53,281.56,5641.0,273.948,274.9538,273.948,274.9538,5641.0
2022-05-10 13:50:00,281.63,282.13,281.4,282.03,6785.0,275.0222,275.5104,274.7976,275.4128,6785.0
2022-05-10 14:00:00,281.91,282.54,281.7,281.84,9606.0,275.2956,275.9108,275.0905,275.2272,9606.0
2022-05-10 14:10:00,281.7,281.83,279.78,281.06,12195.0,275.0905,275.2175,273.2156,274.4655,12195.0
2022-05-10 14:20:00,280.9,281.5,280.2,280.2,4778.0,274.3093,274.8952,273.6257,273.6257,4778.0
2022-05-10 14:30:00,280.73,281.3,280.52,280.67,4900.0,274.1433,274.6999,273.9382,274.0847,4900.0
2022-05-10 14:40:00,280.55,281.54,280.33,280.93,6041.0,273.9675,274.9343,273.7527,274.3386,6041.0
2022-05-10 14:50:00,280.93,281.35,280.5,281.15,9334.0,274.3386,274.7487,273.9187,274.5534,9334.0
2022-05-10 15:00:00,281.26,282.0,280.9,281.01,15570.0,274.6608,275.3835,274.3093,274.4167,15570.0
2022-05-10 15:10:00,280.89,281.93,280.89,281.54,8986.0,274.2995,275.3151,274.2995,274.9343,8986.0
2022-05-10 15:20:00,281.67,281.67,279.49,279.49,12835.0,275.0612,275.0612,272.9324,272.9324,12835.0
2022-05-10 15:30:00,279.49,279.66,278.63,278.88,25103.0,272.9324,273.0984,272.0925,272.3367,25103.0
2022-05-10 15:40:00,278.8,279.67,278.62,279.38,26208.0,272.2586,273.1081,272.0828,272.8249,26208.0
2022-05-10 15:50:00,279.29,279.45,278.63,279.19,57400.0,272.7371,272.8933,272.0925,272.6394,57400.0
2022-05-11 09:30:00,277.85,278.15,276.93,278.06,5803.0,271.3308,271.6238,270.4324,271.5359,5803.0
2022-05-11 09:40:00,277.44,280.45,277.44,280.45,2029.0,270.9305,273.8698,270.9305,273.8698,2029.0
2022-05-11 09:50:00,280.06,281.1,279.93,280.57,3029.0,273.489,274.5046,273.362,273.987,3029.0
2022-05-11 10:00:00,280.46,281.46,278.8,278.81,6641.0,273.8796,274.8561,272.2586,272.2683,6641.0
2022-05-11 10:10:00,278.67,280.05,278.46,279.78,7403.0,272.1316,273.4792,271.9265,273.2156,7403.0
2022-05-11 10:20:00,280.13,281.51,280.03,280.86,5360.0,273.5573,274.905,273.4597,274.2702,5360.0
2022-05-11 10:30:00,280.8,281.49,279.99,281.38,3015.0,274.2116,274.8854,273.4206,274.778,3015.0
2022-05-11 10:40:00,281.53,282.25,281.37,281.4,7097.0,274.9245,275.6276,274.7683,274.7976,7097.0
2022-05-11 10:50:00,281.56,281.64,280.73,280.85,10966.0,274.9538,275.0319,274.1433,274.2605,10966.0
2022-05-11 11:00:00,280.99,280.99,280.36,280.65,5170.0,274.3972,274.3972,273.782,274.0651,5170.0
2022-05-11 11:10:00,280.65,281.52,279.99,280.52,5168.0,274.0651,274.9147,273.4206,273.9382,5168.0
2022-05-11 11:20:00,280.98,281.42,280.53,280.8,6569.0,274.3874,274.8171,273.948,274.2116,6569.0
2022-05-11 11:30:00,281.01,282.58,280.86,282.18,4222.0,274.4167,275.9499,274.2702,275.5593,4222.0
2022-05-11 11:40:00,282.39,282.41,281.35,281.43,3826.0,275.7643,275.7839,274.7487,274.8268,3826.0
2022-05-11 11:50:00,281.53,281.56,280.77,280.97,5030.0,274.9245,274.9538,274.1823,274.3776,5030.0
2022-05-11 12:00:00,281.09,281.53,280.9,281.27,2821.0,274.4948,274.9245,274.3093,274.6706,2821.0
2022-05-11 12:10:00,280.75,280.97,280.48,280.71,2833.0,274.1628,274.3776,273.8991,274.1237,2833.0
2022-05-11 12:20:00,280.53,281.83,279.96,279.98,7330.0,273.948,275.2175,273.3913,273.4109,7330.0
2022-05-11 12:30:00,279.75,280.5,279.54,280.05,5165.0,273.1863,273.9187,272.9812,273.4792,5165.0
2022-05-11 12:40:00,280.18,280.48,279.5,279.89,4220.0,273.6062,273.8991,272.9421,273.323,4220.0
2022-05-11 12:50:00,279.85,280.09,278.22,278.35,20181.0,273.2839,273.5183,271.6922,271.8191,20181.0
2022-05-11 13:00:00,278.4,278.43,277.67,278.03,11623.0,271.8679,271.8972,271.1551,271.5066,11623.0
2022-05-11 13:10:00,278.14,278.43,277.98,278.1,4530.0,271.614,271.8972,271.4578,271.575,4530.0
2022-05-11 13:20:00,277.9,278.21,277.04,277.05,8183.0,271.3797,271.6824,270.5398,270.5496,8183.0
2022-05-11 13:30:00,276.97,277.15,276.06,276.25,6330.0,270.4715,270.6473,269.5828,269.7684,6330.0
2022-05-11 13:40:00,276.1,276.43,275.46,275.53,5826.0,269.6219,269.9442,268.9969,269.0653,5826.0
2022-05-11 13:50:00,275.92,276.08,274.5,275.02,8442.0,269.4461,269.6024,268.0594,268.5672,8442.0
2022-05-11 14:00:00,275.27,276.05,275.16,275.45,2900.0,268.8114,269.5731,268.704,268.9872,2900.0
2022-05-11 14:10:00,275.3,276.2,275.3,276.19,2261.0,268.8407,269.7196,268.8407,269.7098,2261.0
2022-05-11 14:20:00,275.42,277.54,275.42,276.58,3983.0,268.9579,271.0281,268.9579,270.0906,3983.0
2022-05-11 14:30:00,276.5,277.22,276.4,276.87,3901.0,270.0125,270.7156,269.9149,270.3738,3901.0
2022-05-11 14:40:00,276.61,277.41,276.61,276.63,3442.0,270.1199,270.9012,270.1199,270.1395,3442.0
2022-05-11 14:50:00,276.79,276.81,275.87,276.06,4829.0,270.2957,270.3152,269.3973,269.5828,4829.0
2022-05-11 15:00:00,275.94,276.23,275.62,275.84,4731.0,269.4657,269.7489,269.1532,269.368,4731.0
2022-05-11 15:10:00,275.81,275.83,274.83,275.32,9828.0,269.3387,269.3582,268.3817,268.8602,9828.0
2022-05-11 15:20:00,274.79,275.78,274.75,275.21,9474.0,268.3426,269.3094,268.3036,268.7528,9474.0
2022-05-11 15:30:00,275.38,275.54,274.21,274.71,16931.0,268.9188,269.075,267.7762,268.2645,16931.0
2022-05-11 15:40:00,274.59,275.16,274.58,274.87,31088.0,268.1473,268.704,268.1376,268.4208,31088.0
2022-05-11 15:50:00,274.99,275.27,274.39,274.91,101835.0,268.5379,268.8114,267.952,268.4598,101835.0
2022-05-12 09:30:00,275.06,276.73,272.29,273.28,13392.0,268.6063,270.2371,265.9013,266.8681,13392.0
2022-05-12 09:40:00,273.43,275.13,273.15,274.26,20577.0,267.0146,268.6747,266.7411,267.8251,20577.0
2022-05-12 09:50:00,275.31,276.4,273.27,274.31,11666.0,268.8504,269.9149,266.8583,267.8739,11666.0
2022-05-12 10:00:00,275.0,277.07,273.33,277.07,14229.0,268.5477,270.5691,266.9169,270.5691,14229.0
2022-05-12 10:10:00,276.95,278.01,275.96,275.96,17373.0,270.452,271.4871,269.4852,269.4852,17373.0
2022-05-12 10:20:00,276.67,278.54,276.37,277.22,10731.0,270.1785,272.0047,269.8856,270.7156,10731.0
2022-05-12 10:30:00,277.23,277.85,276.35,277.73,9208.0,270.7254,271.3308,269.866,271.2137,9208.0
2022-05-12 10:40:00,277.54,277.98,276.68,277.71,8844.0,271.0281,271.4578,270.1883,271.1941,8844.0
2022-05-12 10:50:00,277.95,278.73,277.48,278.13,8951.0,271.4285,272.1902,270.9695,271.6043,8951.0
2022-05-12 11:00:00,278.15,279.81,277.6,279.79,15410.0,271.6238,273.2449,271.0867,273.2253,15410.0
2022-05-12 11:10:00,279.8,280.0,278.78,278.96,19367.0,273.2351,273.4304,272.239,272.4148,19367.0
2022-05-12 11:20:00,278.8,279.02,276.94,277.34,14838.0,272.2586,272.4734,270.4422,270.8328,14838.0
2022-05-12 11:30:00,277.41,278.21,276.83,277.65,9401.0,270.9012,271.6824,270.3348,271.1355,9401.0
2022-05-12 11:40:00,278.03,278.19,275.99,276.39,5023.0,271.5066,271.6629,269.5145,269.9051,5023.0
2022-05-12 11:50:00,276.26,276.52,275.62,275.62,8022.0,269.7782,270.032,269.1532,269.1532,8022.0
2022-05-12 12:00:00,275.62,276.11,275.36,275.87,4645.0,269.1532,269.6317,268.8993,269.3973,4645.0
2022-05-12 12:10:00,275.7,276.42,275.55,276.19,8169.0,269.2313,269.9344,269.0848,269.7098,8169.0
2022-05-12 12:20:00,276.19,276.99,275.75,276.63,6728.0,269.7098,270.491,269.2801,270.1395,6728.0
2022-05-12 12:30:00,276.73,277.06,276.42,276.74,4899.0,270.2371,270.5594,269.9344,270.2469,4899.0
2022-05-12 12:40:00,276.64,277.25,276.12,276.67,6680.0,270.1492,270.7449,269.6414,270.1785,6680.0
2022-05-12 12:50:00,276.79,277.03,276.3,276.3,3223.0,270.2957,270.5301,269.8172,269.8172,3223.0
2022-05-12 13:00:00,275.85,276.28,274.93,274.93,4208.0,269.3778,269.7977,268.4794,268.4794,4208.0
2022-05-12 13:10:00,274.97,275.99,274.97,275.05,3709.0,268.5184,269.5145,268.5184,268.5965,3709.0
2022-05-12 13:20:00,274.87,275.19,274.24,274.36,10005.0,268.4208,268.7333,267.8055,267.9227,10005.0
2022-05-12 13:30:00,274.45,274.61,273.81,273.82,5014.0,268.0106,268.1669,267.3856,267.3954,5014.0
2022-05-12 13:40:00,273.85,273.92,273.01,273.04,7386.0,267.4247,267.4931,266.6044,266.6337,7386.0
2022-05-12 13:50:00,273.16,273.6,272.82,273.46,5379.0,266.7509,267.1806,266.4189,267.0438,5379.0
2022-05-12 14:00:00,273.61,273.97,272.8,272.8,4809.0,267.1903,267.5419,266.3993,266.3993,4809.0
2022-05-12 14:10:00,272.83,273.08,272.47,273.08,2785.0,266.4286,266.6728,266.0771,266.6728,2785.0
2022-05-12 14:20:00,273.1,273.27,272.2,272.46,9752.0,266.6923,266.8583,265.8134,266.0673,9752.0
2022-05-12 14:30:00,272.25,272.3,271.16,271.32,13696.0,265.8622,265.9111,264.7978,264.9541,13696.0
2022-05-12 14:40:00,271.31,271.79,271.2,271.32,7541.0,264.9443,265.413,264.8369,264.9541,7541.0
2022-05-12 14:50:00,271.23,271.99,271.12,271.89,9627.0,264.8662,265.6083,264.7587,265.5107,9627.0
2022-05-12 15:00:00,271.95,272.28,271.34,271.49,6933.0,265.5693,265.8915,264.9736,265.1201,6933.0
2022-05-12 15:10:00,271.45,272.75,271.16,272.75,11222.0,265.081,266.3505,264.7978,266.3505,11222.0
2022-05-12 15:20:00,272.76,274.73,272.76,274.06,18297.0,266.3603,268.284,266.3603,267.6298,18297.0
2022-05-12 15:30:00,273.94,274.94,273.93,274.71,13002.0,267.5126,268.4891,267.5028,268.2645,13002.0
2022-05-12 15:40:00,274.78,275.07,273.92,274.17,16306.0,268.3329,268.6161,267.4931,267.7372,16306.0
2022-05-12 15:50:00,274.57,275.95,274.12,275.94,38860.0,268.1278,269.4754,267.6884,269.4657,38860.0
2022-05-13 09:30:00,277.08,278.86,275.34,277.15,20772.0,270.5789,272.3171,268.8797,270.6473,20772.0
2022-05-13 09:40:00,277.41,277.78,276.11,277.14,17863.0,270.9012,271.2625,269.6317,270.6375,17863.0
2022-05-13 09:50:00,277.48,279.41,277.04,279.23,8197.0,270.9695,272.8542,270.5398,272.6785,8197.0
2022-05-13 10:00:00,279.65,280.87,279.47,280.57,5414.0,273.0886,274.28,272.9128,273.987,5414.0
2022-05-13 10:10:00,280.61,280.8,279.79,280.5,6233.0,274.0261,274.2116,273.2253,273.9187,6233.0
2022-05-13 10:20:00,280.7,283.23,280.58,283.07,21445.0,274.114,276.5846,273.9968,276.4284,21445.0
2022-05-13 10:30:00,282.81,284.62,282.81,283.31,20243.0,276.1745,277.942,276.1745,276.6627,20243.0
2022-05-13 10:40:00,283.03,283.27,282.35,282.75,8959.0,276.3893,276.6237,275.7253,276.1159,8959.0
2022-05-13 10:50:00,282.52,283.08,282.27,282.31,13207.0,275.8913,276.4381,275.6471,275.6862,13207.0
2022-05-13 11:00:00,282.22,283.52,282.06,282.24,11013.0,275.5983,276.8678,275.4421,275.6178,11013.0
2022-05-13 11:10:00,282.32,282.32,281.04,281.34,10494.0,275.696,275.696,274.446,274.739,10494.0
2022-05-13 11:20:00,281.31,281.84,281.31,281.56,10808.0,274.7097,275.2272,274.7097,274.9538,10808.0
2022-05-13 11:30:00,281.71,282.17,281.53,282.0,5624.0,275.1003,275.5495,274.9245,275.3835,5624.0
2022-05-13 11:40:00,282.09,282.09,281.37,281.68,3922.0,275.4714,275.4714,274.7683,275.071,3922.0
2022-05-13 11:50:00,281.67,282.17,281.45,281.88,4996.0,275.0612,275.5495,274.8464,275.2663,4996.0
2022-05-13 12:00:00,281.75,282.51,281.65,282.48,5284.0,275.1393,275.8815,275.0417,275.8522,5284.0
2022-05-13 12:10:00,282.54,283.38,282.51,282.9,4379.0,275.9108,276.7311,275.8815,276.2624,4379.0
2022-05-13 12:20:00,283.05,283.36,282.24,282.68,4328.0,276.4088,276.7116,275.6178,276.0475,4328.0
2022-05-13 12:30:00,282.52,283.12,282.52,282.8,3833.0,275.8913,276.4772,275.8913,276.1647,3833.0
2022-05-13 12:40:00,282.67,282.94,282.15,282.25,5345.0,276.0378,276.3014,275.53,275.6276,5345.0
2022-05-13 12:50:00,281.96,281.96,281.26,281.87,3982.0,275.3444,275.3444,274.6608,275.2565,3982.0
2022-05-13 13:00:00,281.98,282.31,281.64,281.75,4172.0,275.3639,275.6862,275.0319,275.1393,4172.0
2022-05-13 13:10:00,281.83,281.96,281.21,281.23,4926.0,275.2175,275.3444,274.612,274.6315,4926.0
2022-05-13 13:20:00,281.22,281.62,280.84,280.84,4547.0,274.6218,275.0124,274.2507,274.2507,4547.0
2022-05-13 13:30:00,280.88,281.13,280.65,280.87,4281.0,274.2898,274.5339,274.0651,274.28,4281.0
2022-05-13 13:40:00,280.67,280.68,280.08,280.68,6656.0,274.0847,274.0944,273.5085,274.0944,6656.0
2022-05-13 13:50:00,280.73,280.73,279.89,280.0,5010.0,274.1433,274.1433,273.323,273.4304,5010.0
2022-05-13 14:00:00,279.98,279.98,278.85,279.7,6566.0,273.4109,273.4109,272.3074,273.1374,6566.0
2022-05-13 14:10:00,279.68,279.87,279.33,279.87,3657.0,273.1179,273.3034,272.7761,273.3034,3657.0
2022-05-13 14:20:00,279.91,279.91,279.12,279.51,5235.0,273.3425,273.3425,272.571,272.9519,5235.0
2022-05-13 14:30:00,279.67,280.32,279.52,279.71,9625.0,273.1081,273.7429,272.9617,273.1472,9625.0
2022-05-13 14:40:00,279.69,280.17,279.12,279.59,4984.0,273.1277,273.5964,272.571,273.03,4984.0
2022-05-13 14:50:00,279.59,280.68,279.59,280.65,6824.0,273.03,274.0944,273.03,274.0651,6824.0
2022-05-13 15:00:00,280.74,281.01,280.58,280.95,7165.0,274.153,274.4167,273.9968,274.3581,7165.0
2022-05-13 15:10:00,280.97,281.55,280.89,281.38,7924.0,274.3776,274.944,274.2995,274.778,7924.0
2022-05-13 15:20:00,281.46,281.82,281.07,281.74,12379.0,274.8561,275.2077,274.4753,275.1296,12379.0
2022-05-13 15:30:00,281.78,281.91,279.86,280.74,20699.0,275.1686,275.2956,273.2937,274.153,20699.0
2022-05-13 15:40:00,280.66,280.98,280.13,280.41,23754.0,274.0749,274.3874,273.5573,273.8308,23754.0
2022-05-13 15:50:00,280.52,280.82,279.74,280.43,79180.0,273.9382,274.2312,273.1765,273.8503,79180.0
2022-05-16 09:30:00,279.76,281.82,278.98,281.31,17673.0,273.196,275.2077,272.4343,274.7097,17673.0
2022-05-16 09:40:00,281.47,281.76,278.34,278.48,5844.0,274.8659,275.1491,271.8093,271.9461,5844.0
2022-05-16 09:50:00,278.77,280.19,278.33,279.52,12144.0,272.2293,273.6159,271.7996,272.9617,12144.0
2022-05-16 10:00:00,279.23,281.63,279.11,281.63,7709.0,272.6785,275.0222,272.5613,275.0222,7709.0
2022-05-16 10:10:00,281.63,281.96,280.85,281.56,5650.0,275.0222,275.3444,274.2605,274.9538,5650.0
2022-05-16 10:20:00,281.84,282.13,280.88,281.27,7325.0,275.2272,275.5104,274.2898,274.6706,7325.0
2022-05-16 10:30:00,281.32,281.47,280.88,281.34,7121.0,274.7194,274.8659,274.2898,274.739,7121.0
2022-05-16 10:40:00,281.42,281.59,280.63,280.96,5710.0,274.8171,274.9831,274.0456,274.3679,5710.0
2022-05-16 10:50:00,280.98,281.2,280.63,280.76,4223.0,274.3874,274.6022,274.0456,274.1726,4223.0
2022-05-16 11:00:00,280.71,280.87,279.72,280.04,7000.0,274.1237,274.28,273.157,273.4695,7000.0
2022-05-16 11:10:00,280.31,280.64,279.9,280.64,4576.0,273.7331,274.0554,273.3327,274.0554,4576.0
2022-05-16 11:20:00,280.28,280.41,279.91,280.13,4364.0,273.7038,273.8308,273.3425,273.5573,4364.0
2022-05-16 11:30:00,280.06,280.12,279.48,279.79,3798.0,273.489,273.5476,272.9226,273.2253,3798.0
2022-05-16 11:40:00,280.09,280.69,279.77,280.67,4722.0,273.5183,274.1042,273.2058,274.0847,4722.0
2022-05-16 11:50:00,280.51,280.77,280.31,280.38,6160.0,273.9284,274.1823,273.7331,273.8015,6160.0
2022-05-16 12:00:00,280.45,280.96,280.01,280.56,6765.0,273.8698,274.3679,273.4402,273.9773,6765.0
2022-05-16 12:10:00,280.31,280.31,279.36,279.73,3913.0,273.7331,273.7331,272.8054,273.1667,3913.0
2022-05-16 12:20:00,279.64,279.72,279.27,279.66,1876.0,273.0788,273.157,272.7175,273.0984,1876.0
2022-05-16 12:30:00,279.38,279.46,278.88,278.96,3640.0,272.8249,272.9031,272.3367,272.4148,3640.0
2022-05-16 12:40:00,278.55,278.56,278.05,278.3,4673.0,272.0144,272.0242,271.5262,271.7703,4673.0
2022-05-16 12:50:00,278.52,278.7,278.16,278.52,2004.0,271.9851,272.1609,271.6336,271.9851,2004.0
2022-05-16 13:00:00,278.39,278.93,278.24,278.84,3200.0,271.8582,272.3855,271.7117,272.2976,3200.0
2022-05-16 13:10:00,279.04,279.34,278.39,278.49,4014.0,272.4929,272.7859,271.8582,271.9558,4014.0
2022-05-16 13:20:00,278.39,279.33,278.39,279.17,2461.0,271.8582,272.7761,271.8582,272.6199,2461.0
2022-05-16 13:30:00,279.57,279.6,279.07,279.07,4902.0,273.0105,273.0398,272.5222,272.5222,4902.0
2022-05-16 13:40:00,279.05,279.51,278.78,278.82,5413.0,272.5027,272.9519,272.239,272.2781,5413.0
2022-05-16 13:50:00,278.89,279.01,278.63,278.78,3593.0,272.3464,272.4636,272.0925,272.239,3593.0
2022-05-16 14:00:00,278.64,279.29,278.6,279.1,6261.0,272.1023,272.7371,272.0632,272.5515,6261.0
2022-05-16 14:10:00,279.12,279.41,278.94,279.29,4113.0,272.571,272.8542,272.3953,272.7371,4113.0
2022-05-16 14:20:00,279.37,280.29,279.15,280.23,6007.0,272.8152,273.7136,272.6003,273.655,6007.0
2022-05-16 14:30:00,280.25,280.58,279.86,279.86,5545.0,273.6745,273.9968,273.2937,273.2937,5545.0
2022-05-16 14:40:00,279.93,280.03,279.41,279.41,6624.0,273.362,273.4597,272.8542,272.8542,6624.0
2022-05-16 14:50:00,279.52,279.7,279.32,279.58,5118.0,272.9617,273.1374,272.7664,273.0203,5118.0
2022-05-16 15:00:00,279.8,279.85,279.4,279.4,6074.0,273.2351,273.2839,272.8445,272.8445,6074.0
2022-05-16 15:10:00,279.39,279.46,278.33,278.43,6158.0,272.8347,272.9031,271.7996,271.8972,6158.0
2022-05-16 15:20:00,278.46,278.46,277.76,278.11,8600.0,271.9265,271.9265,271.243,271.5847,8600.0
2022-05-16 15:30:00,278.0,278.13,277.52,277.69,9259.0,271.4773,271.6043,271.0086,271.1746,9259.0
2022-05-16 15:40:00,277.81,277.92,277.36,277.89,18166.0,271.2918,271.3992,270.8523,271.3699,18166.0
2022-05-16 15:50:00,277.98,278.6,277.46,277.81,46662.0,271.4578,272.0632,270.95,271.2918,46662.0
2022-05-17 09:30:00,281.41,281.41,278.2,278.2,9851.0,274.8073,274.8073,271.6726,271.6726,9851.0
2022-05-17 09:40:00,278.74,279.52,277.85,279.52,6418.0,272.2,272.9617,271.3308,272.9617,6418.0
2022-05-17 09:50:00,279.29,279.58,278.7,279.58,3960.0,272.7371,273.0203,272.1609,273.0203,3960.0
2022-05-17 10:00:00,279.56,280.27,279.19,279.19,6012.0,273.0007,273.6941,272.6394,272.6394,6012.0
2022-05-17 10:10:00,278.86,279.53,278.8,279.34,3870.0,272.3171,272.9714,272.2586,272.7859,3870.0
2022-05-17 10:20:00,279.21,279.26,278.17,278.17,4605.0,272.6589,272.7078,271.6433,271.6433,4605.0
2022-05-17 10:30:00,278.44,278.72,277.74,278.1,5314.0,271.907,272.1804,271.2234,271.575,5314.0
2022-05-17 10:40:00,277.84,277.98,276.93,277.64,5955.0,271.3211,271.4578,270.4324,271.1258,5955.0
2022-05-17 10:50:00,277.5,278.19,277.1,277.87,5348.0,270.9891,271.6629,270.5984,271.3504,5348.0
2022-05-17 11:00:00,277.94,278.21,277.65,277.65,4095.0,271.4187,271.6824,271.1355,271.1355,4095.0
2022-05-17 11:10:00,277.7,278.0,277.37,278.0,4947.0,271.1844,271.4773,270.8621,271.4773,4947.0
2022-05-17 11:20:00,277.71,278.1,277.06,278.05,7272.0,271.1941,271.575,270.5594,271.5262,7272.0
2022-05-17 11:30:00,278.09,278.37,277.83,278.3,4680.0,271.5652,271.8386,271.3113,271.7703,4680.0
2022-05-17 11:40:00,278.15,278.34,277.54,277.75,5647.0,271.6238,271.8093,271.0281,271.2332,5647.0
2022-05-17 11:50:00,277.77,278.02,277.64,277.64,3283.0,271.2527,271.4969,271.1258,271.1258,3283.0
2022-05-17 12:00:00,277.81,277.96,277.38,277.56,3642.0,271.2918,271.4383,270.8719,271.0476,3642.0
2022-05-17 12:10:00,277.24,278.45,277.23,277.89,11635.0,270.7352,271.9168,270.7254,271.3699,11635.0
2022-05-17 12:20:00,278.12,278.42,278.02,278.23,3870.0,271.5945,271.8875,271.4969,271.7019,3870.0
2022-05-17 12:30:00,278.13,278.6,278.07,278.16,3952.0,271.6043,272.0632,271.5457,271.6336,3952.0
2022-05-17 12:40:00,278.26,278.85,278.02,278.85,3040.0,271.7312,272.3074,271.4969,272.3074,3040.0
2022-05-17 12:50:00,278.82,278.87,278.29,278.36,2788.0,272.2781,272.3269,271.7605,271.8289,2788.0
2022-05-17 13:00:00,278.22,278.49,277.83,278.24,4678.0,271.6922,271.9558,271.3113,271.7117,4678.0
2022-05-17 13:10:00,278.33,278.53,278.14,278.37,2962.0,271.7996,271.9949,271.614,271.8386,2962.0
2022-05-17 13:20:00,278.34,278.57,278.07,278.21,6275.0,271.8093,272.034,271.5457,271.6824,6275.0
2022-05-17 13:30:00,278.24,278.3,277.55,278.03,8582.0,271.7117,271.7703,271.0379,271.5066,8582.0
2022-05-17 13:40:00,278.01,278.04,277.54,277.85,3938.0,271.4871,271.5164,271.0281,271.3308,3938.0
2022-05-17 13:50:00,277.87,277.87,277.17,277.17,6778.0,271.3504,271.3504,270.6668,270.6668,6778.0
2022-05-17 14:00:00,277.23,277.69,276.78,277.56,9298.0,270.7254,271.1746,270.2859,271.0476,9298.0
2022-05-17 14:10:00,277.46,277.64,276.48,276.59,5173.0,270.95,271.1258,269.993,270.1004,5173.0
2022-05-17 14:20:00,276.26,276.99,275.76,276.58,6595.0,269.7782,270.491,269.2899,270.0906,6595.0
2022-05-17 14:30:00,276.54,277.1,276.02,277.04,9921.0,270.0516,270.5984,269.5438,270.5398,9921.0
2022-05-17 14:40:00,277.06,279.07,277.05,279.07,16458.0,270.5594,272.5222,270.5496,272.5222,16458.0
2022-05-17 14:50:00,279.05,279.05,278.31,278.65,7668.0,272.5027,272.5027,271.7801,272.1121,7668.0
2022-05-17 15:00:00,278.41,279.0,278.35,278.69,6296.0,271.8777,272.4539,271.8191,272.1511,6296.0
2022-05-17 15:10:00,278.46,278.71,278.12,278.61,5659.0,271.9265,272.1707,271.5945,272.073,5659.0
2022-05-17 15:20:00,278.61,278.91,278.56,278.71,5707.0,272.073,272.366,272.0242,272.1707,5707.0
2022-05-17 15:30:00,278.54,278.85,278.33,278.51,9049.0,272.0047,272.3074,271.7996,271.9754,9049.0
2022-05-17 15:40:00,278.48,279.0,278.21,278.23,12352.0,271.9461,272.4539,271.6824,271.7019,12352.0
2022-05-17 15:50:00,278.4,279.01,278.08,279.0,42349.0,271.8679,272.4636,271.5554,272.4539,42349.0
2022-05-18 09:30:00,277.09,277.91,275.02,275.17,17068.0,270.5887,271.3894,268.5672,268.7137,17068.0
2022-05-18 09:40:00,275.17,275.5,273.65,273.89,8780.0,268.7137,269.036,267.2294,267.4638,8780.0
2022-05-18 09:50:00,273.88,273.88,272.06,272.47,9430.0,267.454,267.454,265.6767,266.0771,9430.0
2022-05-18 10:00:00,272.47,272.55,271.96,271.98,7737.0,266.0771,266.1552,265.579,265.5986,7737.0
2022-05-18 10:10:00,271.69,273.35,271.26,273.19,18212.0,265.3154,266.9364,264.8955,266.7802,18212.0
2022-05-18 10:20:00,273.2,273.2,271.65,271.65,9104.0,266.7899,266.7899,265.2763,265.2763,9104.0
2022-05-18 10:30:00,271.69,272.58,271.38,272.58,5096.0,265.3154,266.1845,265.0126,266.1845,5096.0
2022-05-18 10:40:00,272.54,272.9,272.24,272.51,3919.0,266.1454,266.497,265.8525,266.1161,3919.0
2022-05-18 10:50:00,272.35,272.51,271.93,272.41,5394.0,265.9599,266.1161,265.5497,266.0185,5394.0
2022-05-18 11:00:00,272.58,273.82,272.58,272.95,5270.0,266.1845,267.3954,266.1845,266.5458,5270.0
2022-05-18 11:10:00,272.91,272.91,272.33,272.47,5752.0,266.5068,266.5068,265.9404,266.0771,5752.0
2022-05-18 11:20:00,272.35,272.35,271.2,271.45,8477.0,265.9599,265.9599,264.8369,265.081,8477.0
2022-05-18 11:30:00,271.44,273.35,271.32,272.8,4034.0,265.0712,266.9364,264.9541,266.3993,4034.0
2022-05-18 11:40:00,272.69,273.14,272.69,272.72,3838.0,266.2919,266.7314,266.2919,266.3212,3838.0
2022-05-18 11:50:00,272.82,272.96,272.24,272.38,5181.0,266.4189,266.5556,265.8525,265.9892,5181.0
2022-05-18 12:00:00,272.22,272.22,271.2,271.78,7440.0,265.8329,265.8329,264.8369,265.4033,7440.0
2022-05-18 12:10:00,271.8,272.59,271.8,272.13,4092.0,265.4228,266.1943,265.4228,265.7451,4092.0
2022-05-18 12:20:00,272.15,272.33,271.96,272.07,7054.0,265.7646,265.9404,265.579,265.6865,7054.0
2022-05-18 12:30:00,272.0,272.4,271.99,272.08,4422.0,265.6181,266.0087,265.6083,265.6962,4422.0
2022-05-18 12:40:00,272.06,272.5,271.94,272.4,3680.0,265.6767,266.1064,265.5595,266.0087,3680.0
2022-05-18 12:50:00,272.57,273.31,272.52,273.31,3821.0,266.1747,266.8974,266.1259,266.8974,3821.0
2022-05-18 13:00:00,273.46,273.46,272.23,272.23,5709.0,267.0438,267.0438,265.8427,265.8427,5709.0
2022-05-18 13:10:00,271.95,272.05,271.2,271.21,5559.0,265.5693,265.6669,264.8369,264.8466,5559.0
2022-05-18 13:20:00,271.15,272.1,271.15,271.82,2574.0,264.788,265.7158,264.788,265.4423,2574.0
2022-05-18 13:30:00,271.84,272.51,271.73,272.38,2028.0,265.4619,266.1161,265.3544,265.9892,2028.0
2022-05-18 13:40:00,272.28,272.28,271.13,271.35,7110.0,265.8915,265.8915,264.7685,264.9834,7110.0
2022-05-18 13:50:00,271.39,271.53,271.09,271.47,5083.0,265.0224,265.1591,264.7295,265.1005,5083.0
2022-05-18 14:00:00,271.62,272.39,271.55,272.05,25532.0,265.247,265.999,265.1787,265.6669,25532.0
2022-05-18 14:10:00,272.18,272.82,271.84,272.82,12674.0,265.7939,266.4189,265.4619,266.4189,12674.0
2022-05-18 14:20:00,272.86,273.41,272.7,273.17,8271.0,266.4579,266.995,266.3017,266.7607,8271.0
2022-05-18 14:30:00,273.19,273.4,272.09,272.16,29086.0,266.7802,266.9853,265.706,265.7743,29086.0
2022-05-18 14:40:00,272.16,272.44,271.35,271.86,26902.0,265.7743,266.0478,264.9834,265.4814,26902.0
2022-05-18 14:50:00,271.93,271.93,270.37,270.62,9750.0,265.5497,265.5497,264.0263,264.2705,9750.0
2022-05-18 15:00:00,270.5,270.97,270.24,270.27,8301.0,264.1533,264.6123,263.8994,263.9287,8301.0
2022-05-18 15:10:00,270.2,270.45,269.79,269.82,22541.0,263.8603,264.1045,263.46,263.4893,22541.0
2022-05-18 15:20:00,269.86,270.22,268.98,269.0,12820.0,263.5283,263.8799,262.669,262.6885,12820.0
2022-05-18 15:30:00,269.14,270.42,269.05,270.39,32550.0,262.8252,264.0752,262.7373,264.0459,32550.0
2022-05-18 15:40:00,270.31,270.42,268.93,269.16,39509.0,263.9678,264.0752,262.6201,262.8447,39509.0
2022-05-18 15:50:00,269.3,270.04,268.52,269.53,92577.0,262.9815,263.7041,262.2198,263.2061,92577.0
2022-05-19 09:30:00,267.52,267.84,265.79,266.34,16850.0,261.2432,261.5557,259.5538,260.0909,16850.0
2022-05-19 09:40:00,266.39,266.8,262.52,263.01,40150.0,260.1397,260.5401,256.3605,256.839,40150.0
2022-05-19 09:50:00,263.16,265.59,262.83,265.06,12597.0,256.9855,259.3585,256.6633,258.8409,12597.0
2022-05-19 10:00:00,265.0,266.6,265.0,265.34,14307.0,258.7823,260.3448,258.7823,259.1144,14307.0
2022-05-19 10:10:00,265.63,266.96,265.49,266.69,10011.0,259.3976,260.6964,259.2608,260.4327,10011.0
2022-05-19 10:20:00,266.55,267.3,265.11,265.32,12059.0,260.296,261.0284,258.8898,259.0948,12059.0
2022-05-19 10:30:00,265.38,266.05,264.77,265.21,12288.0,259.1534,259.8077,258.5577,258.9874,12288.0
2022-05-19 10:40:00,264.98,265.21,263.95,264.11,10697.0,258.7628,258.9874,257.757,257.9132,10697.0
2022-05-19 10:50:00,264.3,264.97,263.96,264.19,10571.0,258.0988,258.753,257.7667,257.9913,10571.0
2022-05-19 11:00:00,264.38,265.01,263.53,263.8,21201.0,258.1769,258.7921,257.3468,257.6105,21201.0
2022-05-19 11:10:00,263.87,264.68,263.53,264.49,7585.0,257.6789,258.4699,257.3468,258.2843,7585.0
2022-05-19 11:20:00,264.46,265.1,264.25,264.69,5255.0,258.255,258.88,258.0499,258.4796,5255.0
2022-05-19 11:30:00,264.86,266.66,264.85,266.66,3623.0,258.6456,260.4034,258.6359,260.4034,3623.0
2022-05-19 11:40:00,266.84,268.07,266.84,267.59,6802.0,260.5792,261.7803,260.5792,261.3116,6802.0
2022-05-19 11:50:00,267.45,267.65,266.56,266.75,4744.0,261.1749,261.3702,260.3057,260.4913,4744.0
2022-05-19 12:00:00,266.72,267.47,266.54,267.41,4283.0,260.462,261.1944,260.2862,261.1358,4283.0
2022-05-19 12:10:00,267.71,268.1,267.3,267.31,4905.0,261.4288,261.8096,261.0284,261.0381,4905.0
2022-05-19 12:20:00,266.74,266.99,266.31,266.37,5727.0,260.4815,260.7257,260.0616,260.1202,5727.0
2022-05-19 12:30:00,266.45,266.45,265.78,265.78,5890.0,260.1983,260.1983,259.544,259.544,5890.0
2022-05-19 12:40:00,265.91,265.91,264.95,265.3,4320.0,259.671,259.671,258.7335,259.0753,4320.0
2022-05-19 12:50:00,265.34,265.85,265.18,265.73,8728.0,259.1144,259.6124,258.9581,259.4952,8728.0
2022-05-19 13:00:00,265.62,266.14,265.35,265.69,8153.0,259.3878,259.8956,259.1241,259.4562,8153.0
2022-05-19 13:10:00,265.85,265.85,264.86,265.56,3776.0,259.6124,259.6124,258.6456,259.3292,3776.0
2022-05-19 13:20:00,265.56,266.76,265.55,265.81,4340.0,259.3292,260.501,259.3194,259.5733,4340.0
2022-05-19 13:30:00,265.61,266.4,265.58,266.0,4340.0,259.378,260.1495,259.3487,259.7589,4340.0
2022-05-19 13:40:00,265.84,265.96,264.81,264.83,4967.0,259.6026,259.7198,258.5968,258.6163,4967.0
2022-05-19 13:50:00,264.95,266.99,264.93,266.6,4165.0,258.7335,260.7257,258.714,260.3448,4165.0
2022-05-19 14:00:00,266.77,266.77,265.86,266.24,4950.0,260.5108,260.5108,259.6222,259.9932,4950.0
2022-05-19 14:10:00,266.14,266.41,265.53,265.53,3870.0,259.8956,260.1593,259.2999,259.2999,3870.0
2022-05-19 14:20:00,265.29,266.15,265.29,265.82,4537.0,259.0655,259.9054,259.0655,259.5831,4537.0
2022-05-19 14:30:00,265.57,266.32,265.53,266.0,5739.0,259.339,260.0714,259.2999,259.7589,5739.0
2022-05-19 14:40:00,265.78,266.87,265.23,266.87,3437.0,259.544,260.6085,259.0069,260.6085,3437.0
2022-05-19 14:50:00,266.97,267.47,266.94,267.27,5931.0,260.7061,261.1944,260.6768,260.9991,5931.0
2022-05-19 15:00:00,267.28,268.26,267.18,267.54,5535.0,261.0088,261.9659,260.9112,261.2627,5535.0
2022-05-19 15:10:00,267.42,267.42,266.77,266.92,7862.0,261.1456,261.1456,260.5108,260.6573,7862.0
2022-05-19 15:20:00,266.74,266.88,266.0,266.0,11203.0,260.4815,260.6182,259.7589,259.7589,11203.0
2022-05-19 15:30:00,266.0,266.47,265.57,265.94,14834.0,259.7589,260.2179,259.339,259.7003,14834.0
2022-05-19 15:40:00,266.13,267.1,265.95,266.44,16607.0,259.8858,260.8331,259.7101,260.1886,16607.0
2022-05-19 15:50:00,266.68,266.99,265.75,266.42,55819.0,260.4229,260.7257,259.5147,260.169,55819.0
2022-05-20 09:30:00,267.76,269.01,266.29,268.05,31112.0,261.4776,262.6983,260.0421,261.7608,31112.0
2022-05-20 09:40:00,267.72,268.16,266.82,267.18,14576.0,261.4385,261.8682,260.5596,260.9112,14576.0
2022-05-20 09:50:00,267.03,267.22,265.03,265.97,15049.0,260.7647,260.9503,258.8116,259.7296,15049.0
2022-05-20 10:00:00,266.0,266.28,263.48,263.74,16869.0,259.7589,260.0323,257.298,257.5519,16869.0
2022-05-20 10:10:00,263.74,263.94,263.11,263.48,18773.0,257.5519,257.7472,256.9367,257.298,18773.0
2022-05-20 10:20:00,263.56,263.57,261.1,261.88,31733.0,257.3761,257.3859,254.9738,255.7355,31733.0
2022-05-20 10:30:00,261.74,263.15,261.23,262.92,19208.0,255.5988,256.9757,255.1008,256.7511,19208.0
2022-05-20 10:40:00,262.75,263.55,262.1,262.12,6591.0,256.5851,257.3664,255.9504,255.9699,6591.0
2022-05-20 10:50:00,262.32,262.36,259.94,260.0,29931.0,256.1652,256.2043,253.8411,253.8997,29931.0
2022-05-20 11:00:00,260.14,260.81,260.02,260.63,15674.0,254.0364,254.6907,253.9192,254.5149,15674.0
2022-05-20 11:10:00,260.76,260.89,260.12,260.23,16095.0,254.6418,254.7688,254.0168,254.1243,16095.0
2022-05-20 11:20:00,260.12,260.32,259.45,260.32,41978.0,254.0168,254.2121,253.3626,254.2121,41978.0
2022-05-20 11:30:00,260.15,260.91,260.01,260.2,9639.0,254.0461,254.7883,253.9094,254.095,9639.0
2022-05-20 11:40:00,260.22,260.79,259.75,260.02,14089.0,254.1145,254.6711,253.6555,253.9192,14089.0
2022-05-20 11:50:00,260.18,260.22,258.86,258.88,31502.0,254.0754,254.1145,252.7864,252.8059,31502.0
2022-05-20 12:00:00,258.81,258.84,257.45,257.45,35733.0,252.7376,252.7669,251.4095,251.4095,35733.0
2022-05-20 12:10:00,257.35,257.91,256.77,257.45,11010.0,251.3118,251.8587,250.7454,251.4095,11010.0
2022-05-20 12:20:00,257.32,257.91,257.16,257.7,7924.0,251.2825,251.8587,251.1263,251.6536,7924.0
2022-05-20 12:30:00,257.71,258.13,256.93,256.93,7179.0,251.6634,252.0735,250.9017,250.9017,7179.0
2022-05-20 12:40:00,257.03,257.52,256.14,257.52,10509.0,250.9993,251.4778,250.1302,251.4778,10509.0
2022-05-20 12:50:00,257.35,257.41,256.77,256.93,11165.0,251.3118,251.3704,250.7454,250.9017,11165.0
2022-05-20 13:00:00,256.86,257.09,256.19,256.4,6847.0,250.8333,251.0579,250.179,250.3841,6847.0
2022-05-20 13:10:00,256.3,256.42,255.98,256.06,6822.0,250.2865,250.4037,249.974,250.0521,6822.0
2022-05-20 13:20:00,255.9,257.09,255.9,256.98,21386.0,249.8959,251.0579,249.8959,250.9505,21386.0
2022-05-20 13:30:00,257.04,258.98,257.03,258.69,20445.0,251.0091,252.9036,250.9993,252.6204,20445.0
2022-05-20 13:40:00,258.56,259.77,258.37,259.38,6579.0,252.4934,253.6751,252.3079,253.2942,6579.0
2022-05-20 13:50:00,259.31,259.78,258.97,259.57,6144.0,253.2258,253.6848,252.8938,253.4797,6144.0
2022-05-20 14:00:00,259.64,259.78,258.62,259.12,12464.0,253.5481,253.6848,252.552,253.0403,12464.0
2022-05-20 14:10:00,259.26,259.69,258.52,258.71,9446.0,253.177,253.5969,252.4544,252.6399,9446.0
2022-05-20 14:20:00,258.8,258.81,258.21,258.71,10147.0,252.7278,252.7376,252.1517,252.6399,10147.0
2022-05-20 14:30:00,258.78,258.91,258.08,258.18,6576.0,252.7083,252.8352,252.0247,252.1224,6576.0
2022-05-20 14:40:00,258.39,258.71,258.1,258.58,11727.0,252.3274,252.6399,252.0442,252.513,11727.0
2022-05-20 14:50:00,258.55,259.39,258.47,258.59,11673.0,252.4837,253.304,252.4056,252.5227,11673.0
2022-05-20 15:00:00,258.68,258.96,258.07,258.32,39058.0,252.6106,252.8841,252.0149,252.2591,39058.0
2022-05-20 15:10:00,258.42,258.87,258.06,258.78,21568.0,252.3567,252.7962,252.0052,252.7083,21568.0
2022-05-20 15:20:00,258.82,259.97,258.71,259.97,15434.0,252.7473,253.8704,252.6399,253.8704,15434.0
2022-05-20 15:30:00,260.04,261.85,259.59,261.27,25827.0,253.9387,255.7063,253.4993,255.1399,25827.0
2022-05-20 15:40:00,261.22,262.3,261.11,262.13,43939.0,255.091,256.1457,254.9836,255.9797,43939.0
2022-05-20 15:50:00,262.22,263.01,261.66,262.54,106327.0,256.0676,256.839,255.5207,256.3801,106327.0
2022-05-23 09:30:00,264.7,265.09,261.52,262.17,32480.0,258.4894,258.8702,255.384,256.0187,32480.0
2022-05-23 09:40:00,261.98,262.8,261.46,262.1,16184.0,255.8332,256.634,255.3254,255.9504,16184.0
2022-05-23 09:50:00,261.93,262.25,259.74,259.86,10675.0,255.7844,256.0969,253.6458,253.7629,10675.0
2022-05-23 10:00:00,259.86,260.54,258.77,260.54,18450.0,253.7629,254.427,252.6985,254.427,18450.0
2022-05-23 10:10:00,260.62,261.68,260.49,260.65,6917.0,254.5051,255.5402,254.3782,254.5344,6917.0
2022-05-23 10:20:00,260.7,262.25,260.28,262.25,11256.0,254.5832,256.0969,254.1731,256.0969,11256.0
2022-05-23 10:30:00,262.25,262.42,261.36,262.0,10863.0,256.0969,256.2629,255.2277,255.8527,10863.0
2022-05-23 10:40:00,262.02,262.98,261.61,262.6,14789.0,255.8723,256.8097,255.4719,256.4387,14789.0
2022-05-23 10:50:00,262.6,263.11,262.02,263.04,10835.0,256.4387,256.9367,255.8723,256.8683,10835.0
2022-05-23 11:00:00,263.11,265.12,263.01,265.04,10957.0,256.9367,258.8995,256.839,258.8214,10957.0
2022-05-23 11:10:00,265.13,265.9,264.66,265.88,18355.0,258.9093,259.6612,258.4503,259.6417,18355.0
2022-05-23 11:20:00,265.81,266.48,265.54,266.14,19256.0,259.5733,260.2276,259.3097,259.8956,19256.0
2022-05-23 11:30:00,266.28,267.08,266.28,267.02,6614.0,260.0323,260.8135,260.0323,260.7549,6614.0
2022-05-23 11:40:00,266.84,266.84,266.13,266.41,5380.0,260.5792,260.5792,259.8858,260.1593,5380.0
2022-05-23 11:50:00,266.53,267.15,266.44,266.62,5765.0,260.2764,260.8819,260.1886,260.3643,5765.0
2022-05-23 12:00:00,266.46,267.72,266.46,267.72,6054.0,260.2081,261.4385,260.2081,261.4385,6054.0
2022-05-23 12:10:00,267.64,267.86,266.88,267.05,3506.0,261.3604,261.5752,260.6182,260.7842,3506.0
2022-05-23 12:20:00,266.9,267.16,266.68,266.9,4129.0,260.6378,260.8917,260.4229,260.6378,4129.0
2022-05-23 12:30:00,266.72,266.97,266.6,266.97,3319.0,260.462,260.7061,260.3448,260.7061,3319.0
2022-05-23 12:40:00,267.0,267.02,266.08,266.12,4586.0,260.7354,260.7549,259.837,259.8761,4586.0
2022-05-23 12:50:00,266.2,266.21,265.71,266.21,7089.0,259.9542,259.964,259.4757,259.964,7089.0
2022-05-23 13:00:00,266.03,266.31,265.59,265.95,4658.0,259.7882,260.0616,259.3585,259.7101,4658.0
2022-05-23 13:10:00,265.82,265.86,264.51,264.88,7119.0,259.5831,259.6222,258.3038,258.6652,7119.0
2022-05-23 13:20:00,264.89,265.78,264.75,265.77,6654.0,258.6749,259.544,258.5382,259.5343,6654.0
2022-05-23 13:30:00,265.64,266.48,265.51,266.19,4530.0,259.4073,260.2276,259.2804,259.9444,4530.0
2022-05-23 13:40:00,266.11,266.71,266.02,266.56,11462.0,259.8663,260.4522,259.7784,260.3057,11462.0
2022-05-23 13:50:00,266.41,266.95,266.41,266.9,3804.0,260.1593,260.6866,260.1593,260.6378,3804.0
2022-05-23 14:00:00,266.95,267.31,266.5,266.68,5597.0,260.6866,261.0381,260.2471,260.4229,5597.0
2022-05-23 14:10:00,266.69,266.9,266.42,266.43,5977.0,260.4327,260.6378,260.169,260.1788,5977.0
2022-05-23 14:20:00,266.43,266.68,266.38,266.47,6521.0,260.1788,260.4229,260.13,260.2179,6521.0
2022-05-23 14:30:00,266.42,266.86,266.21,266.81,6647.0,260.169,260.5987,259.964,260.5499,6647.0
2022-05-23 14:40:00,266.76,267.25,266.56,266.56,8199.0,260.501,260.9796,260.3057,260.3057,8199.0
2022-05-23 14:50:00,266.65,266.84,266.27,266.39,8380.0,260.3936,260.5792,260.0225,260.1397,8380.0
2022-05-23 15:00:00,266.48,267.03,266.47,266.82,9557.0,260.2276,260.7647,260.2179,260.5596,9557.0
2022-05-23 15:10:00,266.84,266.97,266.43,266.75,7527.0,260.5792,260.7061,260.1788,260.4913,7527.0
2022-05-23 15:20:00,266.65,267.01,266.56,266.94,13234.0,260.3936,260.7452,260.3057,260.6768,13234.0
2022-05-23 15:30:00,266.86,267.49,266.79,266.85,11612.0,260.5987,261.2139,260.5303,260.5889,11612.0
2022-05-23 15:40:00,266.78,266.92,265.7,265.7,12018.0,260.5206,260.6573,259.4659,259.4659,12018.0
2022-05-23 15:50:00,265.76,266.51,265.76,266.33,58226.0,259.5245,260.2569,259.5245,260.0811,58226.0
2022-05-24 09:30:00,265.01,265.38,263.84,264.01,16446.0,258.7921,259.1534,257.6496,257.8156,16446.0
2022-05-24 09:40:00,264.12,266.36,264.11,265.42,10641.0,257.923,260.1104,257.9132,259.1925,10641.0
2022-05-24 09:50:00,265.2,265.93,265.11,265.8,4924.0,258.9776,259.6905,258.8898,259.5636,4924.0
2022-05-24 10:00:00,265.78,266.39,264.64,264.71,11855.0,259.544,260.1397,258.4308,258.4991,11855.0
2022-05-24 10:10:00,264.52,264.98,262.9,263.11,12485.0,258.3136,258.7628,256.7316,256.9367,12485.0
2022-05-24 10:20:00,263.23,264.52,262.88,264.52,10606.0,257.0539,258.3136,256.7121,258.3136,10606.0
2022-05-24 10:30:00,264.56,265.13,263.97,265.13,12442.0,258.3527,258.9093,257.7765,258.9093,12442.0
2022-05-24 10:40:00,264.94,265.35,264.07,264.13,9417.0,258.7237,259.1241,257.8742,257.9328,9417.0
2022-05-24 10:50:00,264.13,265.1,263.83,265.1,5436.0,257.9328,258.88,257.6398,258.88,5436.0
2022-05-24 11:00:00,265.31,265.81,264.93,265.03,11440.0,259.0851,259.5733,258.714,258.8116,11440.0
2022-05-24 11:10:00,265.12,265.25,264.26,264.26,10934.0,258.8995,259.0265,258.0597,258.0597,10934.0
2022-05-24 11:20:00,264.05,264.78,263.6,264.55,4330.0,257.8546,258.5675,257.4152,258.3429,4330.0
2022-05-24 11:30:00,264.65,264.69,264.05,264.35,5923.0,258.4406,258.4796,257.8546,258.1476,5923.0
2022-05-24 11:40:00,264.46,266.06,264.45,266.06,2942.0,258.255,259.8175,258.2452,259.8175,2942.0
2022-05-24 11:50:00,266.2,266.46,265.9,266.13,5232.0,259.9542,260.2081,259.6612,259.8858,5232.0
2022-05-24 12:00:00,265.72,266.82,265.71,266.82,6703.0,259.4854,260.5596,259.4757,260.5596,6703.0
2022-05-24 12:10:00,266.84,267.66,266.83,267.17,8750.0,260.5792,261.3799,260.5694,260.9014,8750.0
2022-05-24 12:20:00,267.0,267.19,266.68,266.84,3239.0,260.7354,260.921,260.4229,260.5792,3239.0
2022-05-24 12:30:00,266.87,267.01,265.58,265.65,7125.0,260.6085,260.7452,259.3487,259.4171,7125.0
2022-05-24 12:40:00,265.77,265.77,265.28,265.63,3110.0,259.5343,259.5343,259.0558,259.3976,3110.0
2022-05-24 12:50:00,265.79,265.84,265.43,265.65,5643.0,259.5538,259.6026,259.2023,259.4171,5643.0
2022-05-24 13:00:00,265.65,265.65,264.45,265.16,3700.0,259.4171,259.4171,258.2452,258.9386,3700.0
2022-05-24 13:10:00,265.06,265.76,264.93,265.69,3322.0,258.8409,259.5245,258.714,259.4562,3322.0
2022-05-24 13:20:00,265.78,265.85,265.18,265.38,31209.0,259.544,259.6124,258.9581,259.1534,31209.0
2022-05-24 13:30:00,265.35,265.91,264.9,265.88,4469.0,259.1241,259.671,258.6847,259.6417,4469.0
2022-05-24 13:40:00,266.78,266.8,266.07,266.08,7262.0,260.5206,260.5401,259.8272,259.837,7262.0
2022-05-24 13:50:00,266.23,266.58,265.85,266.13,3178.0,259.9835,260.3253,259.6124,259.8858,3178.0
2022-05-24 14:00:00,266.09,266.11,265.43,266.11,4307.0,259.8468,259.8663,259.2023,259.8663,4307.0
2022-05-24 14:10:00,266.17,266.95,266.03,266.11,5600.0,259.9249,260.6866,259.7882,259.8663,5600.0
2022-05-24 14:20:00,266.03,266.86,265.84,266.81,4566.0,259.7882,260.5987,259.6026,260.5499,4566.0
2022-05-24 14:30:00,266.54,267.06,266.4,267.06,3458.0,260.2862,260.794,260.1495,260.794,3458.0
2022-05-24 14:40:00,267.06,267.06,265.48,265.49,5849.0,260.794,260.794,259.2511,259.2608,5849.0
2022-05-24 14:50:00,265.41,265.95,265.28,265.81,5964.0,259.1827,259.7101,259.0558,259.5733,5964.0
2022-05-24 15:00:00,265.87,266.99,265.83,266.68,5681.0,259.6319,260.7257,259.5929,260.4229,5681.0
2022-05-24 15:10:00,266.84,267.19,266.73,267.07,6380.0,260.5792,260.921,260.4718,260.8038,6380.0
2022-05-24 15:20:00,267.07,267.61,266.82,267.3,9428.0,260.8038,261.3311,260.5596,261.0284,9428.0
2022-05-24 15:30:00,267.44,269.01,267.26,268.83,11127.0,261.1651,262.6983,260.9893,262.5225,11127.0
2022-05-24 15:40:00,268.8,268.96,268.11,268.56,13257.0,262.4932,262.6494,261.8194,262.2588,13257.0
2022-05-24 15:50:00,268.7,269.39,267.35,267.98,51518.0,262.3955,263.0693,261.0772,261.6924,51518.0
2022-05-25 09:30:00,265.4,268.23,264.85,265.87,10328.0,259.173,261.9366,258.6359,259.6319,10328.0
2022-05-25 09:40:00,265.81,266.7,265.25,265.57,6563.0,259.5733,260.4425,259.0265,259.339,6563.0
2022-05-25 09:50:00,266.35,267.1,266.35,266.62,7673.0,260.1007,260.8331,260.1007,260.3643,7673.0
2022-05-25 10:00:00,266.41,266.7,265.47,265.47,5281.0,260.1593,260.4425,259.2413,259.2413,5281.0
2022-05-25 10:10:00,265.37,266.33,265.26,266.33,11325.0,259.1437,260.0811,259.0362,260.0811,11325.0
2022-05-25 10:20:00,266.32,267.2,266.29,266.96,6012.0,260.0714,260.9307,260.0421,260.6964,6012.0
2022-05-25 10:30:00,266.86,268.56,266.58,268.5,8226.0,260.5987,262.2588,260.3253,262.2002,8226.0
2022-05-25 10:40:00,268.33,268.75,267.8,268.03,15459.0,262.0342,262.4444,261.5166,261.7412,15459.0
2022-05-25 10:50:00,268.08,269.29,268.08,269.08,11640.0,261.7901,262.9717,261.7901,262.7666,11640.0
2022-05-25 11:00:00,268.76,268.84,268.02,268.07,4702.0,262.4541,262.5322,261.7315,261.7803,4702.0
2022-05-25 11:10:00,267.8,267.8,267.09,267.09,2473.0,261.5166,261.5166,260.8233,260.8233,2473.0
2022-05-25 11:20:00,267.03,267.33,266.89,266.97,5139.0,260.7647,261.0577,260.628,260.7061,5139.0
2022-05-25 11:30:00,266.98,267.62,266.42,267.14,11372.0,260.7159,261.3409,260.169,260.8721,11372.0
2022-05-25 11:40:00,267.05,267.83,267.05,267.65,7105.0,260.7842,261.5459,260.7842,261.3702,7105.0
2022-05-25 11:50:00,267.69,267.75,267.36,267.64,6145.0,261.4092,261.4678,261.087,261.3604,6145.0
2022-05-25 12:00:00,267.62,267.98,267.01,267.01,6757.0,261.3409,261.6924,260.7452,260.7452,6757.0
2022-05-25 12:10:00,267.06,267.55,266.58,266.58,6771.0,260.794,261.2725,260.3253,260.3253,6771.0
2022-05-25 12:20:00,266.65,266.68,265.52,265.81,4654.0,260.3936,260.4229,259.2901,259.5733,4654.0
2022-05-25 12:30:00,265.88,266.02,265.04,265.08,4883.0,259.6417,259.7784,258.8214,258.8605,4883.0
2022-05-25 12:40:00,265.2,266.11,265.16,266.11,6125.0,258.9776,259.8663,258.9386,259.8663,6125.0
2022-05-25 12:50:00,265.91,265.96,265.19,265.41,6661.0,259.671,259.7198,258.9679,259.1827,6661.0
2022-05-25 13:00:00,265.24,265.3,264.43,264.66,7742.0,259.0167,259.0753,258.2257,258.4503,7742.0
2022-05-25 13:10:00,264.66,264.69,264.06,264.32,10810.0,258.4503,258.4796,257.8644,258.1183,10810.0
2022-05-25 13:20:00,264.38,264.66,264.1,264.66,8566.0,258.1769,258.4503,257.9035,258.4503,8566.0
2022-05-25 13:30:00,264.55,264.74,263.91,263.91,6959.0,258.3429,258.5284,257.7179,257.7179,6959.0
2022-05-25 13:40:00,264.15,264.27,263.85,263.98,5188.0,257.9523,258.0695,257.6593,257.7863,5188.0
2022-05-25 13:50:00,263.91,263.94,262.93,263.4,12773.0,257.7179,257.7472,256.7609,257.2199,12773.0
2022-05-25 14:00:00,263.4,265.1,262.64,263.36,16218.0,257.2199,258.88,256.4777,257.1808,16218.0
2022-05-25 14:10:00,263.62,264.61,263.2,264.13,10919.0,257.4347,258.4015,257.0246,257.9328,10919.0
2022-05-25 14:20:00,264.11,265.08,264.05,265.0,6491.0,257.9132,258.8605,257.8546,258.7823,6491.0
2022-05-25 14:30:00,265.11,265.12,264.23,264.23,11665.0,258.8898,258.8995,258.0304,258.0304,11665.0
2022-05-25 14:40:00,264.22,264.81,264.21,264.3,13694.0,258.0206,258.5968,258.0109,258.0988,13694.0
2022-05-25 14:50:00,264.36,264.91,264.09,264.52,18993.0,258.1574,258.6945,257.8937,258.3136,18993.0
2022-05-25 15:00:00,264.54,266.27,264.54,266.0,19776.0,258.3331,260.0225,258.3331,259.7589,19776.0
2022-05-25 15:10:00,266.0,267.06,266.0,266.42,12320.0,259.7589,260.794,259.7589,260.169,12320.0
2022-05-25 15:20:00,266.37,266.68,266.19,266.31,8442.0,260.1202,260.4229,259.9444,260.0616,8442.0
2022-05-25 15:30:00,266.42,266.65,265.24,265.81,30536.0,260.169,260.3936,259.0167,259.5733,30536.0
2022-05-25 15:40:00,265.76,266.21,265.67,265.85,20613.0,259.5245,259.964,259.4366,259.6124,20613.0
2022-05-25 15:50:00,265.83,265.86,264.72,264.84,85816.0,259.5929,259.6222,258.5089,258.6261,85816.0
2022-05-26 09:30:00,268.32,268.32,265.89,266.6,17007.0,262.0244,262.0244,259.6515,260.3448,17007.0
2022-05-26 09:40:00,266.49,267.69,266.28,267.46,11498.0,260.2374,261.4092,260.0323,261.1846,11498.0
2022-05-26 09:50:00,266.78,267.25,266.29,267.25,8808.0,260.5206,260.9796,260.0421,260.9796,8808.0
2022-05-26 10:00:00,267.3,268.18,267.09,268.18,9620.0,261.0284,261.8877,260.8233,261.8877,9620.0
2022-05-26 10:10:00,268.14,268.29,267.77,268.01,6715.0,261.8487,261.9951,261.4873,261.7217,6715.0
2022-05-26 10:20:00,268.11,268.14,267.16,267.6,6545.0,261.8194,261.8487,260.8917,261.3213,6545.0
2022-05-26 10:30:00,267.6,268.7,267.47,268.55,8941.0,261.3213,262.3955,261.1944,262.249,8941.0
2022-05-26 10:40:00,268.61,268.67,267.88,268.15,3619.0,262.3076,262.3662,261.5948,261.8584,3619.0
2022-05-26 10:50:00,268.47,268.91,268.3,268.9,7798.0,262.1709,262.6006,262.0049,262.5908,7798.0
2022-05-26 11:00:00,268.95,269.27,268.95,269.04,5878.0,262.6397,262.9522,262.6397,262.7276,5878.0
2022-05-26 11:10:00,269.2,269.58,268.72,269.53,8380.0,262.8838,263.2549,262.4151,263.2061,8380.0
2022-05-26 11:20:00,269.51,269.59,269.07,269.27,4052.0,263.1865,263.2646,262.7568,262.9522,4052.0
2022-05-26 11:30:00,269.82,269.82,269.33,269.41,6064.0,263.4893,263.4893,263.0107,263.0889,6064.0
2022-05-26 11:40:00,269.33,269.4,268.35,268.75,3582.0,263.0107,263.0791,262.0537,262.4444,3582.0
2022-05-26 11:50:00,268.8,269.11,268.72,269.09,3904.0,262.4932,262.7959,262.4151,262.7764,3904.0
2022-05-26 12:00:00,269.01,269.39,268.93,269.34,2702.0,262.6983,263.0693,262.6201,263.0205,2702.0
2022-05-26 12:10:00,269.3,269.91,269.3,269.91,5417.0,262.9815,263.5771,262.9815,263.5771,5417.0
2022-05-26 12:20:00,269.84,270.6,269.8,270.5,6514.0,263.5088,264.251,263.4697,264.1533,6514.0
2022-05-26 12:30:00,270.55,271.0,270.55,270.81,5307.0,264.2021,264.6416,264.2021,264.456,5307.0
2022-05-26 12:40:00,270.76,271.18,270.66,270.98,7297.0,264.4072,264.8173,264.3095,264.622,7297.0
2022-05-26 12:50:00,271.0,272.22,270.96,272.22,12425.0,264.6416,265.8329,264.6025,265.8329,12425.0
2022-05-26 13:00:00,272.3,272.68,272.2,272.68,6484.0,265.9111,266.2821,265.8134,266.2821,6484.0
2022-05-26 13:10:00,272.72,272.81,272.21,272.78,12595.0,266.3212,266.4091,265.8232,266.3798,12595.0
2022-05-26 13:20:00,272.7,272.76,272.05,272.07,7459.0,266.3017,266.3603,265.6669,265.6865,7459.0
2022-05-26 13:30:00,272.19,272.32,272.09,272.12,4643.0,265.8036,265.9306,265.706,265.7353,4643.0
2022-05-26 13:40:00,272.1,272.74,272.09,272.5,6189.0,265.7158,266.3407,265.706,266.1064,6189.0
2022-05-26 13:50:00,272.51,272.8,272.42,272.68,8087.0,266.1161,266.3993,266.0282,266.2821,8087.0
2022-05-26 14:00:00,272.66,273.24,271.0,272.86,202209.0,266.2626,266.829,264.6416,266.4579,202209.0
2022-05-26 14:10:00,272.75,272.76,272.51,272.59,4405.0,266.3505,266.3603,266.1161,266.1943,4405.0
2022-05-26 14:20:00,272.71,272.95,272.05,272.09,8945.0,266.3114,266.5458,265.6669,265.706,8945.0
2022-05-26 14:30:00,272.15,272.45,271.94,272.26,3973.0,265.7646,266.0575,265.5595,265.872,3973.0
2022-05-26 14:40:00,272.18,272.7,272.16,272.42,14315.0,265.7939,266.3017,265.7743,266.0282,14315.0
2022-05-26 14:50:00,272.52,272.63,272.14,272.29,13134.0,266.1259,266.2333,265.7548,265.9013,13134.0
2022-05-26 15:00:00,272.26,272.36,271.93,272.2,11081.0,265.872,265.9697,265.5497,265.8134,11081.0
2022-05-26 15:10:00,272.34,272.35,271.94,272.22,15724.0,265.9501,265.9599,265.5595,265.8329,15724.0
2022-05-26 15:20:00,272.31,272.71,272.15,272.34,17714.0,265.9208,266.3114,265.7646,265.9501,17714.0
2022-05-26 15:30:00,272.34,272.64,271.93,272.53,17188.0,265.9501,266.2431,265.5497,266.1357,17188.0
2022-05-26 15:40:00,272.6,274.2,272.37,274.19,31329.0,266.204,267.7665,265.9794,267.7567,31329.0
2022-05-26 15:50:00,274.16,274.16,272.33,272.57,110482.0,267.7274,267.7274,265.9404,266.1747,110482.0
2022-05-27 09:30:00,273.75,275.74,273.09,275.72,65386.0,267.327,269.2704,266.6825,269.2508,65386.0
2022-05-27 09:40:00,276.08,276.88,274.56,276.58,11953.0,269.6024,270.3836,268.118,270.0906,11953.0
2022-05-27 09:50:00,275.85,277.16,275.32,276.6,13848.0,269.3778,270.657,268.8602,270.1102,13848.0
2022-05-27 10:00:00,276.64,277.16,275.94,277.0,9749.0,270.1492,270.657,269.4657,270.5008,9749.0
2022-05-27 10:10:00,276.85,278.43,276.65,278.29,32656.0,270.3543,271.8972,270.159,271.7605,32656.0
2022-05-27 10:20:00,278.43,278.95,277.96,278.0,17735.0,271.8972,272.405,271.4383,271.4773,17735.0
2022-05-27 10:30:00,278.0,278.15,277.4,277.42,12809.0,271.4773,271.6238,270.8914,270.9109,12809.0
2022-05-27 10:40:00,277.35,277.43,276.4,277.16,11256.0,270.8426,270.9207,269.9149,270.657,11256.0
2022-05-27 10:50:00,277.01,277.04,276.38,276.38,8668.0,270.5106,270.5398,269.8953,269.8953,8668.0
2022-05-27 11:00:00,276.68,278.0,276.66,277.75,9715.0,270.1883,271.4773,270.1688,271.2332,9715.0
2022-05-27 11:10:00,277.9,278.33,277.72,277.85,8901.0,271.3797,271.7996,271.2039,271.3308,8901.0
2022-05-27 11:20:00,277.74,277.88,277.44,277.64,7764.0,271.2234,271.3601,270.9305,271.1258,7764.0
2022-05-27 11:30:00,277.63,277.82,277.31,277.32,6510.0,271.116,271.3015,270.8035,270.8133,6510.0
2022-05-27 11:40:00,277.4,278.0,277.29,277.87,8341.0,270.8914,271.4773,270.784,271.3504,8341.0
2022-05-27 11:50:00,277.75,278.54,277.67,278.05,9268.0,271.2332,272.0047,271.1551,271.5262,9268.0
2022-05-27 12:00:00,277.99,278.69,277.94,278.37,7253.0,271.4676,272.1511,271.4187,271.8386,7253.0
2022-05-27 12:10:00,278.47,278.82,278.32,278.65,13784.0,271.9363,272.2781,271.7898,272.1121,13784.0
2022-05-27 12:20:00,278.48,278.82,278.33,278.78,6147.0,271.9461,272.2781,271.7996,272.239,6147.0
2022-05-27 12:30:00,278.79,278.99,278.01,278.17,5358.0,272.2488,272.4441,271.4871,271.6433,5358.0
2022-05-27 12:40:00,278.04,278.28,277.93,278.08,5037.0,271.5164,271.7508,271.409,271.5554,5037.0
2022-05-27 12:50:00,278.09,278.09,277.53,278.01,6538.0,271.5652,271.5652,271.0184,271.4871,6538.0
2022-05-27 13:00:00,277.76,278.29,277.74,278.03,7776.0,271.243,271.7605,271.2234,271.5066,7776.0
2022-05-27 13:10:00,278.12,278.79,278.01,278.71,5776.0,271.5945,272.2488,271.4871,272.1707,5776.0
2022-05-27 13:20:00,278.63,278.75,278.17,278.31,5828.0,272.0925,272.2097,271.6433,271.7801,5828.0
2022-05-27 13:30:00,278.36,278.65,278.23,278.4,3148.0,271.8289,272.1121,271.7019,271.8679,3148.0
2022-05-27 13:40:00,278.31,278.75,278.08,278.08,9892.0,271.7801,272.2097,271.5554,271.5554,9892.0
2022-05-27 13:50:00,278.08,278.48,278.08,278.41,4347.0,271.5554,271.9461,271.5554,271.8777,4347.0
2022-05-27 14:00:00,278.34,278.59,277.97,278.59,4184.0,271.8093,272.0535,271.448,272.0535,4184.0
2022-05-27 14:10:00,278.59,278.98,278.27,278.9,8353.0,272.0535,272.4343,271.741,272.3562,8353.0
2022-05-27 14:20:00,278.99,278.99,278.71,278.73,6271.0,272.4441,272.4441,272.1707,272.1902,6271.0
2022-05-27 14:30:00,278.66,278.97,278.66,278.93,9031.0,272.1218,272.4246,272.1218,272.3855,9031.0
2022-05-27 14:40:00,278.9,279.24,278.81,279.24,6636.0,272.3562,272.6882,272.2683,272.6882,6636.0
2022-05-27 14:50:00,279.23,279.44,278.93,279.44,9669.0,272.6785,272.8835,272.3855,272.8835,9669.0
2022-05-27 15:00:00,279.3,280.54,279.29,280.24,15123.0,272.7468,273.9577,272.7371,273.6648,15123.0
2022-05-27 15:10:00,280.22,280.24,279.66,279.91,7175.0,273.6452,273.6648,273.0984,273.3425,7175.0
2022-05-27 15:20:00,279.95,280.34,279.8,280.34,10731.0,273.3816,273.7624,273.2351,273.7624,10731.0
2022-05-27 15:30:00,280.34,280.85,280.22,280.3,20737.0,273.7624,274.2605,273.6452,273.7234,20737.0
2022-05-27 15:40:00,280.22,280.63,280.14,280.47,21531.0,273.6452,274.0456,273.5671,273.8894,21531.0
2022-05-27 15:50:00,280.55,281.68,280.26,281.56,122041.0,273.9675,275.071,273.6843,274.9538,122041.0
2022-05-31 09:30:00,278.42,279.08,276.01,277.56,35227.0,271.8875,272.532,269.534,271.0476,35227.0
2022-05-31 09:40:00,277.41,277.41,275.35,276.03,16429.0,270.9012,270.9012,268.8895,269.5535,16429.0
2022-05-31 09:50:00,276.15,277.91,275.15,275.3,17519.0,269.6707,271.3894,268.6942,268.8407,17519.0
2022-05-31 10:00:00,275.51,275.53,274.43,274.44,13590.0,269.0457,269.0653,267.9911,268.0009,13590.0
2022-05-31 10:10:00,274.24,275.11,273.79,274.88,9835.0,267.8055,268.6551,267.3661,268.4305,9835.0
2022-05-31 10:20:00,274.91,275.52,273.91,274.06,16657.0,268.4598,269.0555,267.4833,267.6298,16657.0
2022-05-31 10:30:00,274.09,274.93,274.09,274.18,13908.0,267.6591,268.4794,267.6591,267.747,13908.0
2022-05-31 10:40:00,274.43,275.61,274.43,275.49,5260.0,267.9911,269.1434,267.9911,269.0262,5260.0
2022-05-31 10:50:00,275.44,276.82,275.21,276.82,12832.0,268.9774,270.325,268.7528,270.325,12832.0
2022-05-31 11:00:00,276.6,276.86,276.2,276.2,11408.0,270.1102,270.3641,269.7196,269.7196,11408.0
2022-05-31 11:10:00,276.05,276.05,274.74,274.78,6609.0,269.5731,269.5731,268.2938,268.3329,6609.0
2022-05-31 11:20:00,274.79,275.22,274.79,275.12,2920.0,268.3426,268.7626,268.3426,268.6649,2920.0
2022-05-31 11:30:00,274.96,275.19,274.46,275.15,7387.0,268.5087,268.7333,268.0204,268.6942,7387.0
2022-05-31 11:40:00,275.38,276.22,275.38,276.2,8303.0,268.9188,269.7391,268.9188,269.7196,8303.0
2022-05-31 11:50:00,276.04,277.14,276.04,277.04,9967.0,269.5633,270.6375,269.5633,270.5398,9967.0
2022-05-31 12:00:00,277.2,278.5,277.2,278.0,9001.0,270.6961,271.9656,270.6961,271.4773,9001.0
2022-05-31 12:10:00,277.68,278.14,277.04,277.26,10669.0,271.1648,271.614,270.5398,270.7547,10669.0
2022-05-31 12:20:00,277.56,277.71,276.66,277.71,6163.0,271.0476,271.1941,270.1688,271.1941,6163.0
2022-05-31 12:30:00,277.73,278.51,277.44,278.51,9250.0,271.2137,271.9754,270.9305,271.9754,9250.0
2022-05-31 12:40:00,278.44,278.74,278.32,278.46,9271.0,271.907,272.2,271.7898,271.9265,9271.0
2022-05-31 12:50:00,278.44,279.36,278.44,279.21,12647.0,271.907,272.8054,271.907,272.6589,12647.0
2022-05-31 13:00:00,279.14,279.7,278.76,279.7,23398.0,272.5906,273.1374,272.2195,273.1374,23398.0
2022-05-31 13:10:00,279.48,279.53,277.99,278.03,6393.0,272.9226,272.9714,271.4676,271.5066,6393.0
2022-05-31 13:20:00,277.9,278.03,277.47,277.96,8629.0,271.3797,271.5066,270.9598,271.4383,8629.0
2022-05-31 13:30:00,277.85,279.14,277.84,278.48,12931.0,271.3308,272.5906,271.3211,271.9461,12931.0
2022-05-31 13:40:00,278.5,278.84,278.32,278.71,5695.0,271.9656,272.2976,271.7898,272.1707,5695.0
2022-05-31 13:50:00,278.7,280.0,278.48,280.0,6810.0,272.1609,273.4304,271.9461,273.4304,6810.0
2022-05-31 14:00:00,279.86,280.7,279.59,280.31,17224.0,273.2937,274.114,273.03,273.7331,17224.0
2022-05-31 14:10:00,280.25,280.49,279.99,280.49,13310.0,273.6745,273.9089,273.4206,273.9089,13310.0
2022-05-31 14:20:00,280.51,280.57,279.5,279.75,17019.0,273.9284,273.987,272.9421,273.1863,17019.0
2022-05-31 14:30:00,279.82,279.97,279.26,279.71,21105.0,273.2546,273.4011,272.7078,273.1472,21105.0
2022-05-31 14:40:00,279.8,280.07,278.32,278.53,23018.0,273.2351,273.4988,271.7898,271.9949,23018.0
2022-05-31 14:50:00,278.46,278.46,277.56,277.94,11552.0,271.9265,271.9265,271.0476,271.4187,11552.0
2022-05-31 15:00:00,277.8,278.12,277.33,278.11,9557.0,271.282,271.5945,270.823,271.5847,9557.0
2022-05-31 15:10:00,278.02,278.64,277.68,277.83,10830.0,271.4969,272.1023,271.1648,271.3113,10830.0
2022-05-31 15:20:00,277.88,278.6,277.84,278.13,12954.0,271.3601,272.0632,271.3211,271.6043,12954.0
2022-05-31 15:30:00,278.25,278.56,277.89,277.89,19415.0,271.7215,272.0242,271.3699,271.3699,19415.0
2022-05-31 15:40:00,277.82,277.97,276.59,276.59,23123.0,271.3015,271.448,270.1004,270.1004,23123.0
2022-05-31 15:50:00,276.54,277.31,273.95,276.04,439428.0,270.0516,270.8035,267.5223,269.5633,439428.0
2022-06-01 09:30:00,276.7,279.07,274.41,274.41,18908.0,270.2078,272.5222,267.9716,267.9716,18908.0
2022-06-01 09:40:00,274.52,275.67,274.32,274.78,8070.0,268.079,269.202,267.8837,268.3329,8070.0
2022-06-01 09:50:00,274.72,275.68,274.56,275.23,9614.0,268.2743,269.2118,268.118,268.7723,9614.0
2022-06-01 10:00:00,274.68,274.71,272.46,272.67,14537.0,268.2352,268.2645,266.0673,266.2724,14537.0
2022-06-01 10:10:00,273.22,273.73,271.84,271.84,6636.0,266.8095,267.3075,265.4619,265.4619,6636.0
2022-06-01 10:20:00,271.94,272.58,271.6,271.64,8532.0,265.5595,266.1845,265.2275,265.2665,8532.0
2022-06-01 10:30:00,271.57,271.91,270.72,271.13,7690.0,265.1982,265.5302,264.3681,264.7685,7690.0
2022-06-01 10:40:00,271.1,271.12,270.01,270.16,12254.0,264.7392,264.7587,263.6748,263.8213,12254.0
2022-06-01 10:50:00,270.06,270.86,269.85,270.73,5407.0,263.7236,264.5048,263.5185,264.3779,5407.0
2022-06-01 11:00:00,270.71,270.75,270.19,270.19,8062.0,264.3584,264.3974,263.8506,263.8506,8062.0
2022-06-01 11:10:00,270.01,270.36,269.65,270.28,12483.0,263.6748,264.0166,263.3232,263.9385,12483.0
2022-06-01 11:20:00,270.22,270.71,268.97,269.26,6311.0,263.8799,264.3584,262.6592,262.9424,6311.0
2022-06-01 11:30:00,269.72,270.16,269.72,270.08,7434.0,263.3916,263.8213,263.3916,263.7432,7434.0
2022-06-01 11:40:00,270.02,270.68,269.95,270.59,10659.0,263.6846,264.3291,263.6162,264.2412,10659.0
2022-06-01 11:50:00,270.54,270.74,270.38,270.55,4905.0,264.1924,264.3877,264.0361,264.2021,4905.0
2022-06-01 12:00:00,270.61,271.33,270.5,270.75,3300.0,264.2607,264.9638,264.1533,264.3974,3300.0
2022-06-01 12:10:00,270.72,271.14,270.34,271.14,5615.0,264.3681,264.7783,263.9971,264.7783,5615.0
2022-06-01 12:20:00,271.33,271.57,270.47,270.51,5265.0,264.9638,265.1982,264.124,264.1631,5265.0
2022-06-01 12:30:00,270.46,270.84,270.1,270.84,6774.0,264.1142,264.4853,263.7627,264.4853,6774.0
2022-06-01 12:40:00,270.97,271.19,270.0,270.0,6573.0,264.6123,264.8271,263.665,263.665,6573.0
2022-06-01 12:50:00,270.0,270.81,269.74,270.66,5586.0,263.665,264.456,263.4111,264.3095,5586.0
2022-06-01 13:00:00,270.8,270.95,270.47,270.93,4453.0,264.4463,264.5927,264.124,264.5732,4453.0
2022-06-01 13:10:00,271.04,271.45,270.85,271.3,5129.0,264.6806,265.081,264.4951,264.9345,5129.0
2022-06-01 13:20:00,271.5,272.24,271.37,271.87,6350.0,265.1298,265.8525,265.0029,265.4912,6350.0
2022-06-01 13:30:00,271.77,272.61,271.74,272.2,4012.0,265.3935,266.2138,265.3642,265.8134,4012.0
2022-06-01 13:40:00,272.13,272.37,271.87,272.07,4361.0,265.7451,265.9794,265.4912,265.6865,4361.0
2022-06-01 13:50:00,272.19,272.44,271.78,272.05,8009.0,265.8036,266.0478,265.4033,265.6669,8009.0
2022-06-01 14:00:00,272.08,272.49,271.99,272.02,5907.0,265.6962,266.0966,265.6083,265.6376,5907.0
2022-06-01 14:10:00,271.95,272.08,271.72,271.79,4957.0,265.5693,265.6962,265.3447,265.413,4957.0
2022-06-01 14:20:00,271.94,273.3,271.85,272.97,5798.0,265.5595,266.8876,265.4716,266.5653,5798.0
2022-06-01 14:30:00,273.06,273.43,272.9,272.91,3800.0,266.6532,267.0146,266.497,266.5068,3800.0
2022-06-01 14:40:00,272.82,273.23,272.69,273.14,5568.0,266.4189,266.8192,266.2919,266.7314,5568.0
2022-06-01 14:50:00,272.93,273.12,272.44,272.69,5578.0,266.5263,266.7118,266.0478,266.2919,5578.0
2022-06-01 15:00:00,272.55,272.85,272.31,272.85,4506.0,266.1552,266.4482,265.9208,266.4482,4506.0
2022-06-01 15:10:00,272.66,273.37,272.6,273.08,6354.0,266.2626,266.956,266.204,266.6728,6354.0
2022-06-01 15:20:00,273.24,273.3,272.71,272.76,5830.0,266.829,266.8876,266.3114,266.3603,5830.0
2022-06-01 15:30:00,272.64,272.79,272.09,272.42,23054.0,266.2431,266.3896,265.706,266.0282,23054.0
2022-06-01 15:40:00,272.55,272.57,271.8,272.13,21751.0,266.1552,266.1747,265.4228,265.7451,21751.0
2022-06-01 15:50:00,272.44,272.51,270.41,270.55,76190.0,266.0478,266.1161,264.0654,264.2021,76190.0
2022-06-02 09:30:00,270.28,271.17,266.32,270.75,45020.0,263.9385,264.8076,260.0714,264.3974,45020.0
2022-06-02 09:40:00,270.3,271.07,269.02,269.99,24996.0,263.958,264.7099,262.708,263.6553,24996.0
2022-06-02 09:50:00,269.76,270.24,268.68,270.24,12060.0,263.4307,263.8994,262.376,263.8994,12060.0
2022-06-02 10:00:00,270.18,272.05,269.68,271.88,9399.0,263.8408,265.6669,263.3525,265.5009,9399.0
2022-06-02 10:10:00,271.92,273.65,271.83,272.39,9787.0,265.54,267.2294,265.4521,265.999,9787.0
2022-06-02 10:20:00,272.23,272.83,271.49,272.83,10004.0,265.8427,266.4286,265.1201,266.4286,10004.0
2022-06-02 10:30:00,272.77,273.4,272.61,273.37,6400.0,266.37,266.9853,266.2138,266.956,6400.0
2022-06-02 10:40:00,273.43,273.51,272.68,273.21,2344.0,267.0146,267.0927,266.2821,266.7997,2344.0
2022-06-02 10:50:00,273.05,273.28,272.29,273.2,10301.0,266.6435,266.8681,265.9013,266.7899,10301.0
2022-06-02 11:00:00,273.22,273.54,273.02,273.53,8194.0,266.8095,267.122,266.6142,267.1122,8194.0
2022-06-02 11:10:00,273.65,274.1,273.61,273.97,3187.0,267.2294,267.6688,267.1903,267.5419,3187.0
2022-06-02 11:20:00,273.58,273.99,273.23,273.62,6241.0,267.161,267.5614,266.8192,267.2001,6241.0
2022-06-02 11:30:00,273.55,273.55,273.02,273.03,5033.0,267.1317,267.1317,266.6142,266.6239,5033.0
2022-06-02 11:40:00,273.24,274.37,273.16,274.11,4637.0,266.829,267.9325,266.7509,267.6786,4637.0
2022-06-02 11:50:00,274.26,274.27,273.24,273.24,4539.0,267.8251,267.8348,266.829,266.829,4539.0
2022-06-02 12:00:00,273.3,273.82,273.15,273.62,6268.0,266.8876,267.3954,266.7411,267.2001,6268.0
2022-06-02 12:10:00,273.61,273.91,273.45,273.68,2086.0,267.1903,267.4833,267.0341,267.2587,2086.0
2022-06-02 12:20:00,273.67,274.4,273.64,274.25,2744.0,267.2489,267.9618,267.2196,267.8153,2744.0
2022-06-02 12:30:00,274.41,274.77,274.33,274.49,7021.0,267.9716,268.3231,267.8934,268.0497,7021.0
2022-06-02 12:40:00,274.68,274.85,274.16,274.31,6424.0,268.2352,268.4012,267.7274,267.8739,6424.0
2022-06-02 12:50:00,274.17,274.65,274.13,274.65,8193.0,267.7372,268.2059,267.6981,268.2059,8193.0
2022-06-02 13:00:00,274.63,274.89,274.44,274.44,6130.0,268.1864,268.4403,268.0009,268.0009,6130.0
2022-06-02 13:10:00,274.5,274.86,274.26,274.86,6934.0,268.0594,268.411,267.8251,268.411,6934.0
2022-06-02 13:20:00,274.7,275.18,274.48,275.0,12145.0,268.2548,268.7235,268.0399,268.5477,12145.0
2022-06-02 13:30:00,275.35,275.47,275.04,275.47,5439.0,268.8895,269.0067,268.5868,269.0067,5439.0
2022-06-02 13:40:00,275.43,275.78,275.16,275.63,11514.0,268.9676,269.3094,268.704,269.1629,11514.0
2022-06-02 13:50:00,275.71,275.71,274.99,275.59,8156.0,269.2411,269.2411,268.5379,269.1239,8156.0
2022-06-02 14:00:00,275.57,276.33,275.21,276.23,13065.0,269.1043,269.8465,268.7528,269.7489,13065.0
2022-06-02 14:10:00,276.21,276.32,275.87,275.95,4541.0,269.7293,269.8367,269.3973,269.4754,4541.0
2022-06-02 14:20:00,275.97,276.01,275.78,275.83,3360.0,269.495,269.534,269.3094,269.3582,3360.0
2022-06-02 14:30:00,275.97,276.42,275.94,276.19,5954.0,269.495,269.9344,269.4657,269.7098,5954.0
2022-06-02 14:40:00,276.08,276.45,275.96,276.18,5187.0,269.6024,269.9637,269.4852,269.7,5187.0
2022-06-02 14:50:00,276.18,276.49,275.77,275.91,6058.0,269.7,270.0028,269.2996,269.4364,6058.0
2022-06-02 15:00:00,276.01,276.74,275.94,276.61,6188.0,269.534,270.2469,269.4657,270.1199,6188.0
2022-06-02 15:10:00,276.49,277.23,276.49,277.09,7552.0,270.0028,270.7254,270.0028,270.5887,7552.0
2022-06-02 15:20:00,277.03,277.46,276.83,276.83,11642.0,270.5301,270.95,270.3348,270.3348,11642.0
2022-06-02 15:30:00,276.83,277.08,276.78,276.95,9644.0,270.3348,270.5789,270.2859,270.452,9644.0
2022-06-02 15:40:00,276.94,277.54,276.85,277.26,13130.0,270.4422,271.0281,270.3543,270.7547,13130.0
2022-06-02 15:50:00,277.5,278.85,277.16,278.42,65499.0,270.9891,272.3074,270.657,271.8875,65499.0
2022-06-03 09:30:00,270.72,274.63,270.72,272.72,24788.0,264.3681,268.1864,264.3681,266.3212,24788.0
2022-06-03 09:40:00,273.6,273.92,271.15,271.49,12880.0,267.1806,267.4931,264.788,265.1201,12880.0
2022-06-03 09:50:00,271.37,272.09,270.29,271.91,11094.0,265.0029,265.706,263.9482,265.5302,11094.0
2022-06-03 10:00:00,272.01,273.36,271.93,272.15,10815.0,265.6279,266.9462,265.5497,265.7646,10815.0
2022-06-03 10:10:00,272.05,272.07,270.89,271.75,8917.0,265.6669,265.6865,264.5341,265.374,8917.0
2022-06-03 10:20:00,271.6,272.8,271.16,272.19,6197.0,265.2275,266.3993,264.7978,265.8036,6197.0
2022-06-03 10:30:00,272.13,272.93,271.2,271.78,11230.0,265.7451,266.5263,264.8369,265.4033,11230.0
2022-06-03 10:40:00,271.43,272.4,271.39,271.91,11255.0,265.0615,266.0087,265.0224,265.5302,11255.0
2022-06-03 10:50:00,272.16,272.39,271.64,271.78,5734.0,265.7743,265.999,265.2665,265.4033,5734.0
2022-06-03 11:00:00,271.61,271.63,270.26,270.63,6994.0,265.2373,265.2568,263.9189,264.2802,6994.0
2022-06-03 11:10:00,270.64,270.67,269.91,270.34,5010.0,264.29,264.3193,263.5771,263.9971,5010.0
2022-06-03 11:20:00,270.28,270.52,269.7,270.03,5154.0,263.9385,264.1728,263.3721,263.6943,5154.0
2022-06-03 11:30:00,270.02,270.48,269.65,270.35,7462.0,263.6846,264.1338,263.3232,264.0068,7462.0
2022-06-03 11:40:00,270.46,270.89,270.05,270.21,6753.0,264.1142,264.5341,263.7139,263.8701,6753.0
2022-06-03 11:50:00,270.22,270.91,270.14,270.91,4434.0,263.8799,264.5537,263.8017,264.5537,4434.0
2022-06-03 12:00:00,270.93,271.14,270.4,270.4,2250.0,264.5732,264.7783,264.0556,264.0556,2250.0
2022-06-03 12:10:00,270.37,270.77,270.37,270.42,3029.0,264.0263,264.417,264.0263,264.0752,3029.0
2022-06-03 12:20:00,269.83,270.27,269.83,270.25,3697.0,263.499,263.9287,263.499,263.9092,3697.0
2022-06-03 12:30:00,270.2,270.26,269.97,270.25,1882.0,263.8603,263.9189,263.6357,263.9092,1882.0
2022-06-03 12:40:00,270.13,270.18,269.79,270.08,4134.0,263.792,263.8408,263.46,263.7432,4134.0
2022-06-03 12:50:00,269.97,270.32,269.89,270.22,2477.0,263.6357,263.9775,263.5576,263.8799,2477.0
2022-06-03 13:00:00,270.22,271.45,270.22,271.01,2225.0,263.8799,265.081,263.8799,264.6513,2225.0
2022-06-03 13:10:00,271.04,271.05,269.85,269.85,2919.0,264.6806,264.6904,263.5185,263.5185,2919.0
2022-06-03 13:20:00,269.97,270.49,269.97,270.45,7428.0,263.6357,264.1435,263.6357,264.1045,7428.0
2022-06-03 13:30:00,270.16,270.59,269.93,270.48,2972.0,263.8213,264.2412,263.5967,264.1338,2972.0
2022-06-03 13:40:00,270.45,270.45,269.46,269.77,4254.0,264.1045,264.1045,263.1377,263.4404,4254.0
2022-06-03 13:50:00,269.68,269.94,269.59,269.59,2989.0,263.3525,263.6064,263.2646,263.2646,2989.0
2022-06-03 14:00:00,269.63,269.64,269.21,269.22,3983.0,263.3037,263.3135,262.8936,262.9033,3983.0
2022-06-03 14:10:00,269.33,269.53,268.98,269.33,5924.0,263.0107,263.2061,262.669,263.0107,5924.0
2022-06-03 14:20:00,269.28,269.28,268.91,269.17,8363.0,262.9619,262.9619,262.6006,262.8545,8363.0
2022-06-03 14:30:00,269.1,269.13,268.24,268.5,13599.0,262.7861,262.8154,261.9463,262.2002,13599.0
2022-06-03 14:40:00,268.55,269.27,268.19,269.27,11009.0,262.249,262.9522,261.8975,262.9522,11009.0
2022-06-03 14:50:00,269.11,269.43,269.05,269.25,7089.0,262.7959,263.1084,262.7373,262.9326,7089.0
2022-06-03 15:00:00,269.24,269.38,268.5,268.87,11103.0,262.9229,263.0596,262.2002,262.5615,11103.0
2022-06-03 15:10:00,268.87,268.97,268.6,268.75,10155.0,262.5615,262.6592,262.2979,262.4444,10155.0
2022-06-03 15:20:00,268.83,269.14,268.6,269.06,10019.0,262.5225,262.8252,262.2979,262.7471,10019.0
2022-06-03 15:30:00,269.08,269.32,268.68,269.13,26550.0,262.7666,263.001,262.376,262.8154,26550.0
2022-06-03 15:40:00,268.97,269.08,268.38,268.49,32838.0,262.6592,262.7666,262.083,262.1905,32838.0
2022-06-03 15:50:00,268.43,269.39,268.25,268.79,43726.0,262.1319,263.0693,261.9561,262.4834,43726.0
2022-06-06 09:30:00,271.07,271.54,268.73,270.91,11082.0,264.7099,265.1689,262.4248,264.5537,11082.0
2022-06-06 09:40:00,270.98,272.3,270.96,271.67,6725.0,264.622,265.9111,264.6025,265.2958,6725.0
2022-06-06 09:50:00,271.75,272.44,271.49,272.44,6100.0,265.374,266.0478,265.1201,266.0478,6100.0
2022-06-06 10:00:00,272.57,274.04,272.19,273.48,7037.0,266.1747,267.6102,265.8036,267.0634,7037.0
2022-06-06 10:10:00,273.55,273.55,272.76,272.81,4411.0,267.1317,267.1317,266.3603,266.4091,4411.0
2022-06-06 10:20:00,273.13,273.93,272.81,273.83,6623.0,266.7216,267.5028,266.4091,267.4052,6623.0
2022-06-06 10:30:00,273.47,274.0,273.47,273.54,4576.0,267.0536,267.5712,267.0536,267.122,4576.0
2022-06-06 10:40:00,273.84,273.89,273.2,273.66,5377.0,267.4149,267.4638,266.7899,267.2392,5377.0
2022-06-06 10:50:00,273.68,274.12,273.52,273.64,5114.0,267.2587,267.6884,267.1024,267.2196,5114.0
2022-06-06 11:00:00,273.79,274.28,273.58,273.94,6099.0,267.3661,267.8446,267.161,267.5126,6099.0
2022-06-06 11:10:00,273.71,273.77,272.19,272.37,9338.0,267.288,267.3466,265.8036,265.9794,9338.0
2022-06-06 11:20:00,272.21,272.66,271.92,272.61,3082.0,265.8232,266.2626,265.54,266.2138,3082.0
2022-06-06 11:30:00,272.46,273.07,272.45,272.53,5641.0,266.0673,266.663,266.0575,266.1357,5641.0
2022-06-06 11:40:00,272.7,273.5,272.54,273.3,5423.0,266.3017,267.0829,266.1454,266.8876,5423.0
2022-06-06 11:50:00,273.17,273.53,273.03,273.21,4813.0,266.7607,267.1122,266.6239,266.7997,4813.0
2022-06-06 12:00:00,273.27,273.27,272.09,272.18,4630.0,266.8583,266.8583,265.706,265.7939,4630.0
2022-06-06 12:10:00,272.01,272.17,271.65,271.81,5624.0,265.6279,265.7841,265.2763,265.4326,5624.0
2022-06-06 12:20:00,271.81,272.01,271.55,271.55,4959.0,265.4326,265.6279,265.1787,265.1787,4959.0
2022-06-06 12:30:00,271.55,272.22,271.44,272.22,2101.0,265.1787,265.8329,265.0712,265.8329,2101.0
2022-06-06 12:40:00,272.06,272.35,272.04,272.1,3194.0,265.6767,265.9599,265.6572,265.7158,3194.0
2022-06-06 12:50:00,271.9,272.35,271.58,272.19,2428.0,265.5204,265.9599,265.208,265.8036,2428.0
2022-06-06 13:00:00,272.34,272.44,271.81,271.87,4741.0,265.9501,266.0478,265.4326,265.4912,4741.0
2022-06-06 13:10:00,271.86,272.12,271.63,271.77,5479.0,265.4814,265.7353,265.2568,265.3935,5479.0
2022-06-06 13:20:00,272.04,272.06,271.69,271.96,5043.0,265.6572,265.6767,265.3154,265.579,5043.0
2022-06-06 13:30:00,271.88,272.7,271.77,272.58,8261.0,265.5009,266.3017,265.3935,266.1845,8261.0
2022-06-06 13:40:00,272.62,272.87,272.28,272.28,5105.0,266.2236,266.4677,265.8915,265.8915,5105.0
2022-06-06 13:50:00,272.6,273.05,272.56,272.94,7027.0,266.204,266.6435,266.165,266.536,7027.0
2022-06-06 14:00:00,272.77,273.07,272.57,272.88,9344.0,266.37,266.663,266.1747,266.4775,9344.0
2022-06-06 14:10:00,272.73,272.92,272.37,272.48,6331.0,266.331,266.5165,265.9794,266.0868,6331.0
2022-06-06 14:20:00,272.48,272.61,271.76,272.16,5190.0,266.0868,266.2138,265.3837,265.7743,5190.0
2022-06-06 14:30:00,272.03,272.43,271.98,272.03,6015.0,265.6474,266.038,265.5986,265.6474,6015.0
2022-06-06 14:40:00,272.13,272.66,272.13,272.26,6809.0,265.7451,266.2626,265.7451,265.872,6809.0
2022-06-06 14:50:00,272.17,272.35,271.7,272.2,5894.0,265.7841,265.9599,265.3251,265.8134,5894.0
2022-06-06 15:00:00,272.25,272.32,271.87,272.07,7077.0,265.8622,265.9306,265.4912,265.6865,7077.0
2022-06-06 15:10:00,271.85,272.34,271.83,271.93,4814.0,265.4716,265.9501,265.4521,265.5497,4814.0
2022-06-06 15:20:00,271.87,272.04,271.68,271.84,5877.0,265.4912,265.6572,265.3056,265.4619,5877.0
2022-06-06 15:30:00,271.8,272.17,271.44,271.67,15933.0,265.4228,265.7841,265.0712,265.2958,15933.0
2022-06-06 15:40:00,271.58,272.28,271.55,272.05,20504.0,265.208,265.8915,265.1787,265.6669,20504.0
2022-06-06 15:50:00,272.09,272.41,271.61,271.85,50101.0,265.706,266.0185,265.2373,265.4716,50101.0
2022-06-07 09:30:00,268.41,269.83,268.08,269.69,19637.0,262.1123,263.499,261.7901,263.3623,19637.0
2022-06-07 09:40:00,269.56,270.03,268.43,268.52,10391.0,263.2354,263.6943,262.1319,262.2198,10391.0
2022-06-07 09:50:00,268.1,269.05,267.81,268.65,5791.0,261.8096,262.7373,261.5264,262.3467,5791.0
2022-06-07 10:00:00,268.65,268.83,267.93,268.61,8315.0,262.3467,262.5225,261.6436,262.3076,8315.0
2022-06-07 10:10:00,268.48,268.83,267.85,268.8,4668.0,262.1807,262.5225,261.5655,262.4932,4668.0
2022-06-07 10:20:00,269.32,270.21,269.15,269.9,4273.0,263.001,263.8701,262.835,263.5674,4273.0
2022-06-07 10:30:00,269.95,270.76,269.7,270.56,3856.0,263.6162,264.4072,263.3721,264.2119,3856.0
2022-06-07 10:40:00,270.48,271.47,270.45,271.47,4308.0,264.1338,265.1005,264.1045,265.1005,4308.0
2022-06-07 10:50:00,271.28,271.46,270.7,270.97,4004.0,264.915,265.0908,264.3486,264.6123,4004.0
2022-06-07 11:00:00,271.0,271.11,269.85,270.2,10898.0,264.6416,264.749,263.5185,263.8603,10898.0
2022-06-07 11:10:00,270.35,270.53,269.86,269.96,8678.0,264.0068,264.1826,263.5283,263.626,8678.0
2022-06-07 11:20:00,270.05,270.15,268.85,269.03,6575.0,263.7139,263.8115,262.542,262.7178,6575.0
2022-06-07 11:30:00,268.87,269.39,268.82,269.09,8905.0,262.5615,263.0693,262.5127,262.7764,8905.0
2022-06-07 11:40:00,269.43,269.72,268.98,268.98,4029.0,263.1084,263.3916,262.669,262.669,4029.0
2022-06-07 11:50:00,269.18,269.4,268.92,268.92,2989.0,262.8643,263.0791,262.6104,262.6104,2989.0
2022-06-07 12:00:00,268.94,269.06,267.92,268.47,11995.0,262.6299,262.7471,261.6338,262.1709,11995.0
2022-06-07 12:10:00,268.66,268.69,268.06,268.06,3837.0,262.3565,262.3858,261.7705,261.7705,3837.0
2022-06-07 12:20:00,268.17,268.83,268.02,268.61,3988.0,261.878,262.5225,261.7315,262.3076,3988.0
2022-06-07 12:30:00,268.7,269.05,268.52,269.05,1728.0,262.3955,262.7373,262.2198,262.7373,1728.0
2022-06-07 12:40:00,269.16,269.97,269.16,269.97,3385.0,262.8447,263.6357,262.8447,263.6357,3385.0
2022-06-07 12:50:00,269.91,270.25,269.87,270.05,5651.0,263.5771,263.9092,263.5381,263.7139,5651.0
2022-06-07 13:00:00,270.06,270.84,270.06,270.84,5574.0,263.7236,264.4853,263.7236,264.4853,5574.0
2022-06-07 13:10:00,270.78,271.41,270.71,271.41,2617.0,264.4267,265.0419,264.3584,265.0419,2617.0
2022-06-07 13:20:00,271.18,271.41,271.01,271.37,4472.0,264.8173,265.0419,264.6513,265.0029,4472.0
2022-06-07 13:30:00,271.23,271.57,271.1,271.14,2228.0,264.8662,265.1982,264.7392,264.7783,2228.0
2022-06-07 13:40:00,271.15,271.17,270.52,270.69,5251.0,264.788,264.8076,264.1728,264.3388,5251.0
2022-06-07 13:50:00,270.67,270.75,270.08,270.08,4792.0,264.3193,264.3974,263.7432,263.7432,4792.0
2022-06-07 14:00:00,270.04,271.44,269.94,271.44,5447.0,263.7041,265.0712,263.6064,265.0712,5447.0
2022-06-07 14:10:00,271.67,271.86,271.32,271.46,4434.0,265.2958,265.4814,264.9541,265.0908,4434.0
2022-06-07 14:20:00,271.41,271.64,271.08,271.49,7489.0,265.0419,265.2665,264.7197,265.1201,7489.0
2022-06-07 14:30:00,271.38,271.71,271.29,271.53,8117.0,265.0126,265.3349,264.9248,265.1591,8117.0
2022-06-07 14:40:00,271.43,271.46,270.77,270.77,7669.0,265.0615,265.0908,264.417,264.417,7669.0
2022-06-07 14:50:00,270.49,270.72,270.4,270.72,7546.0,264.1435,264.3681,264.0556,264.3681,7546.0
2022-06-07 15:00:00,270.72,270.86,270.43,270.45,9536.0,264.3681,264.5048,264.0849,264.1045,9536.0
2022-06-07 15:10:00,270.4,270.48,269.96,270.28,6670.0,264.0556,264.1338,263.626,263.9385,6670.0
2022-06-07 15:20:00,270.32,270.37,269.95,270.37,16521.0,263.9775,264.0263,263.6162,264.0263,16521.0
2022-06-07 15:30:00,270.31,270.78,270.26,270.71,15477.0,263.9678,264.4267,263.9189,264.3584,15477.0
2022-06-07 15:40:00,270.74,271.01,270.46,270.83,22598.0,264.3877,264.6513,264.1142,264.4756,22598.0
2022-06-07 15:50:00,270.82,270.91,270.08,270.63,82680.0,264.4658,264.5537,263.7432,264.2802,82680.0
2022-06-08 09:30:00,268.6,270.97,268.26,270.95,11918.0,262.2979,264.6123,261.9659,264.5927,11918.0
2022-06-08 09:40:00,270.69,271.49,269.81,271.03,6589.0,264.3388,265.1201,263.4795,264.6709,6589.0
2022-06-08 09:50:00,271.05,272.06,271.02,271.84,6186.0,264.6904,265.6767,264.6611,265.4619,6186.0
2022-06-08 10:00:00,271.76,271.87,270.73,270.74,11823.0,265.3837,265.4912,264.3779,264.3877,11823.0
2022-06-08 10:10:00,270.66,270.66,269.37,270.35,5668.0,264.3095,264.3095,263.0498,264.0068,5668.0
2022-06-08 10:20:00,270.41,271.06,270.4,270.7,6670.0,264.0654,264.7002,264.0556,264.3486,6670.0
2022-06-08 10:30:00,270.57,271.25,270.57,270.99,7575.0,264.2217,264.8857,264.2217,264.6318,7575.0
2022-06-08 10:40:00,271.12,271.12,270.41,270.63,5458.0,264.7587,264.7587,264.0654,264.2802,5458.0
2022-06-08 10:50:00,270.71,270.93,269.44,269.55,7424.0,264.3584,264.5732,263.1182,263.2256,7424.0
2022-06-08 11:00:00,269.84,270.18,269.7,270.18,8496.0,263.5088,263.8408,263.3721,263.8408,8496.0
2022-06-08 11:10:00,270.1,271.0,270.1,270.89,8613.0,263.7627,264.6416,263.7627,264.5341,8613.0
2022-06-08 11:20:00,270.87,271.22,270.76,270.91,7250.0,264.5146,264.8564,264.4072,264.5537,7250.0
2022-06-08 11:30:00,270.88,271.03,270.46,270.46,4687.0,264.5244,264.6709,264.1142,264.1142,4687.0
2022-06-08 11:40:00,270.38,270.83,270.16,270.42,5457.0,264.0361,264.4756,263.8213,264.0752,5457.0
2022-06-08 11:50:00,270.48,270.61,270.23,270.47,4741.0,264.1338,264.2607,263.8896,264.124,4741.0
2022-06-08 12:00:00,270.53,271.07,270.53,271.06,4100.0,264.1826,264.7099,264.1826,264.7002,4100.0
2022-06-08 12:10:00,271.13,271.53,271.12,271.5,3827.0,264.7685,265.1591,264.7587,265.1298,3827.0
2022-06-08 12:20:00,271.56,271.56,270.51,271.05,5545.0,265.1884,265.1884,264.1631,264.6904,5545.0
2022-06-08 12:30:00,270.96,270.96,269.94,269.99,3185.0,264.6025,264.6025,263.6064,263.6553,3185.0
2022-06-08 12:40:00,270.0,270.03,268.96,269.81,3109.0,263.665,263.6943,262.6494,263.4795,3109.0
2022-06-08 12:50:00,269.75,269.91,269.55,269.56,2709.0,263.4209,263.5771,263.2256,263.2354,2709.0
2022-06-08 13:00:00,269.69,269.69,269.16,269.49,4516.0,263.3623,263.3623,262.8447,263.167,4516.0
2022-06-08 13:10:00,269.45,269.5,268.9,269.3,2725.0,263.1279,263.1768,262.5908,262.9815,2725.0
2022-06-08 13:20:00,269.3,269.3,269.04,269.08,2207.0,262.9815,262.9815,262.7276,262.7666,2207.0
2022-06-08 13:30:00,268.91,268.91,268.2,268.25,3806.0,262.6006,262.6006,261.9073,261.9561,3806.0
2022-06-08 13:40:00,268.17,269.41,268.17,269.12,4238.0,261.878,263.0889,261.878,262.8057,4238.0
2022-06-08 13:50:00,269.11,269.2,268.49,268.49,5737.0,262.7959,262.8838,262.1905,262.1905,5737.0
2022-06-08 14:00:00,268.55,268.89,268.28,268.28,6866.0,262.249,262.5811,261.9854,261.9854,6866.0
2022-06-08 14:10:00,268.26,268.34,267.47,267.57,12140.0,261.9659,262.044,261.1944,261.292,12140.0
2022-06-08 14:20:00,267.65,267.94,267.3,267.51,4200.0,261.3702,261.6534,261.0284,261.2335,4200.0
2022-06-08 14:30:00,267.38,267.77,267.16,267.41,3989.0,261.1065,261.4873,260.8917,261.1358,3989.0
2022-06-08 14:40:00,267.35,268.01,267.35,267.84,5600.0,261.0772,261.7217,261.0772,261.5557,5600.0
2022-06-08 14:50:00,267.8,267.94,267.41,267.67,6589.0,261.5166,261.6534,261.1358,261.3897,6589.0
2022-06-08 15:00:00,267.6,267.6,266.94,267.06,8569.0,261.3213,261.3213,260.6768,260.794,8569.0
2022-06-08 15:10:00,266.99,267.52,266.98,267.49,8947.0,260.7257,261.2432,260.7159,261.2139,8947.0
2022-06-08 15:20:00,267.47,267.92,267.46,267.78,9498.0,261.1944,261.6338,261.1846,261.4971,9498.0
2022-06-08 15:30:00,267.83,268.21,267.68,267.68,15522.0,261.5459,261.917,261.3995,261.3995,15522.0
2022-06-08 15:40:00,267.72,267.85,266.9,266.9,20352.0,261.4385,261.5655,260.6378,260.6378,20352.0
2022-06-08 15:50:00,266.93,267.14,266.53,266.69,60246.0,260.6671,260.8721,260.2764,260.4327,60246.0
2022-06-09 09:30:00,266.61,267.04,265.9,265.91,10323.0,260.3546,260.7745,259.6612,259.671,10323.0
2022-06-09 09:40:00,265.55,266.52,264.91,266.25,11557.0,259.3194,260.2667,258.6945,260.003,11557.0
2022-06-09 09:50:00,266.33,268.23,266.33,267.48,6733.0,260.0811,261.9366,260.0811,261.2042,6733.0
2022-06-09 10:00:00,267.35,267.54,265.73,266.22,8114.0,261.0772,261.2627,259.4952,259.9737,8114.0
2022-06-09 10:10:00,265.98,266.82,265.84,266.35,18414.0,259.7393,260.5596,259.6026,260.1007,18414.0
2022-06-09 10:20:00,266.09,266.37,265.51,266.24,8401.0,259.8468,260.1202,259.2804,259.9932,8401.0
2022-06-09 10:30:00,266.38,266.46,265.56,265.91,3937.0,260.13,260.2081,259.3292,259.671,3937.0
2022-06-09 10:40:00,265.67,265.67,264.89,265.22,6498.0,259.4366,259.4366,258.6749,258.9972,6498.0
2022-06-09 10:50:00,265.04,265.6,264.71,265.44,7802.0,258.8214,259.3683,258.4991,259.212,7802.0
2022-06-09 11:00:00,265.27,265.33,264.31,264.59,21161.0,259.046,259.1046,258.1085,258.382,21161.0
2022-06-09 11:10:00,264.58,265.1,264.5,264.7,10944.0,258.3722,258.88,258.2941,258.4894,10944.0
2022-06-09 11:20:00,264.74,265.14,264.39,264.46,10822.0,258.5284,258.9191,258.1867,258.255,10822.0
2022-06-09 11:30:00,264.56,264.71,264.12,264.64,8341.0,258.3527,258.4991,257.923,258.4308,8341.0
2022-06-09 11:40:00,264.72,265.36,264.71,264.72,5533.0,258.5089,259.1339,258.4991,258.5089,5533.0
2022-06-09 11:50:00,264.8,265.0,264.54,264.97,5422.0,258.587,258.7823,258.3331,258.753,5422.0
2022-06-09 12:00:00,265.1,265.45,264.81,264.81,8966.0,258.88,259.2218,258.5968,258.5968,8966.0
2022-06-09 12:10:00,265.02,265.02,264.51,264.65,2549.0,258.8019,258.8019,258.3038,258.4406,2549.0
2022-06-09 12:20:00,264.75,265.29,264.66,265.24,5094.0,258.5382,259.0655,258.4503,259.0167,5094.0
2022-06-09 12:30:00,265.24,265.31,265.07,265.22,5112.0,259.0167,259.0851,258.8507,258.9972,5112.0
2022-06-09 12:40:00,265.37,265.46,265.18,265.31,8203.0,259.1437,259.2315,258.9581,259.0851,8203.0
2022-06-09 12:50:00,265.29,265.74,265.13,265.73,7178.0,259.0655,259.505,258.9093,259.4952,7178.0
2022-06-09 13:00:00,265.74,265.82,265.51,265.66,11376.0,259.505,259.5831,259.2804,259.4269,11376.0
2022-06-09 13:10:00,265.75,265.8,265.21,265.3,4910.0,259.5147,259.5636,258.9874,259.0753,4910.0
2022-06-09 13:20:00,265.35,265.43,264.51,264.51,7041.0,259.1241,259.2023,258.3038,258.3038,7041.0
2022-06-09 13:30:00,264.55,264.59,264.34,264.47,3502.0,258.3429,258.382,258.1378,258.2648,3502.0
2022-06-09 13:40:00,264.34,264.39,263.89,264.33,10315.0,258.1378,258.1867,257.6984,258.1281,10315.0
2022-06-09 13:50:00,264.38,264.57,264.19,264.57,4467.0,258.1769,258.3624,257.9913,258.3624,4467.0
2022-06-09 14:00:00,264.56,264.65,264.2,264.5,7875.0,258.3527,258.4406,258.0011,258.2941,7875.0
2022-06-09 14:10:00,264.6,264.6,264.1,264.25,13297.0,258.3917,258.3917,257.9035,258.0499,13297.0
2022-06-09 14:20:00,264.32,264.45,263.91,263.97,10881.0,258.1183,258.2452,257.7179,257.7765,10881.0
2022-06-09 14:30:00,263.96,263.96,263.17,263.21,16561.0,257.7667,257.7667,256.9953,257.0343,16561.0
2022-06-09 14:40:00,263.28,263.28,262.57,262.78,10028.0,257.1027,257.1027,256.4094,256.6144,10028.0
2022-06-09 14:50:00,262.81,262.91,262.01,262.01,11526.0,256.6437,256.7414,255.8625,255.8625,11526.0
2022-06-09 15:00:00,262.0,262.05,261.05,261.34,16511.0,255.8527,255.9016,254.925,255.2082,16511.0
2022-06-09 15:10:00,261.34,262.0,261.21,262.0,15107.0,255.2082,255.8527,255.0813,255.8527,15107.0
2022-06-09 15:20:00,261.86,262.16,261.11,261.17,12146.0,255.716,256.009,254.9836,255.0422,12146.0
2022-06-09 15:30:00,260.86,261.01,260.53,260.88,20172.0,254.7395,254.886,254.4172,254.759,20172.0
2022-06-09 15:40:00,260.85,260.96,259.88,260.12,32901.0,254.7297,254.8371,253.7825,254.0168,32901.0
2022-06-09 15:50:00,260.14,260.58,259.02,259.04,69907.0,254.0364,254.466,252.9427,252.9622,69907.0
2022-06-10 09:30:00,256.16,256.53,254.14,254.8,25548.0,250.1498,250.5111,248.1771,248.8217,25548.0
2022-06-10 09:40:00,254.61,256.38,254.48,256.03,10800.0,248.6361,250.3646,248.5092,250.0228,10800.0
2022-06-10 09:50:00,255.99,256.05,255.04,255.62,5614.0,249.9837,250.0423,249.056,249.6224,5614.0
2022-06-10 10:00:00,255.53,255.53,254.31,254.66,12015.0,249.5345,249.5345,248.3432,248.6849,12015.0
2022-06-10 10:10:00,254.54,255.46,254.3,254.56,6550.0,248.5678,249.4662,248.3334,248.5873,6550.0
2022-06-10 10:20:00,254.56,255.35,254.33,255.09,5758.0,248.5873,249.3588,248.3627,249.1049,5758.0
2022-06-10 10:30:00,255.23,256.47,255.14,256.24,8785.0,249.2416,250.4525,249.1537,250.2279,8785.0
2022-06-10 10:40:00,256.24,256.63,256.12,256.29,4936.0,250.2279,250.6087,250.1107,250.2767,4936.0
2022-06-10 10:50:00,256.15,256.32,255.67,255.7,10408.0,250.14,250.306,249.6713,249.7005,10408.0
2022-06-10 11:00:00,255.73,255.96,255.06,255.87,4500.0,249.7298,249.9544,249.0756,249.8666,4500.0
2022-06-10 11:10:00,255.87,256.04,255.46,255.88,5518.0,249.8666,250.0326,249.4662,249.8763,5518.0
2022-06-10 11:20:00,256.06,256.22,255.4,255.44,4783.0,250.0521,250.2083,249.4076,249.4466,4783.0
2022-06-10 11:30:00,255.4,255.54,255.17,255.18,3599.0,249.4076,249.5443,249.183,249.1927,3599.0
2022-06-10 11:40:00,255.27,255.77,255.26,255.42,7122.0,249.2806,249.7689,249.2709,249.4271,7122.0
2022-06-10 11:50:00,255.25,255.78,255.12,255.78,4580.0,249.2611,249.7787,249.1342,249.7787,4580.0
2022-06-10 12:00:00,255.75,256.33,255.55,256.33,6450.0,249.7494,250.3158,249.5541,250.3158,6450.0
2022-06-10 12:10:00,256.19,256.35,255.14,255.14,4228.0,250.179,250.3353,249.1537,249.1537,4228.0
2022-06-10 12:20:00,255.19,255.41,254.75,254.83,4887.0,249.2025,249.4174,248.7728,248.851,4887.0
2022-06-10 12:30:00,255.01,255.07,254.7,254.77,2769.0,249.0267,249.0853,248.724,248.7924,2769.0
2022-06-10 12:40:00,254.7,254.98,254.41,254.44,2854.0,248.724,248.9974,248.4408,248.4701,2854.0
2022-06-10 12:50:00,254.33,254.56,254.18,254.56,2786.0,248.3627,248.5873,248.2162,248.5873,2786.0
2022-06-10 13:00:00,254.45,254.62,254.24,254.62,5477.0,248.4799,248.6459,248.2748,248.6459,5477.0
2022-06-10 13:10:00,254.76,254.94,254.51,254.71,4335.0,248.7826,248.9584,248.5385,248.7338,4335.0
2022-06-10 13:20:00,254.83,255.73,254.82,255.71,2493.0,248.851,249.7298,248.8412,249.7103,2493.0
2022-06-10 13:30:00,255.5,255.74,254.98,255.62,3900.0,249.5052,249.7396,248.9974,249.6224,3900.0
2022-06-10 13:40:00,255.67,256.3,255.51,256.19,2637.0,249.6713,250.2865,249.515,250.179,2637.0
2022-06-10 13:50:00,256.29,256.34,255.35,255.64,5238.0,250.2767,250.3255,249.3588,249.642,5238.0
2022-06-10 14:00:00,255.59,255.82,255.15,255.69,4607.0,249.5931,249.8177,249.1635,249.6908,4607.0
2022-06-10 14:10:00,255.71,256.28,255.56,256.28,5621.0,249.7103,250.2669,249.5638,250.2669,5621.0
2022-06-10 14:20:00,256.37,256.58,255.65,255.65,4126.0,250.3548,250.5599,249.6517,249.6517,4126.0
2022-06-10 14:30:00,255.84,256.14,255.47,255.55,4527.0,249.8373,250.1302,249.4759,249.5541,4527.0
2022-06-10 14:40:00,255.51,255.87,255.2,255.74,4088.0,249.515,249.8666,249.2123,249.7396,4088.0
2022-06-10 14:50:00,255.88,256.48,255.72,256.0,3719.0,249.8763,250.4622,249.7201,249.9935,3719.0
2022-06-10 15:00:00,256.15,256.21,254.87,255.14,6293.0,250.14,250.1986,248.89,249.1537,6293.0
2022-06-10 15:10:00,255.05,255.8,255.05,255.7,5604.0,249.0658,249.7982,249.0658,249.7005,5604.0
2022-06-10 15:20:00,255.8,256.48,255.19,256.09,6221.0,249.7982,250.4622,249.2025,250.0814,6221.0
2022-06-10 15:30:00,255.78,256.03,255.4,255.4,14164.0,249.7787,250.0228,249.4076,249.4076,14164.0
2022-06-10 15:40:00,255.38,255.5,253.69,253.69,22373.0,249.3881,249.5052,247.7377,247.7377,22373.0
2022-06-10 15:50:00,253.61,254.34,253.4,253.69,65133.0,247.6596,248.3725,247.4545,247.7377,65133.0
2022-06-13 09:30:00,248.66,251.04,247.83,249.95,28290.0,242.8257,245.1499,242.0152,244.0855,28290.0
2022-06-13 09:40:00,249.76,250.73,248.75,250.45,32166.0,243.8999,244.8472,242.9136,244.5737,32166.0
2022-06-13 09:50:00,250.47,250.75,248.8,248.8,7038.0,244.5933,244.8667,242.9624,242.9624,7038.0
2022-06-13 10:00:00,248.86,249.1,248.17,248.7,8135.0,243.021,243.2554,242.3472,242.8648,8135.0
2022-06-13 10:10:00,248.54,248.87,247.08,247.37,6730.0,242.7085,243.0308,241.2828,241.566,6730.0
2022-06-13 10:20:00,247.65,247.65,246.62,246.89,9672.0,241.8394,241.8394,240.8336,241.0973,9672.0
2022-06-13 10:30:00,247.2,248.14,246.81,247.97,10273.0,241.4,242.3179,241.0191,242.1519,10273.0
2022-06-13 10:40:00,248.39,248.4,246.87,247.45,15930.0,242.5621,242.5718,241.0777,241.6441,15930.0
2022-06-13 10:50:00,247.63,248.7,247.62,248.36,13925.0,241.8199,242.8648,241.8101,242.5328,13925.0
2022-06-13 11:00:00,248.09,248.4,247.91,248.28,4241.0,242.2691,242.5718,242.0933,242.4546,4241.0
2022-06-13 11:10:00,248.14,249.53,248.08,249.53,3862.0,242.3179,243.6753,242.2593,243.6753,3862.0
2022-06-13 11:20:00,249.36,250.34,249.29,250.25,11905.0,243.5093,244.4663,243.4409,244.3784,11905.0
2022-06-13 11:30:00,250.35,252.42,250.15,252.17,15769.0,244.4761,246.4975,244.2808,246.2534,15769.0
2022-06-13 11:40:00,252.23,253.08,252.1,252.13,5916.0,246.312,247.142,246.185,246.2143,5916.0
2022-06-13 11:50:00,252.27,252.61,251.84,252.54,7753.0,246.351,246.683,245.9311,246.6147,7753.0
2022-06-13 12:00:00,252.39,253.72,252.38,253.56,7081.0,246.4682,247.767,246.4584,247.6108,7081.0
2022-06-13 12:10:00,253.38,254.51,253.25,254.08,13726.0,247.435,248.5385,247.308,248.1186,13726.0
2022-06-13 12:20:00,254.19,255.07,253.99,254.5,9918.0,248.226,249.0853,248.0307,248.5287,9918.0
2022-06-13 12:30:00,254.43,256.0,254.23,256.0,5191.0,248.4603,249.9935,248.265,249.9935,5191.0
2022-06-13 12:40:00,255.66,255.66,254.89,254.96,8058.0,249.6615,249.6615,248.9096,248.9779,8058.0
2022-06-13 12:50:00,255.12,255.42,254.64,254.64,5391.0,249.1342,249.4271,248.6654,248.6654,5391.0
2022-06-13 13:00:00,254.36,254.6,253.68,254.21,7539.0,248.392,248.6264,247.7279,248.2455,7539.0
2022-06-13 13:10:00,254.19,254.28,253.78,254.09,9290.0,248.226,248.3139,247.8256,248.1283,9290.0
2022-06-13 13:20:00,254.03,254.36,253.97,254.35,6920.0,248.0697,248.392,248.0111,248.3822,6920.0
2022-06-13 13:30:00,254.29,254.36,253.5,254.32,6493.0,248.3236,248.392,247.5522,248.3529,6493.0
2022-06-13 13:40:00,254.26,255.17,254.02,255.14,36771.0,248.2943,249.183,248.06,249.1537,36771.0
2022-06-13 13:50:00,255.22,255.3,254.56,255.1,8184.0,249.2318,249.3099,248.5873,249.1146,8184.0
2022-06-13 14:00:00,255.08,255.46,254.61,254.61,13009.0,249.0951,249.4662,248.6361,248.6361,13009.0
2022-06-13 14:10:00,254.34,254.79,254.26,254.53,8369.0,248.3725,248.8119,248.2943,248.558,8369.0
2022-06-13 14:20:00,254.5,254.54,253.85,253.97,15048.0,248.5287,248.5678,247.894,248.0111,15048.0
2022-06-13 14:30:00,253.8,254.98,253.05,254.88,10623.0,247.8451,248.9974,247.1127,248.8998,10623.0
2022-06-13 14:40:00,254.85,255.09,254.47,254.9,7146.0,248.8705,249.1049,248.4994,248.9193,7146.0
2022-06-13 14:50:00,254.67,254.95,254.03,254.36,12007.0,248.6947,248.9681,248.0697,248.392,12007.0
2022-06-13 15:00:00,254.17,254.46,253.67,253.71,11483.0,248.2064,248.4896,247.7182,247.7572,11483.0
2022-06-13 15:10:00,253.78,254.13,252.89,253.17,13872.0,247.8256,248.1674,246.9565,247.2299,13872.0
2022-06-13 15:20:00,253.18,253.49,252.97,253.05,25261.0,247.2397,247.5424,247.0346,247.1127,25261.0
2022-06-13 15:30:00,252.97,253.44,252.25,252.26,38150.0,247.0346,247.4936,246.3315,246.3413,38150.0
2022-06-13 15:40:00,252.22,252.9,251.71,252.57,35383.0,246.3022,246.9662,245.8042,246.644,35383.0
2022-06-13 15:50:00,252.81,253.55,251.91,253.26,120882.0,246.8784,247.601,245.9995,247.3178,120882.0
2022-06-14 09:30:00,252.63,254.41,252.63,253.56,18440.0,246.7026,248.4408,246.7026,247.6108,18440.0
2022-06-14 09:40:00,253.32,254.82,252.61,254.04,8858.0,247.3764,248.8412,246.683,248.0795,8858.0
2022-06-14 09:50:00,253.57,255.18,252.95,254.77,7115.0,247.6205,249.1927,247.0151,248.7924,7115.0
2022-06-14 10:00:00,254.74,255.08,253.13,253.45,14693.0,248.7631,249.0951,247.1908,247.5033,14693.0
2022-06-14 10:10:00,253.23,253.88,252.78,252.78,14821.0,247.2885,247.9232,246.8491,246.8491,14821.0
2022-06-14 10:20:00,252.73,253.08,252.14,252.46,5971.0,246.8002,247.142,246.2241,246.5366,5971.0
2022-06-14 10:30:00,251.95,252.34,251.77,251.92,2900.0,246.0385,246.4194,245.8628,246.0092,2900.0
2022-06-14 10:40:00,252.01,252.7,251.68,252.64,5324.0,246.0971,246.7709,245.7749,246.7123,5324.0
2022-06-14 10:50:00,252.79,253.87,252.79,253.65,7916.0,246.8588,247.9135,246.8588,247.6986,7916.0
2022-06-14 11:00:00,253.65,254.27,252.67,252.85,6059.0,247.6986,248.3041,246.7416,246.9174,6059.0
2022-06-14 11:10:00,252.53,252.53,251.28,251.51,14253.0,246.6049,246.6049,245.3843,245.6089,14253.0
2022-06-14 11:20:00,251.61,252.37,250.86,252.07,6877.0,245.7065,246.4487,244.9741,246.1557,6877.0
2022-06-14 11:30:00,252.03,252.63,251.55,252.04,5418.0,246.1167,246.7026,245.6479,246.1264,5418.0
2022-06-14 11:40:00,252.16,252.77,252.0,252.47,5704.0,246.2436,246.8393,246.0874,246.5463,5704.0
2022-06-14 11:50:00,252.05,253.06,251.72,252.91,11183.0,246.1362,247.1225,245.8139,246.976,11183.0
2022-06-14 12:00:00,252.82,252.82,251.61,251.61,3502.0,246.8881,246.8881,245.7065,245.7065,3502.0
2022-06-14 12:10:00,251.8,251.94,251.23,251.85,7268.0,245.8921,246.0288,245.3354,245.9409,7268.0
2022-06-14 12:20:00,251.75,252.01,251.39,251.66,4831.0,245.8432,246.0971,245.4917,245.7553,4831.0
2022-06-14 12:30:00,251.6,251.92,251.24,251.47,5935.0,245.6967,246.0092,245.3452,245.5698,5935.0
2022-06-14 12:40:00,251.34,251.41,250.95,251.21,3911.0,245.4428,245.5112,245.062,245.3159,3911.0
2022-06-14 12:50:00,251.34,252.01,250.91,252.0,5660.0,245.4428,246.0971,245.0229,246.0874,5660.0
2022-06-14 13:00:00,252.08,252.32,251.43,252.32,3604.0,246.1655,246.3999,245.5307,246.3999,3604.0
2022-06-14 13:10:00,252.27,252.92,252.08,252.89,4546.0,246.351,246.9858,246.1655,246.9565,4546.0
2022-06-14 13:20:00,253.02,253.3,252.53,252.57,8850.0,247.0834,247.3569,246.6049,246.644,8850.0
2022-06-14 13:30:00,252.57,252.93,251.76,251.76,7582.0,246.644,246.9955,245.853,245.853,7582.0
2022-06-14 13:40:00,251.73,251.73,250.6,251.04,9907.0,245.8237,245.8237,244.7202,245.1499,9907.0
2022-06-14 13:50:00,251.16,251.58,251.15,251.39,4962.0,245.2671,245.6772,245.2573,245.4917,4962.0
2022-06-14 14:00:00,251.33,252.14,251.33,252.12,6704.0,245.4331,246.2241,245.4331,246.2045,6704.0
2022-06-14 14:10:00,252.08,252.08,250.87,251.08,9096.0,246.1655,246.1655,244.9839,245.1889,9096.0
2022-06-14 14:20:00,251.1,251.5,250.87,251.05,3769.0,245.2085,245.5991,244.9839,245.1596,3769.0
2022-06-14 14:30:00,250.96,250.96,250.48,250.65,4265.0,245.0718,245.0718,244.603,244.769,4265.0
2022-06-14 14:40:00,250.53,250.53,249.59,249.59,2950.0,244.6518,244.6518,243.7339,243.7339,2950.0
2022-06-14 14:50:00,249.35,249.53,248.86,248.95,4277.0,243.4995,243.6753,243.021,243.1089,4277.0
2022-06-14 15:00:00,248.91,249.66,248.9,249.32,6257.0,243.0699,243.8023,243.0601,243.4702,6257.0
2022-06-14 15:10:00,249.41,249.5,249.21,249.24,14613.0,243.5581,243.646,243.3628,243.3921,14613.0
2022-06-14 15:20:00,249.34,250.08,249.13,250.05,10859.0,243.4898,244.2124,243.2847,244.1831,10859.0
2022-06-14 15:30:00,250.13,251.07,250.04,251.01,21306.0,244.2612,245.1792,244.1733,245.1206,21306.0
2022-06-14 15:40:00,251.05,251.44,250.41,251.22,20088.0,245.1596,245.5405,244.5347,245.3257,20088.0
2022-06-14 15:50:00,251.15,251.65,250.6,251.63,114508.0,245.2573,245.7456,244.7202,245.726,114508.0
2022-06-15 09:30:00,254.66,254.66,253.2,253.96,13786.0,248.6849,248.6849,247.2592,248.0014,13786.0
2022-06-15 09:40:00,254.19,255.72,254.18,255.72,5649.0,248.226,249.7201,248.2162,249.7201,5649.0
2022-06-15 09:50:00,255.92,256.73,255.3,256.57,10961.0,249.9154,250.7064,249.3099,250.5501,10961.0
2022-06-15 10:00:00,256.29,256.87,255.78,256.43,12824.0,250.2767,250.8431,249.7787,250.4134,12824.0
2022-06-15 10:10:00,256.55,256.62,255.26,255.46,11798.0,250.5306,250.599,249.2709,249.4662,11798.0
2022-06-15 10:20:00,255.51,256.01,255.3,255.73,5410.0,249.515,250.0033,249.3099,249.7298,5410.0
2022-06-15 10:30:00,255.51,255.66,255.16,255.35,9336.0,249.515,249.6615,249.1732,249.3588,9336.0
2022-06-15 10:40:00,255.59,255.87,255.51,255.87,5868.0,249.5931,249.8666,249.515,249.8666,5868.0
2022-06-15 10:50:00,255.93,255.93,254.76,255.29,8644.0,249.9252,249.9252,248.7826,249.3002,8644.0
2022-06-15 11:00:00,255.43,255.56,254.5,254.5,10638.0,249.4369,249.5638,248.5287,248.5287,10638.0
2022-06-15 11:10:00,254.37,254.43,253.52,253.6,6838.0,248.4018,248.4603,247.5717,247.6498,6838.0
2022-06-15 11:20:00,253.47,254.09,253.12,254.09,5890.0,247.5229,248.1283,247.1811,248.1283,5890.0
2022-06-15 11:30:00,253.86,254.29,253.78,254.13,7387.0,247.9037,248.3236,247.8256,248.1674,7387.0
2022-06-15 11:40:00,254.16,254.69,254.16,254.17,9694.0,248.1967,248.7142,248.1967,248.2064,9694.0
2022-06-15 11:50:00,254.17,254.77,254.17,254.39,8779.0,248.2064,248.7924,248.2064,248.4213,8779.0
2022-06-15 12:00:00,254.4,254.59,253.67,253.91,3326.0,248.431,248.6166,247.7182,247.9525,3326.0
2022-06-15 12:10:00,254.01,254.47,254.0,254.11,6549.0,248.0502,248.4994,248.0404,248.1479,6549.0
2022-06-15 12:20:00,254.22,254.61,254.04,254.35,4984.0,248.2553,248.6361,248.0795,248.3822,4984.0
2022-06-15 12:30:00,254.25,254.71,254.24,254.39,4407.0,248.2846,248.7338,248.2748,248.4213,4407.0
2022-06-15 12:40:00,254.09,254.09,253.67,253.83,4373.0,248.1283,248.1283,247.7182,247.8744,4373.0
2022-06-15 12:50:00,253.85,253.91,252.87,252.97,3904.0,247.894,247.9525,246.9369,247.0346,3904.0
2022-06-15 13:00:00,252.84,253.48,252.84,253.21,3258.0,246.9077,247.5326,246.9077,247.269,3258.0
2022-06-15 13:10:00,253.29,253.52,252.84,252.89,5609.0,247.3471,247.5717,246.9077,246.9565,5609.0
2022-06-15 13:20:00,252.83,253.44,252.73,253.41,5720.0,246.8979,247.4936,246.8002,247.4643,5720.0
2022-06-15 13:30:00,253.4,253.59,252.88,253.16,6442.0,247.4545,247.6401,246.9467,247.2201,6442.0
2022-06-15 13:40:00,252.94,253.35,252.76,252.82,5047.0,247.0053,247.4057,246.8295,246.8881,5047.0
2022-06-15 13:50:00,252.66,254.8,252.65,254.66,23784.0,246.7319,248.8217,246.7221,248.6849,23784.0
2022-06-15 14:00:00,255.33,255.33,252.22,252.8,14675.0,249.3392,249.3392,246.3022,246.8686,14675.0
2022-06-15 14:10:00,252.31,253.8,252.3,253.28,8954.0,246.3901,247.8451,246.3803,247.3373,8954.0
2022-06-15 14:20:00,253.7,253.72,251.85,251.87,6582.0,247.7475,247.767,245.9409,245.9604,6582.0
2022-06-15 14:30:00,251.89,253.72,250.21,253.53,10784.0,245.9799,247.767,244.3394,247.5815,10784.0
2022-06-15 14:40:00,253.19,257.32,253.0,255.62,9277.0,247.2494,251.2825,247.0639,249.6224,9277.0
2022-06-15 14:50:00,255.9,256.09,253.53,253.93,10347.0,249.8959,250.0814,247.5815,247.9721,10347.0
2022-06-15 15:00:00,253.95,255.05,253.95,254.4,10919.0,247.9916,249.0658,247.9916,248.431,10919.0
2022-06-15 15:10:00,254.44,254.89,252.82,253.65,9418.0,248.4701,248.9096,246.8881,247.6986,9418.0
2022-06-15 15:20:00,253.84,256.09,253.84,256.09,10427.0,247.8842,250.0814,247.8842,250.0814,10427.0
2022-06-15 15:30:00,256.26,257.2,255.17,255.28,29576.0,250.2474,251.1654,249.183,249.2904,29576.0
2022-06-15 15:40:00,255.09,255.15,253.38,253.77,25387.0,249.1049,249.1635,247.435,247.8158,25387.0
2022-06-15 15:50:00,253.62,253.74,252.71,252.93,46648.0,247.6693,247.7865,246.7807,246.9955,46648.0
2022-06-16 09:30:00,247.76,249.48,246.49,246.5,13063.0,241.9468,243.6265,240.7066,240.7164,13063.0
2022-06-16 09:40:00,246.21,247.93,246.21,246.91,10237.0,240.4332,242.1129,240.4332,241.1168,10237.0
2022-06-16 09:50:00,246.79,247.83,246.36,247.57,9295.0,240.9996,242.0152,240.5797,241.7613,9295.0
2022-06-16 10:00:00,247.33,248.42,246.88,248.42,18491.0,241.5269,242.5914,241.0875,242.5914,18491.0
2022-06-16 10:10:00,248.32,249.43,248.26,249.43,6501.0,242.4937,243.5777,242.4351,243.5777,6501.0
2022-06-16 10:20:00,249.44,250.88,249.42,250.7,7248.0,243.5874,244.9936,243.5679,244.8179,7248.0
2022-06-16 10:30:00,250.73,251.45,250.57,251.13,13903.0,244.8472,245.5503,244.6909,245.2378,13903.0
2022-06-16 10:40:00,250.87,251.04,249.81,250.08,25806.0,244.9839,245.1499,243.9487,244.2124,25806.0
2022-06-16 10:50:00,249.95,249.95,248.93,248.93,7306.0,244.0855,244.0855,243.0894,243.0894,7306.0
2022-06-16 11:00:00,248.81,249.12,247.92,248.12,4609.0,242.9722,243.2749,242.1031,242.2984,4609.0
2022-06-16 11:10:00,248.23,249.34,248.23,248.94,6367.0,242.4058,243.4898,242.4058,243.0992,6367.0
2022-06-16 11:20:00,248.97,249.67,248.93,249.32,6822.0,243.1285,243.812,243.0894,243.4702,6822.0
2022-06-16 11:30:00,249.43,250.28,249.14,249.5,11553.0,243.5777,244.4077,243.2945,243.646,11553.0
2022-06-16 11:40:00,249.52,249.65,248.71,248.91,7208.0,243.6655,243.7925,242.8746,243.0699,7208.0
2022-06-16 11:50:00,248.98,249.13,248.43,249.13,4936.0,243.1382,243.2847,242.6011,243.2847,4936.0
2022-06-16 12:00:00,249.2,249.46,248.77,248.9,7815.0,243.3531,243.607,242.9331,243.0601,7815.0
2022-06-16 12:10:00,248.91,249.1,248.58,248.94,6652.0,243.0699,243.2554,242.7476,243.0992,6652.0
2022-06-16 12:20:00,248.82,249.9,248.71,249.86,6014.0,242.982,244.0366,242.8746,243.9976,6014.0
2022-06-16 12:30:00,249.89,250.2,249.27,249.59,6612.0,244.0269,244.3296,243.4214,243.7339,6612.0
2022-06-16 12:40:00,249.75,250.2,249.48,250.16,5920.0,243.8902,244.3296,243.6265,244.2905,5920.0
2022-06-16 12:50:00,250.09,250.15,249.61,249.98,6611.0,244.2222,244.2808,243.7534,244.1148,6611.0
2022-06-16 13:00:00,250.07,250.52,249.69,250.49,5617.0,244.2026,244.6421,243.8316,244.6128,5617.0
2022-06-16 13:10:00,250.28,250.42,250.1,250.33,8099.0,244.4077,244.5444,244.2319,244.4565,8099.0
2022-06-16 13:20:00,250.24,251.48,249.68,251.26,12446.0,244.3687,245.5796,243.8218,245.3647,12446.0
2022-06-16 13:30:00,250.98,251.42,250.85,251.08,5562.0,245.0913,245.521,244.9643,245.1889,5562.0
2022-06-16 13:40:00,251.11,251.16,250.28,250.66,6337.0,245.2182,245.2671,244.4077,244.7788,6337.0
2022-06-16 13:50:00,250.69,250.83,249.19,249.19,13957.0,244.8081,244.9448,243.3433,243.3433,13957.0
2022-06-16 14:00:00,249.32,249.56,248.56,248.81,11297.0,243.4702,243.7046,242.7281,242.9722,11297.0
2022-06-16 14:10:00,248.88,248.9,248.43,248.64,9967.0,243.0406,243.0601,242.6011,242.8062,9967.0
2022-06-16 14:20:00,248.71,248.71,247.73,247.97,4344.0,242.8746,242.8746,241.9175,242.1519,4344.0
2022-06-16 14:30:00,247.91,248.22,247.55,248.05,6483.0,242.0933,242.396,241.7418,242.23,6483.0
2022-06-16 14:40:00,248.15,249.02,247.57,247.57,7796.0,242.3277,243.1773,241.7613,241.7613,7796.0
2022-06-16 14:50:00,247.55,247.79,247.07,247.65,7089.0,241.7418,241.9761,241.273,241.8394,7089.0
2022-06-16 15:00:00,247.59,248.67,247.54,248.67,11974.0,241.7808,242.8355,241.732,242.8355,11974.0
2022-06-16 15:10:00,248.95,248.95,247.94,248.63,8096.0,243.1089,243.1089,242.1226,242.7964,8096.0
2022-06-16 15:20:00,248.91,249.07,248.61,248.82,27538.0,243.0699,243.2261,242.7769,242.982,27538.0
2022-06-16 15:30:00,248.75,248.83,247.73,248.17,13232.0,242.9136,242.9917,241.9175,242.3472,13232.0
2022-06-16 15:40:00,248.22,248.6,247.77,248.0,36715.0,242.396,242.7671,241.9566,242.1812,36715.0
2022-06-16 15:50:00,248.32,248.78,247.72,248.63,72067.0,242.4937,242.9429,241.9078,242.7964,72067.0
2022-06-17 09:30:00,248.5,249.81,247.73,249.08,197178.0,242.6695,243.9487,241.9175,243.2359,197178.0
2022-06-17 09:40:00,248.96,251.03,248.96,250.77,6702.0,243.1187,245.1401,243.1187,244.8862,6702.0
2022-06-17 09:50:00,250.85,251.77,249.84,250.37,7744.0,244.9643,245.8628,243.978,244.4956,7744.0
2022-06-17 10:00:00,250.31,250.47,248.84,249.02,7929.0,244.437,244.5933,243.0015,243.1773,7929.0
2022-06-17 10:10:00,249.19,249.98,248.24,248.24,7403.0,243.3433,244.1148,242.4156,242.4156,7403.0
2022-06-17 10:20:00,248.28,248.87,247.8,247.84,5120.0,242.4546,243.0308,241.9859,242.025,5120.0
2022-06-17 10:30:00,248.05,248.46,247.17,247.95,11114.0,242.23,242.6304,241.3707,242.1324,11114.0
2022-06-17 10:40:00,247.81,247.84,246.79,247.23,8711.0,241.9957,242.025,240.9996,241.4293,8711.0
2022-06-17 10:50:00,247.2,248.07,247.15,247.74,6279.0,241.4,242.2496,241.3512,241.9273,6279.0
2022-06-17 11:00:00,247.6,249.09,247.24,249.03,4448.0,241.7906,243.2456,241.439,243.187,4448.0
2022-06-17 11:10:00,248.92,249.58,248.68,249.56,5824.0,243.0796,243.7241,242.8453,243.7046,5824.0
2022-06-17 11:20:00,249.41,249.76,248.36,249.44,6420.0,243.5581,243.8999,242.5328,243.5874,6420.0
2022-06-17 11:30:00,249.42,249.97,248.7,248.92,3682.0,243.5679,244.105,242.8648,243.0796,3682.0
2022-06-17 11:40:00,249.09,249.26,247.98,248.24,3598.0,243.2456,243.4116,242.1617,242.4156,3598.0
2022-06-17 11:50:00,248.2,248.32,247.38,247.8,7462.0,242.3765,242.4937,241.5758,241.9859,7462.0
2022-06-17 12:00:00,247.71,247.76,246.91,247.48,4882.0,241.898,241.9468,241.1168,241.6734,4882.0
2022-06-17 12:10:00,247.62,248.4,247.37,247.67,3065.0,241.8101,242.5718,241.566,241.859,3065.0
2022-06-17 12:20:00,247.66,248.2,247.49,248.2,4986.0,241.8492,242.3765,241.6832,242.3765,4986.0
2022-06-17 12:30:00,248.0,248.06,247.59,247.7,1919.0,242.1812,242.2398,241.7808,241.8882,1919.0
2022-06-17 12:40:00,247.99,248.27,247.76,247.89,6200.0,242.1714,242.4449,241.9468,242.0738,6200.0
2022-06-17 12:50:00,248.05,248.28,247.4,248.18,2200.0,242.23,242.4546,241.5953,242.357,2200.0
2022-06-17 13:00:00,248.28,250.41,248.23,250.25,5723.0,242.4546,244.5347,242.4058,244.3784,5723.0
2022-06-17 13:10:00,250.14,250.75,249.98,249.98,4342.0,244.271,244.8667,244.1148,244.1148,4342.0
2022-06-17 13:20:00,249.86,249.87,249.24,249.4,5176.0,243.9976,244.0073,243.3921,243.5484,5176.0
2022-06-17 13:30:00,249.38,250.24,249.2,249.93,7780.0,243.5288,244.3687,243.3531,244.0659,7780.0
2022-06-17 13:40:00,250.32,250.75,249.74,250.21,7162.0,244.4468,244.8667,243.8804,244.3394,7162.0
2022-06-17 13:50:00,250.4,250.96,250.25,250.65,5699.0,244.5249,245.0718,244.3784,244.769,5699.0
2022-06-17 14:00:00,250.76,251.11,250.15,250.62,10543.0,244.8765,245.2182,244.2808,244.7397,10543.0
2022-06-17 14:10:00,250.62,251.3,250.38,251.13,8993.0,244.7397,245.4038,244.5054,245.2378,8993.0
2022-06-17 14:20:00,251.29,251.45,250.72,250.88,10167.0,245.394,245.5503,244.8374,244.9936,10167.0
2022-06-17 14:30:00,250.81,251.74,250.68,251.74,13230.0,244.9253,245.8335,244.7983,245.8335,13230.0
2022-06-17 14:40:00,252.12,252.14,250.91,251.0,10968.0,246.2045,246.2241,245.0229,245.1108,10968.0
2022-06-17 14:50:00,250.86,251.19,250.67,250.95,10776.0,244.9741,245.2964,244.7886,245.062,10776.0
2022-06-17 15:00:00,251.02,251.46,250.79,251.02,14356.0,245.1304,245.56,244.9057,245.1304,14356.0
2022-06-17 15:10:00,250.88,251.24,250.07,251.21,57362.0,244.9936,245.3452,244.2026,245.3159,57362.0
2022-06-17 15:20:00,251.28,252.2,251.24,251.92,15086.0,245.3843,246.2827,245.3452,246.0092,15086.0
2022-06-17 15:30:00,251.99,252.06,250.92,251.43,17901.0,246.0776,246.146,245.0327,245.5307,17901.0
2022-06-17 15:40:00,251.39,251.42,250.74,250.95,35713.0,245.4917,245.521,244.8569,245.062,35713.0
2022-06-17 15:50:00,250.73,252.12,250.67,251.44,197622.0,244.8472,246.2045,244.7886,245.5405,197622.0
2022-06-21 09:30:00,255.31,256.6,253.66,254.75,17864.0,249.3197,250.5794,247.7084,248.7728,17864.0
2022-06-21 09:40:00,255.61,255.61,254.33,254.34,12336.0,249.6127,249.6127,248.3627,248.3725,12336.0
2022-06-21 09:50:00,254.7,255.28,254.09,255.15,19740.0,248.724,249.2904,248.1283,249.1635,19740.0
2022-06-21 10:00:00,255.24,255.3,253.95,253.96,18744.0,249.2513,249.3099,247.9916,248.0014,18744.0
2022-06-21 10:10:00,254.02,254.45,253.91,254.34,10552.0,248.06,248.4799,247.9525,248.3725,10552.0
2022-06-21 10:20:00,254.41,255.61,253.96,254.89,19842.0,248.4408,249.6127,248.0014,248.9096,19842.0
2022-06-21 10:30:00,254.89,256.36,254.89,255.87,8703.0,248.9096,250.3451,248.9096,249.8666,8703.0
2022-06-21 10:40:00,255.92,256.06,254.91,255.88,45468.0,249.9154,250.0521,248.9291,249.8763,45468.0
2022-06-21 10:50:00,255.89,256.77,255.43,256.77,8207.0,249.8861,250.7454,249.4369,250.7454,8207.0
2022-06-21 11:00:00,256.75,256.75,256.0,256.23,9725.0,250.7259,250.7259,249.9935,250.2181,9725.0
2022-06-21 11:10:00,256.16,256.27,255.43,255.7,8235.0,250.1498,250.2572,249.4369,249.7005,8235.0
2022-06-21 11:20:00,255.69,256.02,255.37,255.57,7999.0,249.6908,250.013,249.3783,249.5736,7999.0
2022-06-21 11:30:00,255.64,256.23,255.43,255.94,13751.0,249.642,250.2181,249.4369,249.9349,13751.0
2022-06-21 11:40:00,255.79,256.16,255.44,255.81,9059.0,249.7884,250.1498,249.4466,249.808,9059.0
2022-06-21 11:50:00,255.82,255.92,255.38,255.81,8665.0,249.8177,249.9154,249.3881,249.808,8665.0
2022-06-21 12:00:00,255.77,255.86,255.11,255.39,11885.0,249.7689,249.8568,249.1244,249.3978,11885.0
2022-06-21 12:10:00,255.43,255.55,254.97,255.55,8626.0,249.4369,249.5541,248.9877,249.5541,8626.0
2022-06-21 12:20:00,255.59,256.19,255.36,256.02,5645.0,249.5931,250.179,249.3685,250.013,5645.0
2022-06-21 12:30:00,255.92,256.04,255.62,255.62,6277.0,249.9154,250.0326,249.6224,249.6224,6277.0
2022-06-21 12:40:00,255.31,255.4,254.9,254.9,9558.0,249.3197,249.4076,248.9193,248.9193,9558.0
2022-06-21 12:50:00,254.56,255.1,254.38,254.83,7841.0,248.5873,249.1146,248.4115,248.851,7841.0
2022-06-21 13:00:00,254.99,255.22,254.74,254.9,7660.0,249.0072,249.2318,248.7631,248.9193,7660.0
2022-06-21 13:10:00,254.92,255.13,254.63,254.69,5880.0,248.9388,249.1439,248.6557,248.7142,5880.0
2022-06-21 13:20:00,254.69,255.23,254.66,255.2,7126.0,248.7142,249.2416,248.6849,249.2123,7126.0
2022-06-21 13:30:00,255.3,255.66,255.14,255.2,5063.0,249.3099,249.6615,249.1537,249.2123,5063.0
2022-06-21 13:40:00,255.17,255.4,254.98,255.12,6556.0,249.183,249.4076,248.9974,249.1342,6556.0
2022-06-21 13:50:00,255.05,255.05,253.9,253.99,11230.0,249.0658,249.0658,247.9428,248.0307,11230.0
2022-06-21 14:00:00,253.99,254.32,253.89,254.32,9071.0,248.0307,248.3529,247.933,248.3529,9071.0
2022-06-21 14:10:00,254.4,254.74,254.38,254.48,5664.0,248.431,248.7631,248.4115,248.5092,5664.0
2022-06-21 14:20:00,254.46,254.83,254.33,254.83,6634.0,248.4896,248.851,248.3627,248.851,6634.0
2022-06-21 14:30:00,254.8,254.9,254.39,254.66,5123.0,248.8217,248.9193,248.4213,248.6849,5123.0
2022-06-21 14:40:00,254.47,255.12,254.47,255.12,6279.0,248.4994,249.1342,248.4994,249.1342,6279.0
2022-06-21 14:50:00,255.26,255.81,255.2,255.81,3712.0,249.2709,249.808,249.2123,249.808,3712.0
2022-06-21 15:00:00,255.76,256.03,255.74,255.97,4613.0,249.7591,250.0228,249.7396,249.9642,4613.0
2022-06-21 15:10:00,255.95,256.35,255.89,255.99,10643.0,249.9447,250.3353,249.8861,249.9837,10643.0
2022-06-21 15:20:00,255.93,256.03,255.41,255.7,8274.0,249.9252,250.0228,249.4174,249.7005,8274.0
2022-06-21 15:30:00,255.72,255.81,254.9,254.99,16151.0,249.7201,249.808,248.9193,249.0072,16151.0
2022-06-21 15:40:00,255.01,255.2,254.84,255.0,38923.0,249.0267,249.2123,248.8607,249.017,38923.0
2022-06-21 15:50:00,255.08,255.47,254.12,254.75,53178.0,249.0951,249.4759,248.1576,248.7728,53178.0
2022-06-22 09:30:00,252.34,254.04,251.71,252.35,20422.0,246.4194,248.0795,245.8042,246.4291,20422.0
2022-06-22 09:40:00,252.2,253.36,251.47,253.21,8936.0,246.2827,247.4154,245.5698,247.269,8936.0
2022-06-22 09:50:00,252.92,254.54,252.64,254.04,13780.0,246.9858,248.5678,246.7123,248.0795,13780.0
2022-06-22 10:00:00,253.83,254.06,253.22,254.05,8121.0,247.8744,248.099,247.2787,248.0893,8121.0
2022-06-22 10:10:00,254.13,256.15,253.87,256.15,10802.0,248.1674,250.14,247.9135,250.14,10802.0
2022-06-22 10:20:00,256.19,256.49,255.79,256.2,6950.0,250.179,250.472,249.7884,250.1888,6950.0
2022-06-22 10:30:00,256.08,257.19,256.08,257.09,9216.0,250.0716,251.1556,250.0716,251.0579,9216.0
2022-06-22 10:40:00,257.02,257.14,256.19,256.6,13371.0,250.9896,251.1068,250.179,250.5794,13371.0
2022-06-22 10:50:00,256.72,256.78,256.25,256.72,16743.0,250.6966,250.7552,250.2376,250.6966,16743.0
2022-06-22 11:00:00,256.75,256.75,255.81,256.71,7985.0,250.7259,250.7259,249.808,250.6868,7985.0
2022-06-22 11:10:00,256.73,257.57,256.53,257.56,17249.0,250.7064,251.5267,250.5111,251.5169,17249.0
2022-06-22 11:20:00,257.14,257.4,257.14,257.26,3677.0,251.1068,251.3607,251.1068,251.2239,3677.0
2022-06-22 11:30:00,257.29,257.83,257.29,257.75,7072.0,251.2532,251.7806,251.2532,251.7024,7072.0
2022-06-22 11:40:00,257.65,258.36,257.63,258.29,24950.0,251.6048,252.2981,251.5853,252.2298,24950.0
2022-06-22 11:50:00,258.4,258.44,257.86,258.04,14967.0,252.3372,252.3763,251.8099,251.9856,14967.0
2022-06-22 12:00:00,258.04,258.91,258.03,258.81,20474.0,251.9856,252.8352,251.9759,252.7376,20474.0
2022-06-22 12:10:00,258.81,259.32,258.47,259.2,14759.0,252.7376,253.2356,252.4056,253.1184,14759.0
2022-06-22 12:20:00,259.1,259.48,258.93,258.93,7003.0,253.0208,253.3919,252.8548,252.8548,7003.0
2022-06-22 12:30:00,258.72,259.29,258.64,259.0,20057.0,252.6497,253.2063,252.5716,252.9231,20057.0
2022-06-22 12:40:00,259.09,259.52,258.9,258.97,10741.0,253.011,253.4309,252.8255,252.8938,10741.0
2022-06-22 12:50:00,259.07,259.31,258.98,259.17,6573.0,252.9915,253.2258,252.9036,253.0891,6573.0
2022-06-22 13:00:00,259.18,259.35,258.58,258.8,20758.0,253.0989,253.2649,252.513,252.7278,20758.0
2022-06-22 13:10:00,258.86,259.13,258.68,259.0,3899.0,252.7864,253.0501,252.6106,252.9231,3899.0
2022-06-22 13:20:00,259.12,259.35,259.12,259.22,2720.0,253.0403,253.2649,253.0403,253.138,2720.0
2022-06-22 13:30:00,259.2,259.21,258.7,258.85,15963.0,253.1184,253.1282,252.6302,252.7766,15963.0
2022-06-22 13:40:00,258.8,259.05,258.44,259.0,7509.0,252.7278,252.9719,252.3763,252.9231,7509.0
2022-06-22 13:50:00,259.05,259.07,258.69,258.81,3845.0,252.9719,252.9915,252.6204,252.7376,3845.0
2022-06-22 14:00:00,258.88,259.49,258.81,259.4,8449.0,252.8059,253.4016,252.7376,253.3137,8449.0
2022-06-22 14:10:00,259.38,260.13,259.27,259.9,21141.0,253.2942,254.0266,253.1868,253.802,21141.0
2022-06-22 14:20:00,259.75,259.75,259.14,259.15,4218.0,253.6555,253.6555,253.0598,253.0696,4218.0
2022-06-22 14:30:00,259.13,259.29,258.67,258.67,4291.0,253.0501,253.2063,252.6009,252.6009,4291.0
2022-06-22 14:40:00,258.71,258.73,257.95,258.0,6659.0,252.6399,252.6595,251.8978,251.9466,6659.0
2022-06-22 14:50:00,257.83,258.14,257.83,258.06,4942.0,251.7806,252.0833,251.7806,252.0052,4942.0
2022-06-22 15:00:00,258.06,258.79,257.9,258.31,15656.0,252.0052,252.718,251.8489,252.2493,15656.0
2022-06-22 15:10:00,258.32,258.5,258.2,258.39,14462.0,252.2591,252.4349,252.1419,252.3274,14462.0
2022-06-22 15:20:00,258.45,258.61,258.03,258.18,28509.0,252.386,252.5423,251.9759,252.1224,28509.0
2022-06-22 15:30:00,258.19,258.31,257.78,257.98,13259.0,252.1321,252.2493,251.7317,251.9271,13259.0
2022-06-22 15:40:00,257.91,258.27,257.28,257.4,24347.0,251.8587,252.2102,251.2435,251.3607,24347.0
2022-06-22 15:50:00,257.22,258.03,256.91,256.91,42756.0,251.1849,251.9759,250.8822,250.8822,42756.0
2022-06-23 09:30:00,259.37,259.89,256.98,257.9,15632.0,253.2844,253.7922,250.9505,251.8489,15632.0
2022-06-23 09:40:00,258.31,259.18,257.94,259.04,8073.0,252.2493,253.0989,251.888,252.9622,8073.0
2022-06-23 09:50:00,258.81,260.33,258.15,260.22,6198.0,252.7376,254.2219,252.0931,254.1145,6198.0
2022-06-23 10:00:00,260.16,260.16,259.0,259.0,5653.0,254.0559,254.0559,252.9231,252.9231,5653.0
2022-06-23 10:10:00,258.69,259.6,258.54,259.26,5740.0,252.6204,253.509,252.4739,253.177,5740.0
2022-06-23 10:20:00,259.46,259.78,259.24,259.35,4199.0,253.3723,253.6848,253.1575,253.2649,4199.0
2022-06-23 10:30:00,259.63,259.72,259.0,259.7,8029.0,253.5383,253.6262,252.9231,253.6067,8029.0
2022-06-23 10:40:00,260.12,261.1,259.9,260.53,13384.0,254.0168,254.9738,253.802,254.4172,13384.0
2022-06-23 10:50:00,260.81,261.72,260.76,261.35,7083.0,254.6907,255.5793,254.6418,255.218,7083.0
2022-06-23 11:00:00,261.26,261.39,260.95,261.15,7915.0,255.1301,255.257,254.8274,255.0227,7915.0
2022-06-23 11:10:00,261.37,262.01,261.29,261.33,7174.0,255.2375,255.8625,255.1594,255.1985,7174.0
2022-06-23 11:20:00,261.31,261.45,260.75,261.24,6854.0,255.1789,255.3156,254.6321,255.1106,6854.0
2022-06-23 11:30:00,261.37,262.0,261.28,262.0,11222.0,255.2375,255.8527,255.1496,255.8527,11222.0
2022-06-23 11:40:00,261.82,262.01,261.44,261.73,12502.0,255.677,255.8625,255.3059,255.5891,12502.0
2022-06-23 11:50:00,261.44,261.54,259.85,259.86,5527.0,255.3059,255.4035,253.7532,253.7629,5527.0
2022-06-23 12:00:00,259.95,260.0,259.22,259.4,6206.0,253.8508,253.8997,253.138,253.3137,6206.0
2022-06-23 12:10:00,259.36,260.54,259.35,260.49,9284.0,253.2747,254.427,253.2649,254.3782,9284.0
2022-06-23 12:20:00,260.55,260.55,259.96,260.3,8897.0,254.4368,254.4368,253.8606,254.1926,8897.0
2022-06-23 12:30:00,260.09,260.45,259.94,260.2,62396.0,253.9875,254.3391,253.8411,254.095,62396.0
2022-06-23 12:40:00,260.18,260.52,259.88,260.52,47609.0,254.0754,254.4075,253.7825,254.4075,47609.0
2022-06-23 12:50:00,260.35,260.45,259.85,260.13,19960.0,254.2414,254.3391,253.7532,254.0266,19960.0
2022-06-23 13:00:00,259.96,260.98,259.74,260.93,5641.0,253.8606,254.8567,253.6458,254.8078,5641.0
2022-06-23 13:10:00,260.96,261.29,260.76,261.18,6012.0,254.8371,255.1594,254.6418,255.052,6012.0
2022-06-23 13:20:00,261.0,261.65,260.83,261.29,8547.0,254.8762,255.5109,254.7102,255.1594,8547.0
2022-06-23 13:30:00,261.4,261.99,261.4,261.75,10346.0,255.2668,255.843,255.2668,255.6086,10346.0
2022-06-23 13:40:00,261.79,261.99,261.29,261.73,7737.0,255.6477,255.843,255.1594,255.5891,7737.0
2022-06-23 13:50:00,261.76,262.98,261.76,262.74,22769.0,255.6184,256.8097,255.6184,256.5754,22769.0
2022-06-23 14:00:00,262.75,263.13,262.61,263.03,10261.0,256.5851,256.9562,256.4484,256.8586,10261.0
2022-06-23 14:10:00,263.08,263.17,262.55,262.74,16195.0,256.9074,256.9953,256.3898,256.5754,16195.0
2022-06-23 14:20:00,262.73,263.01,262.49,263.01,10989.0,256.5656,256.839,256.3312,256.839,10989.0
2022-06-23 14:30:00,262.99,263.62,262.98,263.46,7945.0,256.8195,257.4347,256.8097,257.2785,7945.0
2022-06-23 14:40:00,263.35,263.46,262.99,262.99,4519.0,257.1711,257.2785,256.8195,256.8195,4519.0
2022-06-23 14:50:00,263.08,263.32,262.86,263.2,7216.0,256.9074,257.1418,256.6926,257.0246,7216.0
2022-06-23 15:00:00,263.25,263.53,263.08,263.4,6637.0,257.0734,257.3468,256.9074,257.2199,6637.0
2022-06-23 15:10:00,263.36,263.5,263.04,263.27,10035.0,257.1808,257.3175,256.8683,257.0929,10035.0
2022-06-23 15:20:00,263.28,264.37,263.2,264.32,21877.0,257.1027,258.1671,257.0246,258.1183,21877.0
2022-06-23 15:30:00,264.23,264.84,264.2,264.28,14925.0,258.0304,258.6261,258.0011,258.0792,14925.0
2022-06-23 15:40:00,264.26,264.59,264.17,264.5,42425.0,258.0597,258.382,257.9718,258.2941,42425.0
2022-06-23 15:50:00,264.59,264.71,263.25,263.99,74040.0,258.382,258.4991,257.0734,257.796,74040.0
2022-06-24 09:30:00,266.04,267.06,263.64,266.58,26837.0,259.7979,260.794,257.4543,260.3253,26837.0
2022-06-24 09:40:00,266.9,266.98,265.92,266.21,12288.0,260.6378,260.7159,259.6808,259.964,12288.0
2022-06-24 09:50:00,266.23,266.39,265.58,266.39,8031.0,259.9835,260.1397,259.3487,260.1397,8031.0
2022-06-24 10:00:00,266.53,267.38,266.35,267.24,46895.0,260.2764,261.1065,260.1007,260.9698,46895.0
2022-06-24 10:10:00,267.23,268.13,266.9,267.29,11126.0,260.96,261.8389,260.6378,261.0186,11126.0
2022-06-24 10:20:00,267.34,267.83,267.05,267.67,16876.0,261.0674,261.5459,260.7842,261.3897,16876.0
2022-06-24 10:30:00,267.76,267.98,267.22,267.35,7593.0,261.4776,261.6924,260.9503,261.0772,7593.0
2022-06-24 10:40:00,267.39,268.39,267.12,268.38,10212.0,261.1163,262.0928,260.8526,262.083,10212.0
2022-06-24 10:50:00,268.4,268.63,268.29,268.34,10909.0,262.1026,262.3272,261.9951,262.044,10909.0
2022-06-24 11:00:00,268.35,269.47,268.27,269.47,6546.0,262.0537,263.1475,261.9756,263.1475,6546.0
2022-06-24 11:10:00,269.5,269.53,269.08,269.25,19589.0,263.1768,263.2061,262.7666,262.9326,19589.0
2022-06-24 11:20:00,269.29,269.82,269.1,269.64,8980.0,262.9717,263.4893,262.7861,263.3135,8980.0
2022-06-24 11:30:00,269.53,269.59,268.99,269.13,6900.0,263.2061,263.2646,262.6787,262.8154,6900.0
2022-06-24 11:40:00,269.09,269.09,268.38,268.74,3777.0,262.7764,262.7764,262.083,262.4346,3777.0
2022-06-24 11:50:00,268.35,268.95,268.24,268.7,5423.0,262.0537,262.6397,261.9463,262.3955,5423.0
2022-06-24 12:00:00,268.71,269.0,268.65,268.88,7432.0,262.4053,262.6885,262.3467,262.5713,7432.0
2022-06-24 12:10:00,268.96,269.29,268.71,269.29,4812.0,262.6494,262.9717,262.4053,262.9717,4812.0
2022-06-24 12:20:00,269.11,269.28,268.76,269.0,6333.0,262.7959,262.9619,262.4541,262.6885,6333.0
2022-06-24 12:30:00,268.96,268.96,268.68,268.77,4899.0,262.6494,262.6494,262.376,262.4639,4899.0
2022-06-24 12:40:00,268.9,269.29,268.85,269.11,5755.0,262.5908,262.9717,262.542,262.7959,5755.0
2022-06-24 12:50:00,269.04,269.74,269.03,269.74,6524.0,262.7276,263.4111,262.7178,263.4111,6524.0
2022-06-24 13:00:00,269.68,270.3,269.68,270.08,5330.0,263.3525,263.958,263.3525,263.7432,5330.0
2022-06-24 13:10:00,270.15,270.27,269.7,269.79,5353.0,263.8115,263.9287,263.3721,263.46,5353.0
2022-06-24 13:20:00,269.59,270.03,269.58,270.0,6869.0,263.2646,263.6943,263.2549,263.665,6869.0
2022-06-24 13:30:00,270.03,270.16,269.85,270.12,3205.0,263.6943,263.8213,263.5185,263.7822,3205.0
2022-06-24 13:40:00,270.03,270.67,270.03,270.57,3110.0,263.6943,264.3193,263.6943,264.2217,3110.0
2022-06-24 13:50:00,270.61,270.89,270.42,270.52,16717.0,264.2607,264.5341,264.0752,264.1728,16717.0
2022-06-24 14:00:00,270.67,270.67,270.46,270.65,6934.0,264.3193,264.3193,264.1142,264.2998,6934.0
2022-06-24 14:10:00,270.69,270.93,270.3,270.35,9321.0,264.3388,264.5732,263.958,264.0068,9321.0
2022-06-24 14:20:00,270.27,270.64,269.99,270.6,7733.0,263.9287,264.29,263.6553,264.251,7733.0
2022-06-24 14:30:00,270.67,270.67,270.37,270.53,3795.0,264.3193,264.3193,264.0263,264.1826,3795.0
2022-06-24 14:40:00,270.57,271.0,270.57,270.95,6518.0,264.2217,264.6416,264.2217,264.5927,6518.0
2022-06-24 14:50:00,270.95,271.24,270.92,271.12,9308.0,264.5927,264.8759,264.5634,264.7587,9308.0
2022-06-24 15:00:00,271.24,271.24,270.83,271.14,5697.0,264.8759,264.8759,264.4756,264.7783,5697.0
2022-06-24 15:10:00,270.9,271.45,270.9,271.13,8753.0,264.5439,265.081,264.5439,264.7685,8753.0
2022-06-24 15:20:00,271.1,271.84,271.1,271.57,15289.0,264.7392,265.4619,264.7392,265.1982,15289.0
2022-06-24 15:30:00,271.61,271.74,271.22,271.58,21790.0,265.2373,265.3642,264.8564,265.208,21790.0
2022-06-24 15:40:00,271.63,271.9,271.25,271.26,21176.0,265.2568,265.5204,264.8857,264.8955,21176.0
2022-06-24 15:50:00,271.49,271.82,270.87,271.82,80299.0,265.1201,265.4423,264.5146,265.4423,80299.0
2022-06-27 09:30:00,272.31,272.68,269.61,269.91,9559.0,265.9208,266.2821,263.2842,263.5771,9559.0
2022-06-27 09:40:00,270.17,270.35,269.38,270.26,4101.0,263.831,264.0068,263.0596,263.9189,4101.0
2022-06-27 09:50:00,270.25,271.04,270.08,270.08,4596.0,263.9092,264.6806,263.7432,263.7432,4596.0
2022-06-27 10:00:00,270.27,270.92,269.38,269.58,11704.0,263.9287,264.5634,263.0596,263.2549,11704.0
2022-06-27 10:10:00,269.49,270.38,269.14,270.24,10767.0,263.167,264.0361,262.8252,263.8994,10767.0
2022-06-27 10:20:00,270.46,271.67,270.46,271.56,7973.0,264.1142,265.2958,264.1142,265.1884,7973.0
2022-06-27 10:30:00,271.51,272.91,271.51,272.91,6427.0,265.1396,266.5068,265.1396,266.5068,6427.0
2022-06-27 10:40:00,273.19,273.19,272.3,272.66,6663.0,266.7802,266.7802,265.9111,266.2626,6663.0
2022-06-27 10:50:00,273.07,273.23,272.75,272.8,1510.0,266.663,266.8192,266.3505,266.3993,1510.0
2022-06-27 11:00:00,272.51,272.52,271.64,271.72,2151.0,266.1161,266.1259,265.2665,265.3447,2151.0
2022-06-27 11:10:00,271.65,272.01,271.58,271.81,4100.0,265.2763,265.6279,265.208,265.4326,4100.0
2022-06-27 11:20:00,272.14,272.83,272.14,272.62,8132.0,265.7548,266.4286,265.7548,266.2236,8132.0
2022-06-27 11:30:00,272.67,272.67,271.95,272.08,5893.0,266.2724,266.2724,265.5693,265.6962,5893.0
2022-06-27 11:40:00,272.13,272.22,271.69,271.92,4719.0,265.7451,265.8329,265.3154,265.54,4719.0
2022-06-27 11:50:00,271.96,272.08,271.54,271.63,4581.0,265.579,265.6962,265.1689,265.2568,4581.0
2022-06-27 12:00:00,271.71,271.81,271.17,271.81,2717.0,265.3349,265.4326,264.8076,265.4326,2717.0
2022-06-27 12:10:00,271.69,271.84,271.57,271.84,2721.0,265.3154,265.4619,265.1982,265.4619,2721.0
2022-06-27 12:20:00,271.88,271.88,271.41,271.42,861.0,265.5009,265.5009,265.0419,265.0517,861.0
2022-06-27 12:30:00,271.31,271.55,271.23,271.55,2158.0,264.9443,265.1787,264.8662,265.1787,2158.0
2022-06-27 12:40:00,271.52,272.12,271.52,271.83,5293.0,265.1494,265.7353,265.1494,265.4521,5293.0
2022-06-27 12:50:00,272.04,272.68,272.04,272.66,2649.0,265.6572,266.2821,265.6572,266.2626,2649.0
2022-06-27 13:00:00,272.74,272.74,271.83,272.07,3447.0,266.3407,266.3407,265.4521,265.6865,3447.0
2022-06-27 13:10:00,272.29,272.59,272.15,272.34,6513.0,265.9013,266.1943,265.7646,265.9501,6513.0
2022-06-27 13:20:00,272.37,272.44,272.17,272.42,5254.0,265.9794,266.0478,265.7841,266.0282,5254.0
2022-06-27 13:30:00,272.31,272.51,272.21,272.38,2868.0,265.9208,266.1161,265.8232,265.9892,2868.0
2022-06-27 13:40:00,272.32,272.34,271.74,271.75,1768.0,265.9306,265.9501,265.3642,265.374,1768.0
2022-06-27 13:50:00,271.94,271.94,271.61,271.61,1822.0,265.5595,265.5595,265.2373,265.2373,1822.0
2022-06-27 14:00:00,271.55,271.91,271.33,271.83,9531.0,265.1787,265.5302,264.9638,265.4521,9531.0
2022-06-27 14:10:00,271.7,272.63,271.55,272.63,5375.0,265.3251,266.2333,265.1787,266.2333,5375.0
2022-06-27 14:20:00,272.61,272.79,272.45,272.73,2744.0,266.2138,266.3896,266.0575,266.331,2744.0
2022-06-27 14:30:00,272.79,273.39,272.57,273.35,9428.0,266.3896,266.9755,266.1747,266.9364,9428.0
2022-06-27 14:40:00,273.35,273.4,272.56,273.24,9566.0,266.9364,266.9853,266.165,266.829,9566.0
2022-06-27 14:50:00,273.13,273.13,272.57,272.58,5139.0,266.7216,266.7216,266.1747,266.1845,5139.0
2022-06-27 15:00:00,272.59,272.59,271.69,272.11,2212.0,266.1943,266.1943,265.3154,265.7255,2212.0
2022-06-27 15:10:00,272.0,272.48,271.96,272.17,4569.0,265.6181,266.0868,265.579,265.7841,4569.0
2022-06-27 15:20:00,272.13,272.58,271.94,272.37,6593.0,265.7451,266.1845,265.5595,265.9794,6593.0
2022-06-27 15:30:00,272.19,272.21,271.29,271.38,13912.0,265.8036,265.8232,264.9248,265.0126,13912.0
2022-06-27 15:40:00,271.38,272.57,271.38,272.12,22192.0,265.0126,266.1747,265.0126,265.7353,22192.0
2022-06-27 15:50:00,272.24,272.24,270.99,271.6,44674.0,265.8525,265.8525,264.6318,265.2275,44674.0
2022-06-28 09:30:00,272.18,275.88,272.18,275.36,16205.0,265.7939,269.4071,265.7939,268.8993,16205.0
2022-06-28 09:40:00,275.33,275.89,274.15,274.85,12659.0,268.87,269.4168,267.7177,268.4012,12659.0
2022-06-28 09:50:00,275.12,275.33,274.31,274.31,3339.0,268.6649,268.87,267.8739,267.8739,3339.0
2022-06-28 10:00:00,273.89,274.36,272.61,272.88,5767.0,267.4638,267.9227,266.2138,266.4775,5767.0
2022-06-28 10:10:00,273.19,273.7,272.75,273.19,6057.0,266.7802,267.2782,266.3505,266.7802,6057.0
2022-06-28 10:20:00,272.94,272.98,271.89,272.39,11428.0,266.536,266.5751,265.5107,265.999,11428.0
2022-06-28 10:30:00,272.26,272.36,271.68,272.36,2616.0,265.872,265.9697,265.3056,265.9697,2616.0
2022-06-28 10:40:00,272.2,272.36,271.59,271.88,6593.0,265.8134,265.9697,265.2177,265.5009,6593.0
2022-06-28 10:50:00,271.72,271.73,270.86,271.54,4947.0,265.3447,265.3544,264.5048,265.1689,4947.0
2022-06-28 11:00:00,271.35,271.64,271.22,271.22,4000.0,264.9834,265.2665,264.8564,264.8564,4000.0
2022-06-28 11:10:00,271.45,271.71,271.12,271.38,5043.0,265.081,265.3349,264.7587,265.0126,5043.0
2022-06-28 11:20:00,271.49,271.49,270.44,270.45,3490.0,265.1201,265.1201,264.0947,264.1045,3490.0
2022-06-28 11:30:00,270.23,270.71,269.83,269.83,5845.0,263.8896,264.3584,263.499,263.499,5845.0
2022-06-28 11:40:00,269.56,269.95,269.12,269.93,2766.0,263.2354,263.6162,262.8057,263.5967,2766.0
2022-06-28 11:50:00,269.79,269.8,268.99,269.27,5616.0,263.46,263.4697,262.6787,262.9522,5616.0
2022-06-28 12:00:00,269.25,269.37,268.54,269.03,8551.0,262.9326,263.0498,262.2393,262.7178,8551.0
2022-06-28 12:10:00,269.35,269.35,268.62,269.11,1800.0,263.0303,263.0303,262.3174,262.7959,1800.0
2022-06-28 12:20:00,269.29,269.62,268.99,269.62,2326.0,262.9717,263.2939,262.6787,263.2939,2326.0
2022-06-28 12:30:00,269.6,269.6,269.11,269.58,3200.0,263.2744,263.2744,262.7959,263.2549,3200.0
2022-06-28 12:40:00,269.78,269.94,269.64,269.82,3469.0,263.4502,263.6064,263.3135,263.4893,3469.0
2022-06-28 12:50:00,269.68,270.21,269.5,269.61,4665.0,263.3525,263.8701,263.1768,263.2842,4665.0
2022-06-28 13:00:00,269.67,269.86,269.05,269.18,4503.0,263.3428,263.5283,262.7373,262.8643,4503.0
2022-06-28 13:10:00,269.01,269.01,268.36,268.36,13221.0,262.6983,262.6983,262.0635,262.0635,13221.0
2022-06-28 13:20:00,268.35,268.61,267.9,268.59,6137.0,262.0537,262.3076,261.6143,262.2881,6137.0
2022-06-28 13:30:00,268.52,268.52,267.5,267.5,8021.0,262.2198,262.2198,261.2237,261.2237,8021.0
2022-06-28 13:40:00,267.49,267.73,267.27,267.6,4131.0,261.2139,261.4483,260.9991,261.3213,4131.0
2022-06-28 13:50:00,267.84,268.17,267.54,267.69,2106.0,261.5557,261.878,261.2627,261.4092,2106.0
2022-06-28 14:00:00,267.9,268.06,267.28,267.3,3509.0,261.6143,261.7705,261.0088,261.0284,3509.0
2022-06-28 14:10:00,267.31,267.45,266.62,266.62,2200.0,261.0381,261.1749,260.3643,260.3643,2200.0
2022-06-28 14:20:00,266.71,266.84,266.56,266.76,1998.0,260.4522,260.5792,260.3057,260.501,1998.0
2022-06-28 14:30:00,266.71,266.72,266.03,266.05,6842.0,260.4522,260.462,259.7882,259.8077,6842.0
2022-06-28 14:40:00,266.06,266.87,266.06,266.87,4539.0,259.8175,260.6085,259.8175,260.6085,4539.0
2022-06-28 14:50:00,266.75,266.75,266.37,266.63,3500.0,260.4913,260.4913,260.1202,260.3741,3500.0
2022-06-28 15:00:00,266.61,266.87,266.18,266.49,5184.0,260.3546,260.6085,259.9347,260.2374,5184.0
2022-06-28 15:10:00,266.58,266.64,265.94,266.23,3502.0,260.3253,260.3839,259.7003,259.9835,3502.0
2022-06-28 15:20:00,266.2,266.57,265.97,266.45,4127.0,259.9542,260.3155,259.7296,260.1983,4127.0
2022-06-28 15:30:00,266.41,266.55,266.04,266.25,9301.0,260.1593,260.296,259.7979,260.003,9301.0
2022-06-28 15:40:00,266.43,266.47,265.56,265.76,10293.0,260.1788,260.2179,259.3292,259.5245,10293.0
2022-06-28 15:50:00,265.75,266.26,265.65,265.66,40921.0,259.5147,260.0128,259.4171,259.4269,40921.0
2022-06-29 09:30:00,265.62,266.8,263.8,264.52,11994.0,259.3878,260.5401,257.6105,258.3136,11994.0
2022-06-29 09:40:00,264.48,264.83,264.09,264.83,6149.0,258.2745,258.6163,257.8937,258.6163,6149.0
2022-06-29 09:50:00,264.93,267.93,264.93,267.59,5265.0,258.714,261.6436,258.714,261.3116,5265.0
2022-06-29 10:00:00,267.63,268.77,267.41,267.65,11396.0,261.3506,262.4639,261.1358,261.3702,11396.0
2022-06-29 10:10:00,267.64,268.71,267.49,267.94,8668.0,261.3604,262.4053,261.2139,261.6534,8668.0
2022-06-29 10:20:00,268.12,268.33,267.31,267.86,5467.0,261.8291,262.0342,261.0381,261.5752,5467.0
2022-06-29 10:30:00,267.97,268.2,267.0,267.61,3664.0,261.6827,261.9073,260.7354,261.3311,3664.0
2022-06-29 10:40:00,267.69,268.06,267.59,267.93,3025.0,261.4092,261.7705,261.3116,261.6436,3025.0
2022-06-29 10:50:00,267.97,268.34,267.74,268.19,3810.0,261.6827,262.044,261.4581,261.8975,3810.0
2022-06-29 11:00:00,268.2,268.38,267.74,268.38,5592.0,261.9073,262.083,261.4581,262.083,5592.0
2022-06-29 11:10:00,268.31,268.38,267.48,267.96,4957.0,262.0147,262.083,261.2042,261.6729,4957.0
2022-06-29 11:20:00,267.83,267.91,267.29,267.75,7863.0,261.5459,261.6241,261.0186,261.4678,7863.0
2022-06-29 11:30:00,267.68,268.82,267.58,268.68,5862.0,261.3995,262.5127,261.3018,262.376,5862.0
2022-06-29 11:40:00,268.82,269.08,268.4,268.86,6309.0,262.5127,262.7666,262.1026,262.5518,6309.0
2022-06-29 11:50:00,269.31,269.31,268.5,268.61,5945.0,262.9912,262.9912,262.2002,262.3076,5945.0
2022-06-29 12:00:00,268.51,268.58,267.5,267.6,5676.0,262.21,262.2783,261.2237,261.3213,5676.0
2022-06-29 12:10:00,267.66,268.05,267.13,267.89,6549.0,261.3799,261.7608,260.8624,261.6045,6549.0
2022-06-29 12:20:00,268.05,268.09,267.55,267.59,6115.0,261.7608,261.7998,261.2725,261.3116,6115.0
2022-06-29 12:30:00,267.64,268.06,267.55,267.86,14401.0,261.3604,261.7705,261.2725,261.5752,14401.0
2022-06-29 12:40:00,267.85,267.85,267.33,267.49,6167.0,261.5655,261.5655,261.0577,261.2139,6167.0
2022-06-29 12:50:00,267.44,267.7,267.37,267.52,4299.0,261.1651,261.419,261.0967,261.2432,4299.0
2022-06-29 13:00:00,267.48,268.84,267.18,268.84,39045.0,261.2042,262.5322,260.9112,262.5322,39045.0
2022-06-29 13:10:00,268.81,269.1,267.43,267.52,14922.0,262.5029,262.7861,261.1553,261.2432,14922.0
2022-06-29 13:20:00,267.57,268.46,267.35,268.38,21621.0,261.292,262.1612,261.0772,262.083,21621.0
2022-06-29 13:30:00,268.37,268.44,268.0,268.25,1843.0,262.0733,262.1416,261.712,261.9561,1843.0
2022-06-29 13:40:00,268.13,268.69,268.13,268.51,4606.0,261.8389,262.3858,261.8389,262.21,4606.0
2022-06-29 13:50:00,268.53,269.21,268.53,269.06,9279.0,262.2295,262.8936,262.2295,262.7471,9279.0
2022-06-29 14:00:00,269.04,269.41,269.0,269.11,6368.0,262.7276,263.0889,262.6885,262.7959,6368.0
2022-06-29 14:10:00,269.32,269.52,269.1,269.3,6346.0,263.001,263.1963,262.7861,262.9815,6346.0
2022-06-29 14:20:00,269.27,269.29,268.5,268.73,6826.0,262.9522,262.9717,262.2002,262.4248,6826.0
2022-06-29 14:30:00,268.73,268.73,267.84,268.16,11008.0,262.4248,262.4248,261.5557,261.8682,11008.0
2022-06-29 14:40:00,268.15,268.16,267.78,268.12,5708.0,261.8584,261.8682,261.4971,261.8291,5708.0
2022-06-29 14:50:00,268.08,268.91,268.02,268.54,13526.0,261.7901,262.6006,261.7315,262.2393,13526.0
2022-06-29 15:00:00,268.5,268.69,268.24,268.69,7702.0,262.2002,262.3858,261.9463,262.3858,7702.0
2022-06-29 15:10:00,268.61,269.11,268.28,268.83,10351.0,262.3076,262.7959,261.9854,262.5225,10351.0
2022-06-29 15:20:00,268.9,269.7,268.77,269.62,11481.0,262.5908,263.3721,262.4639,263.2939,11481.0
2022-06-29 15:30:00,269.55,269.58,268.57,268.62,13122.0,263.2256,263.2549,262.2686,262.3174,13122.0
2022-06-29 15:40:00,268.6,268.74,268.35,268.69,19317.0,262.2979,262.4346,262.0537,262.3858,19317.0
2022-06-29 15:50:00,268.96,269.2,268.35,268.73,76328.0,262.6494,262.8838,262.0537,262.4248,76328.0
2022-06-30 09:30:00,266.69,267.39,264.55,266.57,9893.0,260.4327,261.1163,258.3429,260.3155,9893.0
2022-06-30 09:40:00,265.96,267.23,265.48,267.23,13337.0,259.7198,260.96,259.2511,260.96,13337.0
2022-06-30 09:50:00,266.86,266.95,265.59,266.16,9002.0,260.5987,260.6866,259.3585,259.9151,9002.0
2022-06-30 10:00:00,266.11,266.68,265.52,266.25,12773.0,259.8663,260.4229,259.2901,260.003,12773.0
2022-06-30 10:10:00,266.18,267.04,265.84,266.97,4881.0,259.9347,260.7745,259.6026,260.7061,4881.0
2022-06-30 10:20:00,266.67,267.2,266.27,267.18,4910.0,260.4132,260.9307,260.0225,260.9112,4910.0
2022-06-30 10:30:00,267.02,268.31,267.01,267.66,10873.0,260.7549,262.0147,260.7452,261.3799,10873.0
2022-06-30 10:40:00,267.66,268.29,267.42,267.82,4047.0,261.3799,261.9951,261.1456,261.5362,4047.0
2022-06-30 10:50:00,267.95,268.92,267.95,268.76,4038.0,261.6631,262.6104,261.6631,262.4541,4038.0
2022-06-30 11:00:00,268.68,268.88,267.95,268.67,9869.0,262.376,262.5713,261.6631,262.3662,9869.0
2022-06-30 11:10:00,268.82,268.82,267.63,267.63,8190.0,262.5127,262.5127,261.3506,261.3506,8190.0
2022-06-30 11:20:00,267.72,268.71,267.51,268.31,6045.0,261.4385,262.4053,261.2335,262.0147,6045.0
2022-06-30 11:30:00,268.21,268.54,267.93,268.54,3145.0,261.917,262.2393,261.6436,262.2393,3145.0
2022-06-30 11:40:00,268.36,269.05,268.31,269.05,4174.0,262.0635,262.7373,262.0147,262.7373,4174.0
2022-06-30 11:50:00,268.66,269.35,268.65,269.16,3738.0,262.3565,263.0303,262.3467,262.8447,3738.0
2022-06-30 12:00:00,269.13,269.38,268.96,269.02,3728.0,262.8154,263.0596,262.6494,262.708,3728.0
2022-06-30 12:10:00,268.92,269.69,268.92,269.58,5959.0,262.6104,263.3623,262.6104,263.2549,5959.0
2022-06-30 12:20:00,269.57,270.51,269.34,270.19,6517.0,263.2451,264.1631,263.0205,263.8506,6517.0
2022-06-30 12:30:00,270.44,271.03,269.54,269.91,4079.0,264.0947,264.6709,263.2158,263.5771,4079.0
2022-06-30 12:40:00,270.0,270.21,269.65,269.68,2938.0,263.665,263.8701,263.3232,263.3525,2938.0
2022-06-30 12:50:00,269.69,270.17,269.6,270.17,2166.0,263.3623,263.831,263.2744,263.831,2166.0
2022-06-30 13:00:00,270.18,270.51,269.74,269.92,3283.0,263.8408,264.1631,263.4111,263.5869,3283.0
2022-06-30 13:10:00,269.94,269.94,269.2,269.35,2937.0,263.6064,263.6064,262.8838,263.0303,2937.0
2022-06-30 13:20:00,269.19,269.55,269.09,269.17,3763.0,262.874,263.2256,262.7764,262.8545,3763.0
2022-06-30 13:30:00,269.29,269.56,269.13,269.35,3228.0,262.9717,263.2354,262.8154,263.0303,3228.0
2022-06-30 13:40:00,269.41,270.09,269.05,270.09,5715.0,263.0889,263.7529,262.7373,263.7529,5715.0
2022-06-30 13:50:00,269.94,270.65,269.84,269.95,3719.0,263.6064,264.2998,263.5088,263.6162,3719.0
2022-06-30 14:00:00,269.93,270.21,269.53,269.76,6226.0,263.5967,263.8701,263.2061,263.4307,6226.0
2022-06-30 14:10:00,269.76,270.24,269.5,270.06,4928.0,263.4307,263.8994,263.1768,263.7236,4928.0
2022-06-30 14:20:00,270.06,270.15,269.45,270.11,6501.0,263.7236,263.8115,263.1279,263.7724,6501.0
2022-06-30 14:30:00,270.31,270.31,269.74,269.9,3332.0,263.9678,263.9678,263.4111,263.5674,3332.0
2022-06-30 14:40:00,269.79,269.98,269.08,269.55,4787.0,263.46,263.6455,262.7666,263.2256,4787.0
2022-06-30 14:50:00,269.55,269.67,269.05,269.29,6500.0,263.2256,263.3428,262.7373,262.9717,6500.0
2022-06-30 15:00:00,269.29,269.44,268.41,268.57,8157.0,262.9717,263.1182,262.1123,262.2686,8157.0
2022-06-30 15:10:00,268.61,268.61,268.13,268.17,6508.0,262.3076,262.3076,261.8389,261.878,6508.0
2022-06-30 15:20:00,268.32,269.8,268.31,269.8,8629.0,262.0244,263.4697,262.0147,263.4697,8629.0
2022-06-30 15:30:00,269.76,270.36,269.63,269.86,11523.0,263.4307,264.0166,263.3037,263.5283,11523.0
2022-06-30 15:40:00,269.98,270.2,269.16,269.99,20952.0,263.6455,263.8603,262.8447,263.6553,20952.0
2022-06-30 15:50:00,269.82,270.27,268.59,269.97,78689.0,263.4893,263.9287,262.2881,263.6357,78689.0
2022-07-01 09:30:00,269.44,269.98,268.42,269.17,10043.0,263.1182,263.6455,262.1221,262.8545,10043.0
2022-07-01 09:40:00,269.23,271.45,269.23,270.81,5910.0,262.9131,265.081,262.9131,264.456,5910.0
2022-07-01 09:50:00,270.86,271.74,270.71,270.96,4797.0,264.5048,265.3642,264.3584,264.6025,4797.0
2022-07-01 10:00:00,271.28,271.78,269.66,269.76,7243.0,264.915,265.4033,263.333,263.4307,7243.0
2022-07-01 10:10:00,269.99,269.99,268.5,269.1,6311.0,263.6553,263.6553,262.2002,262.7861,6311.0
2022-07-01 10:20:00,268.89,269.23,268.6,269.14,6195.0,262.5811,262.9131,262.2979,262.8252,6195.0
2022-07-01 10:30:00,269.03,269.12,268.67,268.94,4531.0,262.7178,262.8057,262.3662,262.6299,4531.0
2022-07-01 10:40:00,269.0,269.83,268.84,269.76,4471.0,262.6885,263.499,262.5322,263.4307,4471.0
2022-07-01 10:50:00,269.59,269.84,268.7,269.56,9298.0,263.2646,263.5088,262.3955,263.2354,9298.0
2022-07-01 11:00:00,269.33,270.63,269.18,270.5,5281.0,263.0107,264.2802,262.8643,264.1533,5281.0
2022-07-01 11:10:00,270.5,271.07,269.98,270.74,2572.0,264.1533,264.7099,263.6455,264.3877,2572.0
2022-07-01 11:20:00,270.46,270.67,269.9,270.17,2452.0,264.1142,264.3193,263.5674,263.831,2452.0
2022-07-01 11:30:00,270.34,270.53,269.91,270.21,6364.0,263.9971,264.1826,263.5771,263.8701,6364.0
2022-07-01 11:40:00,270.43,270.68,270.17,270.44,3459.0,264.0849,264.3291,263.831,264.0947,3459.0
2022-07-01 11:50:00,270.4,270.4,269.41,269.64,2243.0,264.0556,264.0556,263.0889,263.3135,2243.0
2022-07-01 12:00:00,269.64,270.21,269.42,270.05,6202.0,263.3135,263.8701,263.0986,263.7139,6202.0
2022-07-01 12:10:00,269.95,270.61,269.78,270.61,2619.0,263.6162,264.2607,263.4502,264.2607,2619.0
2022-07-01 12:20:00,270.51,271.34,270.34,271.34,5709.0,264.1631,264.9736,263.9971,264.9736,5709.0
2022-07-01 12:30:00,271.23,271.61,270.2,270.2,4842.0,264.8662,265.2373,263.8603,263.8603,4842.0
2022-07-01 12:40:00,270.25,270.38,269.98,270.38,5561.0,263.9092,264.0361,263.6455,264.0361,5561.0
2022-07-01 12:50:00,270.48,270.97,270.19,270.19,4359.0,264.1338,264.6123,263.8506,263.8506,4359.0
2022-07-01 13:00:00,270.43,270.64,270.2,270.64,3710.0,264.0849,264.29,263.8603,264.29,3710.0
2022-07-01 13:10:00,270.59,270.71,270.33,270.59,5365.0,264.2412,264.3584,263.9873,264.2412,5365.0
2022-07-01 13:20:00,270.61,271.13,270.43,271.06,3457.0,264.2607,264.7685,264.0849,264.7002,3457.0
2022-07-01 13:30:00,271.0,271.77,270.84,271.44,5847.0,264.6416,265.3935,264.4853,265.0712,5847.0
2022-07-01 13:40:00,271.34,271.84,271.32,271.84,2773.0,264.9736,265.4619,264.9541,265.4619,2773.0
2022-07-01 13:50:00,271.85,271.9,271.54,271.79,2100.0,265.4716,265.5204,265.1689,265.413,2100.0
2022-07-01 14:00:00,271.79,272.12,271.7,271.79,3641.0,265.413,265.7353,265.3251,265.413,3641.0
2022-07-01 14:10:00,271.81,272.42,271.25,272.27,12182.0,265.4326,266.0282,264.8857,265.8818,12182.0
2022-07-01 14:20:00,272.33,272.78,272.2,272.36,6495.0,265.9404,266.3798,265.8134,265.9697,6495.0
2022-07-01 14:30:00,272.4,272.99,272.4,272.56,4249.0,266.0087,266.5849,266.0087,266.165,4249.0
2022-07-01 14:40:00,272.64,272.64,272.25,272.6,3847.0,266.2431,266.2431,265.8622,266.204,3847.0
2022-07-01 14:50:00,272.65,272.68,272.26,272.57,2817.0,266.2529,266.2821,265.872,266.1747,2817.0
2022-07-01 15:00:00,272.68,272.96,272.04,272.96,5960.0,266.2821,266.5556,265.6572,266.5556,5960.0
2022-07-01 15:10:00,273.04,273.37,272.97,273.26,8101.0,266.6337,266.956,266.5653,266.8485,8101.0
2022-07-01 15:20:00,273.41,273.41,272.95,273.37,9970.0,266.995,266.995,266.5458,266.956,9970.0
2022-07-01 15:30:00,273.4,273.89,273.36,273.85,11545.0,266.9853,267.4638,266.9462,267.4247,11545.0
2022-07-01 15:40:00,273.94,274.3,273.82,274.19,15935.0,267.5126,267.8641,267.3954,267.7567,15935.0
2022-07-01 15:50:00,274.38,274.38,273.21,274.02,46784.0,267.9423,267.9423,266.7997,267.5907,46784.0
2022-07-05 09:30:00,272.06,272.81,269.7,272.28,17274.0,265.6767,266.4091,263.3721,265.8915,17274.0
2022-07-05 09:40:00,272.33,272.66,271.11,271.77,11102.0,265.9404,266.2626,264.749,265.3935,11102.0
2022-07-05 09:50:00,271.59,272.18,270.86,271.9,13099.0,265.2177,265.7939,264.5048,265.5204,13099.0
2022-07-05 10:00:00,271.89,271.99,271.23,271.81,6500.0,265.5107,265.6083,264.8662,265.4326,6500.0
2022-07-05 10:10:00,271.81,272.45,271.44,271.65,11323.0,265.4326,266.0575,265.0712,265.2763,11323.0
2022-07-05 10:20:00,271.65,272.3,271.4,272.04,4017.0,265.2763,265.9111,265.0322,265.6572,4017.0
2022-07-05 10:30:00,271.92,271.99,270.38,270.94,9708.0,265.54,265.6083,264.0361,264.583,9708.0
2022-07-05 10:40:00,270.95,270.95,269.59,270.43,9363.0,264.5927,264.5927,263.2646,264.0849,9363.0
2022-07-05 10:50:00,270.63,270.79,270.47,270.57,5495.0,264.2802,264.4365,264.124,264.2217,5495.0
2022-07-05 11:00:00,270.29,270.57,270.01,270.24,4473.0,263.9482,264.2217,263.6748,263.8994,4473.0
2022-07-05 11:10:00,270.26,271.13,270.1,271.01,6700.0,263.9189,264.7685,263.7627,264.6513,6700.0
2022-07-05 11:20:00,271.06,271.35,270.74,271.19,9173.0,264.7002,264.9834,264.3877,264.8271,9173.0
2022-07-05 11:30:00,271.2,271.36,270.63,270.86,10537.0,264.8369,264.9931,264.2802,264.5048,10537.0
2022-07-05 11:40:00,271.07,271.94,271.05,271.69,6310.0,264.7099,265.5595,264.6904,265.3154,6310.0
2022-07-05 11:50:00,271.86,272.21,271.52,271.58,6180.0,265.4814,265.8232,265.1494,265.208,6180.0
2022-07-05 12:00:00,271.58,272.06,271.47,272.06,4724.0,265.208,265.6767,265.1005,265.6767,4724.0
2022-07-05 12:10:00,271.86,272.22,271.5,271.71,6866.0,265.4814,265.8329,265.1298,265.3349,6866.0
2022-07-05 12:20:00,271.75,272.52,271.71,272.29,4818.0,265.374,266.1259,265.3349,265.9013,4818.0
2022-07-05 12:30:00,272.33,272.56,272.22,272.45,2950.0,265.9404,266.165,265.8329,266.0575,2950.0
2022-07-05 12:40:00,272.45,272.45,272.04,272.12,5979.0,266.0575,266.0575,265.6572,265.7353,5979.0
2022-07-05 12:50:00,272.23,272.47,272.02,272.37,4566.0,265.8427,266.0771,265.6376,265.9794,4566.0
2022-07-05 13:00:00,272.34,272.77,272.03,272.31,5040.0,265.9501,266.37,265.6474,265.9208,5040.0
2022-07-05 13:10:00,272.52,273.08,272.52,273.07,6568.0,266.1259,266.6728,266.1259,266.663,6568.0
2022-07-05 13:20:00,273.03,273.43,272.89,273.36,10158.0,266.6239,267.0146,266.4872,266.9462,10158.0
2022-07-05 13:30:00,273.36,274.06,273.28,274.04,4572.0,266.9462,267.6298,266.8681,267.6102,4572.0
2022-07-05 13:40:00,273.97,274.2,273.34,273.69,6695.0,267.5419,267.7665,266.9267,267.2684,6695.0
2022-07-05 13:50:00,273.7,273.99,273.56,273.81,6542.0,267.2782,267.5614,267.1415,267.3856,6542.0
2022-07-05 14:00:00,273.95,274.41,273.68,273.88,7986.0,267.5223,267.9716,267.2587,267.454,7986.0
2022-07-05 14:10:00,273.88,274.4,273.87,274.26,4749.0,267.454,267.9618,267.4442,267.8251,4749.0
2022-07-05 14:20:00,274.41,275.17,273.91,275.04,11890.0,267.9716,268.7137,267.4833,268.5868,11890.0
2022-07-05 14:30:00,275.01,275.68,275.01,275.68,6734.0,268.5575,269.2118,268.5575,269.2118,6734.0
2022-07-05 14:40:00,275.66,275.73,275.34,275.41,4487.0,269.1922,269.2606,268.8797,268.9481,4487.0
2022-07-05 14:50:00,275.58,275.84,275.45,275.67,7198.0,269.1141,269.368,268.9872,269.202,7198.0
2022-07-05 15:00:00,275.68,275.98,275.25,275.83,5679.0,269.2118,269.5047,268.7918,269.3582,5679.0
2022-07-05 15:10:00,276.09,276.16,275.4,275.61,4498.0,269.6121,269.6805,268.9383,269.1434,4498.0
2022-07-05 15:20:00,275.65,276.59,275.64,276.59,8992.0,269.1825,270.1004,269.1727,270.1004,8992.0
2022-07-05 15:30:00,276.34,276.44,275.69,275.97,9850.0,269.8563,269.9539,269.2215,269.495,9850.0
2022-07-05 15:40:00,275.92,276.49,275.67,276.49,10367.0,269.4461,270.0028,269.202,270.0028,10367.0
2022-07-05 15:50:00,276.48,276.48,275.34,276.01,44898.0,269.993,269.993,268.8797,269.534,44898.0
2022-07-06 09:30:00,276.88,279.24,275.17,277.45,16879.0,270.3836,272.6882,268.7137,270.9402,16879.0
2022-07-06 09:40:00,277.33,277.47,276.5,277.05,8434.0,270.823,270.9598,270.0125,270.5496,8434.0
2022-07-06 09:50:00,277.08,278.18,276.29,277.73,5738.0,270.5789,271.6531,269.8074,271.2137,5738.0
2022-07-06 10:00:00,277.68,279.15,277.3,279.04,10735.0,271.1648,272.6003,270.7937,272.4929,10735.0
2022-07-06 10:10:00,279.04,279.04,277.59,277.86,7052.0,272.4929,272.4929,271.0769,271.3406,7052.0
2022-07-06 10:20:00,277.81,278.76,277.66,278.69,5885.0,271.2918,272.2195,271.1453,272.1511,5885.0
2022-07-06 10:30:00,278.62,278.63,277.99,278.13,7132.0,272.0828,272.0925,271.4676,271.6043,7132.0
2022-07-06 10:40:00,278.13,278.18,276.88,276.88,6207.0,271.6043,271.6531,270.3836,270.3836,6207.0
2022-07-06 10:50:00,276.75,277.35,276.65,277.17,4356.0,270.2567,270.8426,270.159,270.6668,4356.0
2022-07-06 11:00:00,277.17,277.17,275.88,276.06,5608.0,270.6668,270.6668,269.4071,269.5828,5608.0
2022-07-06 11:10:00,275.8,276.45,275.66,276.21,8208.0,269.3289,269.9637,269.1922,269.7293,8208.0
2022-07-06 11:20:00,276.12,276.34,275.55,275.76,7545.0,269.6414,269.8563,269.0848,269.2899,7545.0
2022-07-06 11:30:00,275.84,277.18,275.57,277.18,6499.0,269.368,270.6766,269.1043,270.6766,6499.0
2022-07-06 11:40:00,276.95,277.94,276.95,277.93,6628.0,270.452,271.4187,270.452,271.409,6628.0
2022-07-06 11:50:00,277.89,278.29,277.65,277.77,20335.0,271.3699,271.7605,271.1355,271.2527,20335.0
2022-07-06 12:00:00,277.77,277.95,277.49,277.62,5431.0,271.2527,271.4285,270.9793,271.1062,5431.0
2022-07-06 12:10:00,277.68,278.16,277.64,278.1,5815.0,271.1648,271.6336,271.1258,271.575,5815.0
2022-07-06 12:20:00,278.08,278.09,277.58,277.84,4032.0,271.5554,271.5652,271.0672,271.3211,4032.0
2022-07-06 12:30:00,277.8,278.07,277.73,277.75,5898.0,271.282,271.5457,271.2137,271.2332,5898.0
2022-07-06 12:40:00,277.6,278.04,277.46,277.92,5428.0,271.0867,271.5164,270.95,271.3992,5428.0
2022-07-06 12:50:00,277.78,277.85,277.54,277.8,3086.0,271.2625,271.3308,271.0281,271.282,3086.0
2022-07-06 13:00:00,277.8,278.28,277.8,278.28,3953.0,271.282,271.7508,271.282,271.7508,3953.0
2022-07-06 13:10:00,278.18,278.28,277.79,277.92,5736.0,271.6531,271.7508,271.2723,271.3992,5736.0
2022-07-06 13:20:00,277.92,278.08,277.59,277.59,4859.0,271.3992,271.5554,271.0769,271.0769,4859.0
2022-07-06 13:30:00,277.49,278.15,277.49,278.15,7406.0,270.9793,271.6238,270.9793,271.6238,7406.0
2022-07-06 13:40:00,278.14,278.65,277.93,278.6,10931.0,271.614,272.1121,271.409,272.0632,10931.0
2022-07-06 13:50:00,278.5,278.77,278.28,278.75,18609.0,271.9656,272.2293,271.7508,272.2097,18609.0
2022-07-06 14:00:00,278.38,279.06,278.27,278.79,10321.0,271.8484,272.5125,271.741,272.2488,10321.0
2022-07-06 14:10:00,278.55,279.23,278.46,279.1,17759.0,272.0144,272.6785,271.9265,272.5515,17759.0
2022-07-06 14:20:00,279.15,280.16,279.07,280.0,7361.0,272.6003,273.5866,272.5222,273.4304,7361.0
2022-07-06 14:30:00,280.31,280.99,279.82,280.51,14166.0,273.7331,274.3972,273.2546,273.9284,14166.0
2022-07-06 14:40:00,280.79,281.38,280.66,281.06,12598.0,274.2019,274.778,274.0749,274.4655,12598.0
2022-07-06 14:50:00,280.88,281.14,280.1,280.37,13616.0,274.2898,274.5437,273.5281,273.7917,13616.0
2022-07-06 15:00:00,280.34,280.38,279.81,280.38,10945.0,273.7624,273.8015,273.2449,273.8015,10945.0
2022-07-06 15:10:00,280.39,280.73,280.35,280.69,6728.0,273.8112,274.1433,273.7722,274.1042,6728.0
2022-07-06 15:20:00,280.75,281.27,280.73,281.18,5535.0,274.1628,274.6706,274.1433,274.5827,5535.0
2022-07-06 15:30:00,281.16,281.91,281.05,281.44,11497.0,274.5632,275.2956,274.4558,274.8366,11497.0
2022-07-06 15:40:00,281.45,281.63,280.49,280.7,29117.0,274.8464,275.0222,273.9089,274.114,29117.0
2022-07-06 15:50:00,280.71,280.81,279.23,279.57,72086.0,274.1237,274.2214,272.6785,273.0105,72086.0
2022-07-07 09:30:00,279.29,280.0,277.39,277.62,37122.0,272.7371,273.4304,270.8816,271.1062,37122.0
2022-07-07 09:40:00,277.62,277.62,274.78,275.34,18847.0,271.1062,271.1062,268.3329,268.8797,18847.0
2022-07-07 09:50:00,275.61,276.95,274.69,276.48,14462.0,269.1434,270.452,268.245,269.993,14462.0
2022-07-07 10:00:00,276.3,276.48,274.76,275.67,14668.0,269.8172,269.993,268.3133,269.202,14668.0
2022-07-07 10:10:00,275.67,275.74,273.95,274.01,17415.0,269.202,269.2704,267.5223,267.5809,17415.0
2022-07-07 10:20:00,274.16,276.31,274.16,276.2,7973.0,267.7274,269.827,267.7274,269.7196,7973.0
2022-07-07 10:30:00,276.1,276.21,275.15,275.16,14509.0,269.6219,269.7293,268.6942,268.704,14509.0
2022-07-07 10:40:00,275.35,275.35,274.41,274.84,14005.0,268.8895,268.8895,267.9716,268.3915,14005.0
2022-07-07 10:50:00,274.84,275.82,274.77,275.14,6435.0,268.3915,269.3485,268.3231,268.6844,6435.0
2022-07-07 11:00:00,275.18,275.89,275.18,275.66,11497.0,268.7235,269.4168,268.7235,269.1922,11497.0
2022-07-07 11:10:00,275.55,275.63,274.64,275.52,12320.0,269.0848,269.1629,268.1962,269.0555,12320.0
2022-07-07 11:20:00,275.29,275.76,273.91,273.91,23132.0,268.8309,269.2899,267.4833,267.4833,23132.0
2022-07-07 11:30:00,273.88,275.21,273.59,275.21,10814.0,267.454,268.7528,267.1708,268.7528,10814.0
2022-07-07 11:40:00,275.17,275.39,274.82,275.29,4619.0,268.7137,268.9286,268.3719,268.8309,4619.0
2022-07-07 11:50:00,275.29,275.62,275.1,275.62,4501.0,268.8309,269.1532,268.6454,269.1532,4501.0
2022-07-07 12:00:00,275.59,275.59,275.07,275.07,3971.0,269.1239,269.1239,268.6161,268.6161,3971.0
2022-07-07 12:10:00,275.06,275.06,273.98,274.15,7944.0,268.6063,268.6063,267.5516,267.7177,7944.0
2022-07-07 12:20:00,274.1,274.18,273.23,273.23,17750.0,267.6688,267.747,266.8192,266.8192,17750.0
2022-07-07 12:30:00,273.31,273.48,272.92,273.48,21347.0,266.8974,267.0634,266.5165,267.0634,21347.0
2022-07-07 12:40:00,273.67,274.01,273.48,273.49,9189.0,267.2489,267.5809,267.0634,267.0731,9189.0
2022-07-07 12:50:00,273.49,274.51,273.43,274.51,7897.0,267.0731,268.0692,267.0146,268.0692,7897.0
2022-07-07 13:00:00,274.45,274.45,272.28,272.61,11598.0,268.0106,268.0106,265.8915,266.2138,11598.0
2022-07-07 13:10:00,272.6,272.73,272.27,272.66,10833.0,266.204,266.331,265.8818,266.2626,10833.0
2022-07-07 13:20:00,272.74,273.17,272.74,273.16,5344.0,266.3407,266.7607,266.3407,266.7509,5344.0
2022-07-07 13:30:00,273.19,273.26,273.02,273.14,3827.0,266.7802,266.8485,266.6142,266.7314,3827.0
2022-07-07 13:40:00,273.22,273.22,272.71,272.72,4353.0,266.8095,266.8095,266.3114,266.3212,4353.0
2022-07-07 13:50:00,272.6,272.61,272.16,272.23,7114.0,266.204,266.2138,265.7743,265.8427,7114.0
2022-07-07 14:00:00,272.26,272.57,271.87,272.16,20821.0,265.872,266.1747,265.4912,265.7743,20821.0
2022-07-07 14:10:00,272.16,272.2,271.77,271.79,5265.0,265.7743,265.8134,265.3935,265.413,5265.0
2022-07-07 14:20:00,271.8,272.15,271.49,272.12,7421.0,265.4228,265.7646,265.1201,265.7353,7421.0
2022-07-07 14:30:00,272.05,272.96,271.93,272.82,5583.0,265.6669,266.5556,265.5497,266.4189,5583.0
2022-07-07 14:40:00,272.77,273.39,272.63,273.17,14036.0,266.37,266.9755,266.2333,266.7607,14036.0
2022-07-07 14:50:00,273.17,273.59,273.06,273.38,2713.0,266.7607,267.1708,266.6532,266.9657,2713.0
2022-07-07 15:00:00,273.45,274.37,273.27,273.27,19015.0,267.0341,267.9325,266.8583,266.8583,19015.0
2022-07-07 15:10:00,273.33,274.27,273.24,273.99,12222.0,266.9169,267.8348,266.829,267.5614,12222.0
2022-07-07 15:20:00,274.0,274.55,273.9,274.15,16003.0,267.5712,268.1083,267.4735,267.7177,16003.0
2022-07-07 15:30:00,274.16,274.86,274.16,274.42,15689.0,267.7274,268.411,267.7274,267.9813,15689.0
2022-07-07 15:40:00,274.42,274.7,274.36,274.49,18640.0,267.9813,268.2548,267.9227,268.0497,18640.0
2022-07-07 15:50:00,274.51,274.57,274.1,274.12,55291.0,268.0692,268.1278,267.6688,267.6884,55291.0
2022-07-08 09:30:00,274.18,275.8,273.02,275.5,11215.0,267.747,269.3289,266.6142,269.036,11215.0
2022-07-08 09:40:00,275.71,275.71,273.19,273.19,6318.0,269.2411,269.2411,266.7802,266.7802,6318.0
2022-07-08 09:50:00,273.51,273.67,273.22,273.56,4641.0,267.0927,267.2489,266.8095,267.1415,4641.0
2022-07-08 10:00:00,273.55,274.25,273.27,274.25,4970.0,267.1317,267.8153,266.8583,267.8153,4970.0
2022-07-08 10:10:00,274.4,274.79,274.21,274.65,6202.0,267.9618,268.3426,267.7762,268.2059,6202.0
2022-07-08 10:20:00,274.47,276.1,274.35,275.78,3699.0,268.0301,269.6219,267.913,269.3094,3699.0
2022-07-08 10:30:00,275.89,276.37,275.79,276.06,5555.0,269.4168,269.8856,269.3192,269.5828,5555.0
2022-07-08 10:40:00,276.04,276.06,275.54,275.74,3098.0,269.5633,269.5828,269.075,269.2704,3098.0
2022-07-08 10:50:00,275.59,275.73,275.08,275.47,5080.0,269.1239,269.2606,268.6258,269.0067,5080.0
2022-07-08 11:00:00,275.64,276.41,275.14,276.41,3906.0,269.1727,269.9246,268.6844,269.9246,3906.0
2022-07-08 11:10:00,276.41,276.41,275.07,275.07,3749.0,269.9246,269.9246,268.6161,268.6161,3749.0
2022-07-08 11:20:00,275.16,275.6,275.13,275.2,3359.0,268.704,269.1336,268.6747,268.743,3359.0
2022-07-08 11:30:00,274.98,275.13,274.56,274.72,5391.0,268.5282,268.6747,268.118,268.2743,5391.0
2022-07-08 11:40:00,274.83,274.97,274.51,274.51,2592.0,268.3817,268.5184,268.0692,268.0692,2592.0
2022-07-08 11:50:00,274.55,274.93,274.55,274.89,3787.0,268.1083,268.4794,268.1083,268.4403,3787.0
2022-07-08 12:00:00,274.89,274.89,274.21,274.43,2583.0,268.4403,268.4403,267.7762,267.9911,2583.0
2022-07-08 12:10:00,274.35,274.48,274.07,274.38,2899.0,267.913,268.0399,267.6395,267.9423,2899.0
2022-07-08 12:20:00,274.59,274.72,274.13,274.28,3274.0,268.1473,268.2743,267.6981,267.8446,3274.0
2022-07-08 12:30:00,274.26,274.96,274.26,274.72,2750.0,267.8251,268.5087,267.8251,268.2743,2750.0
2022-07-08 12:40:00,274.76,274.94,274.55,274.94,3433.0,268.3133,268.4891,268.1083,268.4891,3433.0
2022-07-08 12:50:00,274.68,274.68,274.3,274.31,2340.0,268.2352,268.2352,267.8641,267.8739,2340.0
2022-07-08 13:00:00,274.31,274.79,273.9,274.79,3201.0,267.8739,268.3426,267.4735,268.3426,3201.0
2022-07-08 13:10:00,274.98,275.15,274.85,274.92,2002.0,268.5282,268.6942,268.4012,268.4696,2002.0
2022-07-08 13:20:00,274.96,275.49,274.96,275.41,3006.0,268.5087,269.0262,268.5087,268.9481,3006.0
2022-07-08 13:30:00,275.4,275.62,275.24,275.46,3803.0,268.9383,269.1532,268.7821,268.9969,3803.0
2022-07-08 13:40:00,275.65,275.95,275.6,275.91,2519.0,269.1825,269.4754,269.1336,269.4364,2519.0
2022-07-08 13:50:00,275.98,276.13,275.76,275.76,2627.0,269.5047,269.6512,269.2899,269.2899,2627.0
2022-07-08 14:00:00,275.59,275.78,275.38,275.63,4898.0,269.1239,269.3094,268.9188,269.1629,4898.0
2022-07-08 14:10:00,275.51,275.79,275.51,275.69,2496.0,269.0457,269.3192,269.0457,269.2215,2496.0
2022-07-08 14:20:00,275.75,275.83,275.47,275.75,7132.0,269.2801,269.3582,269.0067,269.2801,7132.0
2022-07-08 14:30:00,275.75,275.84,275.63,275.66,11175.0,269.2801,269.368,269.1629,269.1922,11175.0
2022-07-08 14:40:00,275.67,275.84,275.57,275.63,6314.0,269.202,269.368,269.1043,269.1629,6314.0
2022-07-08 14:50:00,275.67,275.83,275.61,275.75,5001.0,269.202,269.3582,269.1434,269.2801,5001.0
2022-07-08 15:00:00,275.75,276.31,275.65,275.93,8076.0,269.2801,269.827,269.1825,269.4559,8076.0
2022-07-08 15:10:00,276.11,276.74,276.11,276.47,2610.0,269.6317,270.2469,269.6317,269.9832,2610.0
2022-07-08 15:20:00,276.42,276.55,275.77,275.77,4504.0,269.9344,270.0613,269.2996,269.2996,4504.0
2022-07-08 15:30:00,275.93,275.95,275.44,275.56,6745.0,269.4559,269.4754,268.9774,269.0946,6745.0
2022-07-08 15:40:00,275.62,275.62,274.89,275.01,7822.0,269.1532,269.1532,268.4403,268.5575,7822.0
2022-07-08 15:50:00,275.05,275.1,273.98,274.26,38177.0,268.5965,268.6454,267.5516,267.8251,38177.0
2022-07-11 09:30:00,273.56,275.1,273.56,274.21,10396.0,267.1415,268.6454,267.1415,267.7762,10396.0
2022-07-11 09:40:00,274.21,274.78,273.82,274.7,4035.0,267.7762,268.3329,267.3954,268.2548,4035.0
2022-07-11 09:50:00,274.71,274.95,274.47,274.94,4536.0,268.2645,268.4989,268.0301,268.4891,4536.0
2022-07-11 10:00:00,274.71,274.71,273.96,274.71,7163.0,268.2645,268.2645,267.5321,268.2645,7163.0
2022-07-11 10:10:00,274.84,275.84,274.71,275.27,7301.0,268.3915,269.368,268.2645,268.8114,7301.0
2022-07-11 10:20:00,275.26,275.7,275.07,275.62,5274.0,268.8016,269.2313,268.6161,269.1532,5274.0
2022-07-11 10:30:00,275.51,276.62,275.47,276.32,7980.0,269.0457,270.1297,269.0067,269.8367,7980.0
2022-07-11 10:40:00,276.34,276.77,276.23,276.37,5573.0,269.8563,270.2762,269.7489,269.8856,5573.0
2022-07-11 10:50:00,276.54,276.64,275.82,275.82,5038.0,270.0516,270.1492,269.3485,269.3485,5038.0
2022-07-11 11:00:00,275.76,276.5,275.76,276.09,7663.0,269.2899,270.0125,269.2899,269.6121,7663.0
2022-07-11 11:10:00,276.04,276.25,275.37,275.83,9908.0,269.5633,269.7684,268.909,269.3582,9908.0
2022-07-11 11:20:00,275.61,275.91,275.38,275.49,10413.0,269.1434,269.4364,268.9188,269.0262,10413.0
2022-07-11 11:30:00,275.51,275.51,275.02,275.19,4914.0,269.0457,269.0457,268.5672,268.7333,4914.0
2022-07-11 11:40:00,274.81,274.88,274.45,274.56,5654.0,268.3622,268.4305,268.0106,268.118,5654.0
2022-07-11 11:50:00,274.48,274.82,274.3,274.82,4238.0,268.0399,268.3719,267.8641,268.3719,4238.0
2022-07-11 12:00:00,274.74,274.87,274.42,274.87,3312.0,268.2938,268.4208,267.9813,268.4208,3312.0
2022-07-11 12:10:00,274.88,275.01,274.52,274.61,2732.0,268.4305,268.5575,268.079,268.1669,2732.0
2022-07-11 12:20:00,274.61,274.61,274.09,274.23,4914.0,268.1669,268.1669,267.6591,267.7958,4914.0
2022-07-11 12:30:00,274.31,274.65,274.18,274.4,3397.0,267.8739,268.2059,267.747,267.9618,3397.0
2022-07-11 12:40:00,274.47,274.47,273.96,273.96,3294.0,268.0301,268.0301,267.5321,267.5321,3294.0
2022-07-11 12:50:00,274.03,274.17,273.83,273.99,1880.0,267.6005,267.7372,267.4052,267.5614,1880.0
2022-07-11 13:00:00,273.95,274.75,273.95,274.74,4027.0,267.5223,268.3036,267.5223,268.2938,4027.0
2022-07-11 13:10:00,274.97,275.09,274.87,275.06,2229.0,268.5184,268.6356,268.4208,268.6063,2229.0
2022-07-11 13:20:00,275.05,275.23,275.04,275.17,4445.0,268.5965,268.7723,268.5868,268.7137,4445.0
2022-07-11 13:30:00,275.21,275.58,275.17,275.58,3294.0,268.7528,269.1141,268.7137,269.1141,3294.0
2022-07-11 13:40:00,275.64,275.73,275.32,275.38,5788.0,269.1727,269.2606,268.8602,268.9188,5788.0
2022-07-11 13:50:00,275.41,275.89,275.39,275.82,2760.0,268.9481,269.4168,268.9286,269.3485,2760.0
2022-07-11 14:00:00,275.67,275.73,275.32,275.33,4114.0,269.202,269.2606,268.8602,268.87,4114.0
2022-07-11 14:10:00,275.25,275.25,274.8,274.96,5149.0,268.7918,268.7918,268.3524,268.5087,5149.0
2022-07-11 14:20:00,274.96,274.96,274.64,274.9,3315.0,268.5087,268.5087,268.1962,268.4501,3315.0
2022-07-11 14:30:00,275.01,275.15,274.94,274.98,2125.0,268.5575,268.6942,268.4891,268.5282,2125.0
2022-07-11 14:40:00,274.99,275.42,274.98,275.05,4130.0,268.5379,268.9579,268.5282,268.5965,4130.0
2022-07-11 14:50:00,274.81,275.11,274.69,274.69,3990.0,268.3622,268.6551,268.245,268.245,3990.0
2022-07-11 15:00:00,274.69,274.78,274.33,274.49,5346.0,268.245,268.3329,267.8934,268.0497,5346.0
2022-07-11 15:10:00,274.43,274.7,274.15,274.22,6002.0,267.9911,268.2548,267.7177,267.786,6002.0
2022-07-11 15:20:00,274.16,274.35,273.92,274.1,4290.0,267.7274,267.913,267.4931,267.6688,4290.0
2022-07-11 15:30:00,274.05,274.16,273.63,273.68,6857.0,267.62,267.7274,267.2099,267.2587,6857.0
2022-07-11 15:40:00,273.71,273.92,273.55,273.57,17184.0,267.288,267.4931,267.1317,267.1513,17184.0
2022-07-11 15:50:00,273.48,274.08,273.42,274.06,35628.0,267.0634,267.6493,267.0048,267.6298,35628.0
2022-07-12 09:30:00,272.82,276.72,272.82,276.32,15387.0,266.4189,270.2274,266.4189,269.8367,15387.0
2022-07-12 09:40:00,276.33,276.83,276.08,276.83,5228.0,269.8465,270.3348,269.6024,270.3348,5228.0
2022-07-12 09:50:00,277.05,277.29,275.9,276.02,8456.0,270.5496,270.784,269.4266,269.5438,8456.0
2022-07-12 10:00:00,275.67,275.78,275.3,275.46,3058.0,269.202,269.3094,268.8407,268.9969,3058.0
2022-07-12 10:10:00,275.46,276.16,274.5,274.98,6052.0,268.9969,269.6805,268.0594,268.5282,6052.0
2022-07-12 10:20:00,274.98,274.98,273.74,273.74,3919.0,268.5282,268.5282,267.3173,267.3173,3919.0
2022-07-12 10:30:00,274.19,275.11,274.18,274.94,5095.0,267.7567,268.6551,267.747,268.4891,5095.0
2022-07-12 10:40:00,274.96,275.57,274.71,275.29,5819.0,268.5087,269.1043,268.2645,268.8309,5819.0
2022-07-12 10:50:00,275.56,276.25,275.44,276.12,5591.0,269.0946,269.7684,268.9774,269.6414,5591.0
2022-07-12 11:00:00,276.12,276.18,275.69,275.98,5126.0,269.6414,269.7,269.2215,269.5047,5126.0
2022-07-12 11:10:00,276.13,276.69,275.93,275.94,4246.0,269.6512,270.1981,269.4559,269.4657,4246.0
2022-07-12 11:20:00,275.94,276.47,275.94,276.14,5775.0,269.4657,269.9832,269.4657,269.661,5775.0
2022-07-12 11:30:00,276.26,276.5,275.44,275.44,2872.0,269.7782,270.0125,268.9774,268.9774,2872.0
2022-07-12 11:40:00,275.25,275.58,274.95,275.01,5238.0,268.7918,269.1141,268.4989,268.5575,5238.0
2022-07-12 11:50:00,275.15,275.3,274.86,274.87,3461.0,268.6942,268.8407,268.411,268.4208,3461.0
2022-07-12 12:00:00,274.86,275.19,274.61,274.87,6202.0,268.411,268.7333,268.1669,268.4208,6202.0
2022-07-12 12:10:00,274.85,275.35,274.85,275.32,4115.0,268.4012,268.8895,268.4012,268.8602,4115.0
2022-07-12 12:20:00,275.26,275.56,275.01,275.36,5606.0,268.8016,269.0946,268.5575,268.8993,5606.0
2022-07-12 12:30:00,275.28,275.43,275.15,275.26,4294.0,268.8211,268.9676,268.6942,268.8016,4294.0
2022-07-12 12:40:00,275.18,275.23,274.93,275.01,4987.0,268.7235,268.7723,268.4794,268.5575,4987.0
2022-07-12 12:50:00,275.01,275.04,274.59,275.01,4455.0,268.5575,268.5868,268.1473,268.5575,4455.0
2022-07-12 13:00:00,275.01,275.29,274.54,274.68,3903.0,268.5575,268.8309,268.0985,268.2352,3903.0
2022-07-12 13:10:00,274.55,274.69,274.42,274.53,5289.0,268.1083,268.245,267.9813,268.0887,5289.0
2022-07-12 13:20:00,274.37,274.93,274.37,274.89,5348.0,267.9325,268.4794,267.9325,268.4403,5348.0
2022-07-12 13:30:00,275.12,275.12,274.8,275.07,2980.0,268.6649,268.6649,268.3524,268.6161,2980.0
2022-07-12 13:40:00,275.1,275.67,275.03,275.11,4930.0,268.6454,269.202,268.577,268.6551,4930.0
2022-07-12 13:50:00,275.1,275.2,275.05,275.14,4957.0,268.6454,268.743,268.5965,268.6844,4957.0
2022-07-12 14:00:00,275.14,275.14,274.7,274.77,3271.0,268.6844,268.6844,268.2548,268.3231,3271.0
2022-07-12 14:10:00,274.77,274.77,274.27,274.33,4134.0,268.3231,268.3231,267.8348,267.8934,4134.0
2022-07-12 14:20:00,274.25,274.37,273.78,273.89,4098.0,267.8153,267.9325,267.3563,267.4638,4098.0
2022-07-12 14:30:00,273.95,274.12,273.52,273.52,5831.0,267.5223,267.6884,267.1024,267.1024,5831.0
2022-07-12 14:40:00,273.41,273.62,273.31,273.32,5949.0,266.995,267.2001,266.8974,266.9071,5949.0
2022-07-12 14:50:00,273.21,273.21,272.69,272.9,5814.0,266.7997,266.7997,266.2919,266.497,5814.0
2022-07-12 15:00:00,272.9,272.9,271.61,271.7,6058.0,266.497,266.497,265.2373,265.3251,6058.0
2022-07-12 15:10:00,271.6,271.65,271.06,271.14,8178.0,265.2275,265.2763,264.7002,264.7783,8178.0
2022-07-12 15:20:00,271.13,271.13,270.29,270.29,9534.0,264.7685,264.7685,263.9482,263.9482,9534.0
2022-07-12 15:30:00,270.29,270.34,269.08,269.47,13061.0,263.9482,263.9971,262.7666,263.1475,13061.0
2022-07-12 15:40:00,269.44,270.44,269.19,270.39,24889.0,263.1182,264.0947,262.874,264.0459,24889.0
2022-07-12 15:50:00,270.38,270.93,270.24,270.62,62122.0,264.0361,264.5732,263.8994,264.2705,62122.0
2022-07-13 09:30:00,266.87,269.52,266.87,269.52,17790.0,260.6085,263.1963,260.6085,263.1963,17790.0
2022-07-13 09:40:00,269.55,269.55,267.04,268.01,11621.0,263.2256,263.2256,260.7745,261.7217,11621.0
2022-07-13 09:50:00,268.01,268.75,267.76,268.56,7994.0,261.7217,262.4444,261.4776,262.2588,7994.0
2022-07-13 10:00:00,268.37,268.73,267.26,267.91,16016.0,262.0733,262.4248,260.9893,261.6241,16016.0
2022-07-13 10:10:00,267.84,268.55,267.8,268.19,9940.0,261.5557,262.249,261.5166,261.8975,9940.0
2022-07-13 10:20:00,268.12,268.42,267.67,268.09,7385.0,261.8291,262.1221,261.3897,261.7998,7385.0
2022-07-13 10:30:00,268.16,269.14,268.16,268.85,8337.0,261.8682,262.8252,261.8682,262.542,8337.0
2022-07-13 10:40:00,268.92,269.76,268.74,269.49,12639.0,262.6104,263.4307,262.4346,263.167,12639.0
2022-07-13 10:50:00,269.48,271.45,269.48,271.21,27977.0,263.1572,265.081,263.1572,264.8466,27977.0
2022-07-13 11:00:00,271.16,271.96,270.7,270.7,9166.0,264.7978,265.579,264.3486,264.3486,9166.0
2022-07-13 11:10:00,270.69,272.1,270.45,271.9,21605.0,264.3388,265.7158,264.1045,265.5204,21605.0
2022-07-13 11:20:00,271.96,272.22,271.2,271.21,16208.0,265.579,265.8329,264.8369,264.8466,16208.0
2022-07-13 11:30:00,271.43,271.84,271.39,271.47,5089.0,265.0615,265.4619,265.0224,265.1005,5089.0
2022-07-13 11:40:00,271.8,272.16,271.32,271.92,21535.0,265.4228,265.7743,264.9541,265.54,21535.0
2022-07-13 11:50:00,272.16,272.23,270.38,270.48,3318.0,265.7743,265.8427,264.0361,264.1338,3318.0
2022-07-13 12:00:00,270.51,271.25,270.39,271.25,3015.0,264.1631,264.8857,264.0459,264.8857,3015.0
2022-07-13 12:10:00,271.22,271.22,270.91,270.95,2041.0,264.8564,264.8564,264.5537,264.5927,2041.0
2022-07-13 12:20:00,271.31,271.82,271.05,271.8,2044.0,264.9443,265.4423,264.6904,265.4228,2044.0
2022-07-13 12:30:00,271.81,271.93,271.69,271.88,3763.0,265.4326,265.5497,265.3154,265.5009,3763.0
2022-07-13 12:40:00,272.06,272.33,271.88,271.88,4389.0,265.6767,265.9404,265.5009,265.5009,4389.0
2022-07-13 12:50:00,271.98,272.24,271.79,272.15,2937.0,265.5986,265.8525,265.413,265.7646,2937.0
2022-07-13 13:00:00,272.23,272.93,272.0,272.22,4008.0,265.8427,266.5263,265.6181,265.8329,4008.0
2022-07-13 13:10:00,272.45,272.71,271.83,271.83,2924.0,266.0575,266.3114,265.4521,265.4521,2924.0
2022-07-13 13:20:00,271.81,272.07,271.8,271.98,1001.0,265.4326,265.6865,265.4228,265.5986,1001.0
2022-07-13 13:30:00,272.0,272.24,271.59,271.6,4869.0,265.6181,265.8525,265.2177,265.2275,4869.0
2022-07-13 13:40:00,271.48,272.0,271.48,271.98,4571.0,265.1103,265.6181,265.1103,265.5986,4571.0
2022-07-13 13:50:00,271.98,271.99,271.18,271.25,3260.0,265.5986,265.6083,264.8173,264.8857,3260.0
2022-07-13 14:00:00,271.16,271.16,269.41,269.71,6066.0,264.7978,264.7978,263.0889,263.3818,6066.0
2022-07-13 14:10:00,269.72,270.2,269.66,270.13,4644.0,263.3916,263.8603,263.333,263.792,4644.0
2022-07-13 14:20:00,270.42,271.97,270.37,271.97,8807.0,264.0752,265.5888,264.0263,265.5888,8807.0
2022-07-13 14:30:00,271.84,272.36,271.84,272.22,5138.0,265.4619,265.9697,265.4619,265.8329,5138.0
2022-07-13 14:40:00,272.41,272.41,271.89,272.2,8170.0,266.0185,266.0185,265.5107,265.8134,8170.0
2022-07-13 14:50:00,272.26,272.63,271.64,272.5,11969.0,265.872,266.2333,265.2665,266.1064,11969.0
2022-07-13 15:00:00,272.37,272.37,271.36,271.36,4933.0,265.9794,265.9794,264.9931,264.9931,4933.0
2022-07-13 15:10:00,271.45,271.9,271.45,271.69,37504.0,265.081,265.5204,265.081,265.3154,37504.0
2022-07-13 15:20:00,271.66,271.7,270.74,270.74,6503.0,265.2861,265.3251,264.3877,264.3877,6503.0
2022-07-13 15:30:00,270.83,270.83,270.09,270.43,6029.0,264.4756,264.4756,263.7529,264.0849,6029.0
2022-07-13 15:40:00,270.49,270.49,269.74,270.1,8321.0,264.1435,264.1435,263.4111,263.7627,8321.0
2022-07-13 15:50:00,270.22,270.33,269.27,269.28,32026.0,263.8799,263.9873,262.9522,262.9619,32026.0
2022-07-14 09:30:00,264.14,265.2,263.52,263.52,13520.0,257.9425,258.9776,257.3371,257.3371,13520.0
2022-07-14 09:40:00,263.63,264.23,263.52,263.79,10844.0,257.4445,258.0304,257.3371,257.6007,10844.0
2022-07-14 09:50:00,263.79,264.67,263.63,263.63,8346.0,257.6007,258.4601,257.4445,257.4445,8346.0
2022-07-14 10:00:00,263.57,263.91,263.3,263.73,38586.0,257.3859,257.7179,257.1222,257.5421,38586.0
2022-07-14 10:10:00,263.73,263.73,262.62,262.7,15610.0,257.5421,257.5421,256.4582,256.5363,15610.0
2022-07-14 10:20:00,262.61,263.29,262.59,262.83,5984.0,256.4484,257.1125,256.4289,256.6633,5984.0
2022-07-14 10:30:00,262.94,263.12,262.42,262.92,6475.0,256.7707,256.9465,256.2629,256.7511,6475.0
2022-07-14 10:40:00,263.1,263.88,262.9,263.87,5825.0,256.9269,257.6886,256.7316,257.6789,5825.0
2022-07-14 10:50:00,263.86,264.22,263.36,263.54,6812.0,257.6691,258.0206,257.1808,257.3566,6812.0
2022-07-14 11:00:00,263.54,264.06,262.93,263.8,7521.0,257.3566,257.8644,256.7609,257.6105,7521.0
2022-07-14 11:10:00,263.67,263.79,263.14,263.34,4232.0,257.4835,257.6007,256.966,257.1613,4232.0
2022-07-14 11:20:00,263.54,263.96,263.36,263.83,4433.0,257.3566,257.7667,257.1808,257.6398,4433.0
2022-07-14 11:30:00,264.26,264.56,263.97,264.46,5061.0,258.0597,258.3527,257.7765,258.255,5061.0
2022-07-14 11:40:00,264.73,265.68,264.73,265.36,8397.0,258.5187,259.4464,258.5187,259.1339,8397.0
2022-07-14 11:50:00,265.25,265.92,265.14,265.79,3145.0,259.0265,259.6808,258.9191,259.5538,3145.0
2022-07-14 12:00:00,265.74,265.83,265.28,265.28,2573.0,259.505,259.5929,259.0558,259.0558,2573.0
2022-07-14 12:10:00,265.32,265.47,264.92,264.97,5416.0,259.0948,259.2413,258.7042,258.753,5416.0
2022-07-14 12:20:00,265.08,265.49,264.63,264.63,2914.0,258.8605,259.2608,258.421,258.421,2914.0
2022-07-14 12:30:00,264.87,265.18,264.78,265.11,13545.0,258.6554,258.9581,258.5675,258.8898,13545.0
2022-07-14 12:40:00,264.98,265.12,263.92,264.82,16917.0,258.7628,258.8995,257.7277,258.6066,16917.0
2022-07-14 12:50:00,264.7,265.47,264.7,265.38,14106.0,258.4894,259.2413,258.4894,259.1534,14106.0
2022-07-14 13:00:00,265.23,265.29,264.66,265.0,12855.0,259.0069,259.0655,258.4503,258.7823,12855.0
2022-07-14 13:10:00,265.01,266.0,264.82,265.88,17616.0,258.7921,259.7589,258.6066,259.6417,17616.0
2022-07-14 13:20:00,265.89,265.89,265.4,265.74,5562.0,259.6515,259.6515,259.173,259.505,5562.0
2022-07-14 13:30:00,265.49,265.83,265.33,265.79,5554.0,259.2608,259.5929,259.1046,259.5538,5554.0
2022-07-14 13:40:00,265.83,266.23,265.73,265.93,2998.0,259.5929,259.9835,259.4952,259.6905,2998.0
2022-07-14 13:50:00,266.03,266.5,265.79,266.37,22642.0,259.7882,260.2471,259.5538,260.1202,22642.0
2022-07-14 14:00:00,266.37,267.0,266.31,267.0,4190.0,260.1202,260.7354,260.0616,260.7354,4190.0
2022-07-14 14:10:00,266.83,267.8,266.53,267.67,5493.0,260.5694,261.5166,260.2764,261.3897,5493.0
2022-07-14 14:20:00,267.89,268.31,267.82,268.06,9177.0,261.6045,262.0147,261.5362,261.7705,9177.0
2022-07-14 14:30:00,268.2,268.33,267.86,267.86,3634.0,261.9073,262.0342,261.5752,261.5752,3634.0
2022-07-14 14:40:00,267.91,267.95,267.19,267.4,2827.0,261.6241,261.6631,260.921,261.126,2827.0
2022-07-14 14:50:00,267.33,267.59,266.94,267.3,6807.0,261.0577,261.3116,260.6768,261.0284,6807.0
2022-07-14 15:00:00,267.41,267.63,267.04,267.05,4898.0,261.1358,261.3506,260.7745,260.7842,4898.0
2022-07-14 15:10:00,267.03,267.83,266.95,267.83,10145.0,260.7647,261.5459,260.6866,261.5459,10145.0
2022-07-14 15:20:00,267.83,268.39,267.72,268.39,7810.0,261.5459,262.0928,261.4385,262.0928,7810.0
2022-07-14 15:30:00,268.29,268.41,267.64,267.69,10212.0,261.9951,262.1123,261.3604,261.4092,10212.0
2022-07-14 15:40:00,267.68,268.24,267.55,267.94,20441.0,261.3995,261.9463,261.2725,261.6534,20441.0
2022-07-14 15:50:00,268.04,269.1,267.87,268.99,146184.0,261.751,262.7861,261.585,262.6787,146184.0
2022-07-15 09:30:00,272.18,275.12,272.18,273.93,42624.0,265.7939,268.6649,265.7939,267.5028,42624.0
2022-07-15 09:40:00,273.66,274.17,272.81,273.72,10886.0,267.2392,267.7372,266.4091,267.2977,10886.0
2022-07-15 09:50:00,273.51,273.82,272.49,273.3,9352.0,267.0927,267.3954,266.0966,266.8876,9352.0
2022-07-15 10:00:00,273.19,274.68,272.96,273.1,14434.0,266.7802,268.2352,266.5556,266.6923,14434.0
2022-07-15 10:10:00,273.14,273.62,272.78,273.29,10914.0,266.7314,267.2001,266.3798,266.8778,10914.0
2022-07-15 10:20:00,273.58,273.59,272.72,273.43,13405.0,267.161,267.1708,266.3212,267.0146,13405.0
2022-07-15 10:30:00,273.56,273.89,273.26,273.35,6495.0,267.1415,267.4638,266.8485,266.9364,6495.0
2022-07-15 10:40:00,273.58,273.66,272.91,272.94,10257.0,267.161,267.2392,266.5068,266.536,10257.0
2022-07-15 10:50:00,272.95,273.37,272.68,273.19,6936.0,266.5458,266.956,266.2821,266.7802,6936.0
2022-07-15 11:00:00,273.06,273.61,273.05,273.6,7659.0,266.6532,267.1903,266.6435,267.1806,7659.0
2022-07-15 11:10:00,273.42,273.98,273.24,273.66,9405.0,267.0048,267.5516,266.829,267.2392,9405.0
2022-07-15 11:20:00,273.6,273.76,273.09,273.55,7170.0,267.1806,267.3368,266.6825,267.1317,7170.0
2022-07-15 11:30:00,273.3,273.45,272.94,273.39,7657.0,266.8876,267.0341,266.536,266.9755,7657.0
2022-07-15 11:40:00,273.37,273.39,272.89,273.08,6842.0,266.956,266.9755,266.4872,266.6728,6842.0
2022-07-15 11:50:00,273.13,273.62,273.04,273.62,7347.0,266.7216,267.2001,266.6337,267.2001,7347.0
2022-07-15 12:00:00,273.49,273.91,273.2,273.29,9677.0,267.0731,267.4833,266.7899,266.8778,9677.0
2022-07-15 12:10:00,273.21,273.21,272.38,272.57,11247.0,266.7997,266.7997,265.9892,266.1747,11247.0
2022-07-15 12:20:00,272.63,272.69,272.21,272.69,8022.0,266.2333,266.2919,265.8232,266.2919,8022.0
2022-07-15 12:30:00,272.69,272.71,271.98,272.2,7010.0,266.2919,266.3114,265.5986,265.8134,7010.0
2022-07-15 12:40:00,272.13,272.4,272.0,272.21,8387.0,265.7451,266.0087,265.6181,265.8232,8387.0
2022-07-15 12:50:00,272.26,272.27,271.78,271.89,9930.0,265.872,265.8818,265.4033,265.5107,9930.0
2022-07-15 13:00:00,271.99,272.39,271.79,272.39,6870.0,265.6083,265.999,265.413,265.999,6870.0
2022-07-15 13:10:00,272.36,272.6,272.22,272.23,6231.0,265.9697,266.204,265.8329,265.8427,6231.0
2022-07-15 13:20:00,272.22,272.45,272.05,272.43,4959.0,265.8329,266.0575,265.6669,266.038,4959.0
2022-07-15 13:30:00,272.43,272.6,272.21,272.25,7507.0,266.038,266.204,265.8232,265.8622,7507.0
2022-07-15 13:40:00,272.33,272.33,272.0,272.07,6709.0,265.9404,265.9404,265.6181,265.6865,6709.0
2022-07-15 13:50:00,272.0,272.05,271.61,271.99,15909.0,265.6181,265.6669,265.2373,265.6083,15909.0
2022-07-15 14:00:00,271.83,271.98,271.65,271.94,11763.0,265.4521,265.5986,265.2763,265.5595,11763.0
2022-07-15 14:10:00,271.94,272.23,271.84,272.21,7627.0,265.5595,265.8427,265.4619,265.8232,7627.0
2022-07-15 14:20:00,272.21,272.24,271.99,272.21,8424.0,265.8232,265.8525,265.6083,265.8232,8424.0
2022-07-15 14:30:00,272.21,272.32,271.97,272.14,10487.0,265.8232,265.9306,265.5888,265.7548,10487.0
2022-07-15 14:40:00,272.16,272.57,272.11,272.48,8362.0,265.7743,266.1747,265.7255,266.0868,8362.0
2022-07-15 14:50:00,272.55,273.11,272.41,272.71,15046.0,266.1552,266.7021,266.0185,266.3114,15046.0
2022-07-15 15:00:00,272.54,272.59,271.99,272.5,9797.0,266.1454,266.1943,265.6083,266.1064,9797.0
2022-07-15 15:10:00,272.5,272.69,272.29,272.6,13681.0,266.1064,266.2919,265.9013,266.204,13681.0
2022-07-15 15:20:00,272.58,272.62,272.28,272.28,15387.0,266.1845,266.2236,265.8915,265.8915,15387.0
2022-07-15 15:30:00,272.32,272.32,271.19,271.31,23545.0,265.9306,265.9306,264.8271,264.9443,23545.0
2022-07-15 15:40:00,271.3,271.84,271.01,271.36,34948.0,264.9345,265.4619,264.6513,264.9931,34948.0
2022-07-15 15:50:00,271.31,272.2,271.11,271.58,148819.0,264.9443,265.8134,264.749,265.208,148819.0
2022-07-18 09:30:00,272.13,273.55,270.49,270.96,12038.0,265.7451,267.1317,264.1435,264.6025,12038.0
2022-07-18 09:40:00,270.7,271.31,270.16,270.69,8846.0,264.3486,264.9443,263.8213,264.3388,8846.0
2022-07-18 09:50:00,270.73,271.6,270.7,271.09,6167.0,264.3779,265.2275,264.3486,264.7295,6167.0
2022-07-18 10:00:00,271.09,271.64,270.96,271.64,4008.0,264.7295,265.2665,264.6025,265.2665,4008.0
2022-07-18 10:10:00,272.05,272.94,271.49,272.64,8180.0,265.6669,266.536,265.1201,266.2431,8180.0
2022-07-18 10:20:00,272.57,273.5,272.57,273.1,6545.0,266.1747,267.0829,266.1747,266.6923,6545.0
2022-07-18 10:30:00,272.96,273.15,272.62,272.7,6148.0,266.5556,266.7411,266.2236,266.3017,6148.0
2022-07-18 10:40:00,272.97,273.24,272.53,272.67,5958.0,266.5653,266.829,266.1357,266.2724,5958.0
2022-07-18 10:50:00,272.62,273.16,272.62,272.93,4100.0,266.2236,266.7509,266.2236,266.5263,4100.0
2022-07-18 11:00:00,272.74,272.79,272.36,272.75,4314.0,266.3407,266.3896,265.9697,266.3505,4314.0
2022-07-18 11:10:00,272.67,272.84,272.38,272.38,4246.0,266.2724,266.4384,265.9892,265.9892,4246.0
2022-07-18 11:20:00,272.37,272.37,271.99,271.99,2834.0,265.9794,265.9794,265.6083,265.6083,2834.0
2022-07-18 11:30:00,272.1,272.16,271.85,271.91,4506.0,265.7158,265.7743,265.4716,265.5302,4506.0
2022-07-18 11:40:00,271.92,272.07,271.76,271.92,3681.0,265.54,265.6865,265.3837,265.54,3681.0
2022-07-18 11:50:00,271.88,271.88,271.46,271.46,5545.0,265.5009,265.5009,265.0908,265.0908,5545.0
2022-07-18 12:00:00,271.28,271.44,270.96,270.96,2441.0,264.915,265.0712,264.6025,264.6025,2441.0
2022-07-18 12:10:00,271.01,271.64,271.01,271.15,6682.0,264.6513,265.2665,264.6513,264.788,6682.0
2022-07-18 12:20:00,271.24,271.77,271.01,271.62,7846.0,264.8759,265.3935,264.6513,265.247,7846.0
2022-07-18 12:30:00,271.72,271.94,271.72,271.82,1827.0,265.3447,265.5595,265.3447,265.4423,1827.0
2022-07-18 12:40:00,271.82,272.0,271.71,271.83,4016.0,265.4423,265.6181,265.3349,265.4521,4016.0
2022-07-18 12:50:00,271.83,272.01,270.74,270.84,29245.0,265.4521,265.6279,264.3877,264.4853,29245.0
2022-07-18 13:00:00,271.03,271.04,270.63,270.74,3283.0,264.6709,264.6806,264.2802,264.3877,3283.0
2022-07-18 13:10:00,270.65,270.65,270.03,270.03,2261.0,264.2998,264.2998,263.6943,263.6943,2261.0
2022-07-18 13:20:00,269.99,270.86,269.88,270.73,15395.0,263.6553,264.5048,263.5478,264.3779,15395.0
2022-07-18 13:30:00,270.72,270.72,270.2,270.41,4933.0,264.3681,264.3681,263.8603,264.0654,4933.0
2022-07-18 13:40:00,270.42,270.78,270.42,270.56,4402.0,264.0752,264.4267,264.0752,264.2119,4402.0
2022-07-18 13:50:00,270.79,271.12,270.2,270.2,5493.0,264.4365,264.7587,263.8603,263.8603,5493.0
2022-07-18 14:00:00,270.41,270.44,270.18,270.29,3097.0,264.0654,264.0947,263.8408,263.9482,3097.0
2022-07-18 14:10:00,270.29,270.88,270.28,270.88,3530.0,263.9482,264.5244,263.9385,264.5244,3530.0
2022-07-18 14:20:00,270.84,270.92,269.73,269.9,5210.0,264.4853,264.5634,263.4014,263.5674,5210.0
2022-07-18 14:30:00,269.79,270.17,269.72,270.12,3997.0,263.46,263.831,263.3916,263.7822,3997.0
2022-07-18 14:40:00,269.93,269.96,269.27,269.71,3968.0,263.5967,263.626,262.9522,263.3818,3968.0
2022-07-18 14:50:00,269.54,269.69,269.3,269.45,4203.0,263.2158,263.3623,262.9815,263.1279,4203.0
2022-07-18 15:00:00,269.45,269.49,269.17,269.38,3524.0,263.1279,263.167,262.8545,263.0596,3524.0
2022-07-18 15:10:00,269.4,269.4,268.84,269.23,4780.0,263.0791,263.0791,262.5322,262.9131,4780.0
2022-07-18 15:20:00,269.21,269.21,268.38,268.38,5907.0,262.8936,262.8936,262.083,262.083,5907.0
2022-07-18 15:30:00,268.23,268.29,267.41,267.42,11671.0,261.9366,261.9951,261.1358,261.1456,11671.0
2022-07-18 15:40:00,267.59,267.75,266.41,266.51,23770.0,261.3116,261.4678,260.1593,260.2569,23770.0
2022-07-18 15:50:00,266.44,267.22,266.33,267.06,53020.0,260.1886,260.9503,260.0811,260.794,53020.0
2022-07-19 09:30:00,270.0,271.3,269.78,271.3,8326.0,263.665,264.9345,263.4502,264.9345,8326.0
2022-07-19 09:40:00,270.79,271.05,269.78,270.98,3231.0,264.4365,264.6904,263.4502,264.622,3231.0
2022-07-19 09:50:00,270.79,270.91,270.32,270.73,16592.0,264.4365,264.5537,263.9775,264.3779,16592.0
2022-07-19 10:00:00,271.33,272.39,271.32,272.28,5260.0,264.9638,265.999,264.9541,265.8915,5260.0
2022-07-19 10:10:00,272.39,272.6,272.01,272.43,5051.0,265.999,266.204,265.6279,266.038,5051.0
2022-07-19 10:20:00,272.6,273.33,272.58,273.22,3239.0,266.204,266.9169,266.1845,266.8095,3239.0
2022-07-19 10:30:00,273.39,273.71,273.22,273.58,4191.0,266.9755,267.288,266.8095,267.161,4191.0
2022-07-19 10:40:00,273.75,274.0,273.36,273.93,6257.0,267.327,267.5712,266.9462,267.5028,6257.0
2022-07-19 10:50:00,274.11,274.21,273.61,273.7,4643.0,267.6786,267.7762,267.1903,267.2782,4643.0
2022-07-19 11:00:00,273.84,274.49,273.81,274.23,5233.0,267.4149,268.0497,267.3856,267.7958,5233.0
2022-07-19 11:10:00,274.23,274.58,274.18,274.51,6015.0,267.7958,268.1376,267.747,268.0692,6015.0
2022-07-19 11:20:00,274.51,274.75,273.51,273.76,32071.0,268.0692,268.3036,267.0927,267.3368,32071.0
2022-07-19 11:30:00,273.82,274.67,273.79,274.42,12510.0,267.3954,268.2255,267.3661,267.9813,12510.0
2022-07-19 11:40:00,274.39,274.46,273.2,273.9,33353.0,267.952,268.0204,266.7899,267.4735,33353.0
2022-07-19 11:50:00,273.88,274.25,273.88,274.18,5696.0,267.454,267.8153,267.454,267.747,5696.0
2022-07-19 12:00:00,274.18,274.57,273.39,273.65,18310.0,267.747,268.1278,266.9755,267.2294,18310.0
2022-07-19 12:10:00,273.65,273.85,273.05,273.23,7865.0,267.2294,267.4247,266.6435,266.8192,7865.0
2022-07-19 12:20:00,273.1,273.97,273.1,273.83,9179.0,266.6923,267.5419,266.6923,267.4052,9179.0
2022-07-19 12:30:00,273.94,274.12,273.64,273.64,4537.0,267.5126,267.6884,267.2196,267.2196,4537.0
2022-07-19 12:40:00,273.68,274.15,273.68,273.93,4300.0,267.2587,267.7177,267.2587,267.5028,4300.0
2022-07-19 12:50:00,273.91,274.09,273.65,274.06,4498.0,267.4833,267.6591,267.2294,267.6298,4498.0
2022-07-19 13:00:00,274.06,274.06,273.42,273.67,6138.0,267.6298,267.6298,267.0048,267.2489,6138.0
2022-07-19 13:10:00,273.83,273.92,273.29,273.42,4930.0,267.4052,267.4931,266.8778,267.0048,4930.0
2022-07-19 13:20:00,273.42,273.53,273.13,273.28,5839.0,267.0048,267.1122,266.7216,266.8681,5839.0
2022-07-19 13:30:00,273.3,273.96,273.3,273.96,10673.0,266.8876,267.5321,266.8876,267.5321,10673.0
2022-07-19 13:40:00,273.88,274.13,273.68,273.77,5969.0,267.454,267.6981,267.2587,267.3466,5969.0
2022-07-19 13:50:00,273.68,274.54,273.68,274.53,6706.0,267.2587,268.0985,267.2587,268.0887,6706.0
2022-07-19 14:00:00,274.53,275.03,274.35,274.79,12113.0,268.0887,268.577,267.913,268.3426,12113.0
2022-07-19 14:10:00,274.72,274.72,274.31,274.57,7093.0,268.2743,268.2743,267.8739,268.1278,7093.0
2022-07-19 14:20:00,274.63,274.73,274.33,274.47,6040.0,268.1864,268.284,267.8934,268.0301,6040.0
2022-07-19 14:30:00,274.48,274.64,274.27,274.43,10135.0,268.0399,268.1962,267.8348,267.9911,10135.0
2022-07-19 14:40:00,274.27,274.37,273.95,274.17,6736.0,267.8348,267.9325,267.5223,267.7372,6736.0
2022-07-19 14:50:00,274.2,274.73,274.07,274.58,12354.0,267.7665,268.284,267.6395,268.1376,12354.0
2022-07-19 15:00:00,274.58,274.8,274.16,274.78,10814.0,268.1376,268.3524,267.7274,268.3329,10814.0
2022-07-19 15:10:00,274.75,274.82,274.51,274.66,14416.0,268.3036,268.3719,268.0692,268.2157,14416.0
2022-07-19 15:20:00,274.66,275.01,274.55,274.91,12072.0,268.2157,268.5575,268.1083,268.4598,12072.0
2022-07-19 15:30:00,274.94,275.21,274.38,275.15,12691.0,268.4891,268.7528,267.9423,268.6942,12691.0
2022-07-19 15:40:00,275.17,275.99,275.16,275.45,19077.0,268.7137,269.5145,268.704,268.9872,19077.0
2022-07-19 15:50:00,275.52,276.07,275.05,275.46,55489.0,269.0555,269.5926,268.5965,268.9969,55489.0
2022-07-20 09:30:00,276.92,277.35,274.31,276.31,13621.0,270.4227,270.8426,267.8739,269.827,13621.0
2022-07-20 09:40:00,276.32,276.32,274.25,274.25,3960.0,269.8367,269.8367,267.8153,267.8153,3960.0
2022-07-20 09:50:00,274.51,275.5,274.24,274.25,10804.0,268.0692,269.036,267.8055,267.8153,10804.0
2022-07-20 10:00:00,274.14,275.88,274.14,275.84,36973.0,267.7079,269.4071,267.7079,269.368,36973.0
2022-07-20 10:10:00,276.18,276.44,275.64,275.76,9233.0,269.7,269.9539,269.1727,269.2899,9233.0
2022-07-20 10:20:00,275.81,276.64,275.76,276.45,5954.0,269.3387,270.1492,269.2899,269.9637,5954.0
2022-07-20 10:30:00,276.45,276.99,276.45,276.57,5406.0,269.9637,270.491,269.9637,270.0809,5406.0
2022-07-20 10:40:00,276.42,277.0,276.12,276.98,8346.0,269.9344,270.5008,269.6414,270.4813,8346.0
2022-07-20 10:50:00,276.79,277.5,276.78,276.92,4425.0,270.2957,270.9891,270.2859,270.4227,4425.0
2022-07-20 11:00:00,277.23,277.25,276.74,276.81,7119.0,270.7254,270.7449,270.2469,270.3152,7119.0
2022-07-20 11:10:00,276.79,277.48,276.62,277.34,44036.0,270.2957,270.9695,270.1297,270.8328,44036.0
2022-07-20 11:20:00,277.34,277.34,276.31,277.07,22612.0,270.8328,270.8328,269.827,270.5691,22612.0
2022-07-20 11:30:00,276.96,277.62,276.95,277.2,7886.0,270.4617,271.1062,270.452,270.6961,7886.0
2022-07-20 11:40:00,277.25,278.13,277.13,278.07,14003.0,270.7449,271.6043,270.6277,271.5457,14003.0
2022-07-20 11:50:00,277.96,278.45,277.64,278.34,7281.0,271.4383,271.9168,271.1258,271.8093,7281.0
2022-07-20 12:00:00,278.23,278.29,277.7,278.28,7243.0,271.7019,271.7605,271.1844,271.7508,7243.0
2022-07-20 12:10:00,278.36,278.55,278.04,278.05,30990.0,271.8289,272.0144,271.5164,271.5262,30990.0
2022-07-20 12:20:00,278.03,278.12,277.55,277.84,4545.0,271.5066,271.5945,271.0379,271.3211,4545.0
2022-07-20 12:30:00,277.84,278.0,277.51,277.9,7724.0,271.3211,271.4773,270.9988,271.3797,7724.0
2022-07-20 12:40:00,277.78,277.85,276.17,276.7,10941.0,271.2625,271.3308,269.6903,270.2078,10941.0
2022-07-20 12:50:00,276.72,277.9,276.72,277.5,20737.0,270.2274,271.3797,270.2274,270.9891,20737.0
2022-07-20 13:00:00,277.47,277.98,276.26,276.27,40736.0,270.9598,271.4578,269.7782,269.7879,40736.0
2022-07-20 13:10:00,276.27,277.19,275.67,277.19,10874.0,269.7879,270.6863,269.202,270.6863,10874.0
2022-07-20 13:20:00,277.19,277.62,276.68,277.59,14234.0,270.6863,271.1062,270.1883,271.0769,14234.0
2022-07-20 13:30:00,277.68,278.12,277.44,277.86,9221.0,271.1648,271.5945,270.9305,271.3406,9221.0
2022-07-20 13:40:00,278.1,278.1,277.06,277.06,26548.0,271.575,271.575,270.5594,270.5594,26548.0
2022-07-20 13:50:00,277.15,277.29,276.11,276.18,9011.0,270.6473,270.784,269.6317,269.7,9011.0
2022-07-20 14:00:00,276.19,276.82,276.19,276.62,8900.0,269.7098,270.325,269.7098,270.1297,8900.0
2022-07-20 14:10:00,276.61,276.66,276.3,276.61,10131.0,270.1199,270.1688,269.8172,270.1199,10131.0
2022-07-20 14:20:00,276.61,276.93,276.48,276.7,10695.0,270.1199,270.4324,269.993,270.2078,10695.0
2022-07-20 14:30:00,276.73,277.49,276.52,277.48,32853.0,270.2371,270.9793,270.032,270.9695,32853.0
2022-07-20 14:40:00,277.38,277.39,276.98,277.15,6564.0,270.8719,270.8816,270.4813,270.6473,6564.0
2022-07-20 14:50:00,277.15,277.18,275.84,276.11,38933.0,270.6473,270.6766,269.368,269.6317,38933.0
2022-07-20 15:00:00,276.1,276.55,275.92,276.27,10300.0,269.6219,270.0613,269.4461,269.7879,10300.0
2022-07-20 15:10:00,276.11,276.92,276.09,276.73,8098.0,269.6317,270.4227,269.6121,270.2371,8098.0
2022-07-20 15:20:00,276.76,276.86,276.14,276.54,7997.0,270.2664,270.3641,269.661,270.0516,7997.0
2022-07-20 15:30:00,276.54,276.54,275.16,275.37,15490.0,270.0516,270.0516,268.704,268.909,15490.0
2022-07-20 15:40:00,275.46,275.89,275.28,275.68,14395.0,268.9969,269.4168,268.8211,269.2118,14395.0
2022-07-20 15:50:00,275.74,276.07,274.57,275.2,93587.0,269.2704,269.5926,268.1278,268.743,93587.0
2022-07-21 09:30:00,276.77,278.49,275.27,277.43,38865.0,270.2762,271.9558,268.8114,270.9207,38865.0
2022-07-21 09:40:00,277.31,278.86,276.9,278.09,26131.0,270.8035,272.3171,270.4031,271.5652,26131.0
2022-07-21 09:50:00,278.09,279.6,277.36,277.37,27759.0,271.5652,273.0398,270.8523,270.8621,27759.0
2022-07-21 10:00:00,277.45,278.41,277.08,278.02,8079.0,270.9402,271.8777,270.5789,271.4969,8079.0
2022-07-21 10:10:00,278.07,278.51,277.43,278.16,11035.0,271.5457,271.9754,270.9207,271.6336,11035.0
2022-07-21 10:20:00,277.97,278.07,276.99,277.66,6389.0,271.448,271.5457,270.491,271.1453,6389.0
2022-07-21 10:30:00,278.11,278.11,277.21,277.44,9364.0,271.5847,271.5847,270.7059,270.9305,9364.0
2022-07-21 10:40:00,277.43,278.33,277.36,278.14,16737.0,270.9207,271.7996,270.8523,271.614,16737.0
2022-07-21 10:50:00,278.25,278.31,277.42,278.19,6667.0,271.7215,271.7801,270.9109,271.6629,6667.0
2022-07-21 11:00:00,278.2,278.33,277.58,277.81,8700.0,271.6726,271.7996,271.0672,271.2918,8700.0
2022-07-21 11:10:00,277.74,277.94,277.08,277.93,11354.0,271.2234,271.4187,270.5789,271.409,11354.0
2022-07-21 11:20:00,277.93,278.21,277.34,277.82,8655.0,271.409,271.6824,270.8328,271.3015,8655.0
2022-07-21 11:30:00,277.75,278.74,277.58,278.24,12586.0,271.2332,272.2,271.0672,271.7117,12586.0
2022-07-21 11:40:00,278.38,278.83,278.3,278.4,10447.0,271.8484,272.2879,271.7703,271.8679,10447.0
2022-07-21 11:50:00,278.35,278.56,278.05,278.27,14830.0,271.8191,272.0242,271.5262,271.741,14830.0
2022-07-21 12:00:00,278.22,279.18,277.97,279.18,13614.0,271.6922,272.6296,271.448,272.6296,13614.0
2022-07-21 12:10:00,279.25,279.25,278.07,278.58,10714.0,272.698,272.698,271.5457,272.0437,10714.0
2022-07-21 12:20:00,278.78,279.46,278.66,279.45,5356.0,272.239,272.9031,272.1218,272.8933,5356.0
2022-07-21 12:30:00,279.33,279.6,279.33,279.6,4713.0,272.7761,273.0398,272.7761,273.0398,4713.0
2022-07-21 12:40:00,279.68,279.68,279.41,279.46,4946.0,273.1179,273.1179,272.8542,272.9031,4946.0
2022-07-21 12:50:00,279.37,279.8,279.37,279.67,4000.0,272.8152,273.2351,272.8152,273.1081,4000.0
2022-07-21 13:00:00,279.71,280.1,279.63,279.99,8995.0,273.1472,273.5281,273.0691,273.4206,8995.0
2022-07-21 13:10:00,279.91,280.05,279.51,279.51,6353.0,273.3425,273.4792,272.9519,272.9519,6353.0
2022-07-21 13:20:00,279.58,279.87,279.35,279.73,4952.0,273.0203,273.3034,272.7957,273.1667,4952.0
2022-07-21 13:30:00,279.6,279.89,279.21,279.88,3803.0,273.0398,273.323,272.6589,273.3132,3803.0
2022-07-21 13:40:00,279.92,280.38,279.91,280.34,2640.0,273.3523,273.8015,273.3425,273.7624,2640.0
2022-07-21 13:50:00,280.18,280.19,279.86,280.09,4338.0,273.6062,273.6159,273.2937,273.5183,4338.0
2022-07-21 14:00:00,280.14,280.59,280.11,280.56,3893.0,273.5671,274.0066,273.5378,273.9773,3893.0
2022-07-21 14:10:00,280.65,281.05,280.59,281.05,5003.0,274.0651,274.4558,274.0066,274.4558,5003.0
2022-07-21 14:20:00,280.99,281.17,280.9,280.99,6482.0,274.3972,274.5729,274.3093,274.3972,6482.0
2022-07-21 14:30:00,280.9,280.9,280.14,280.49,5711.0,274.3093,274.3093,273.5671,273.9089,5711.0
2022-07-21 14:40:00,280.39,280.43,279.85,280.27,5524.0,273.8112,273.8503,273.2839,273.6941,5524.0
2022-07-21 14:50:00,280.3,280.32,279.86,280.02,7797.0,273.7234,273.7429,273.2937,273.4499,7797.0
2022-07-21 15:00:00,280.12,280.21,279.9,280.15,17306.0,273.5476,273.6355,273.3327,273.5769,17306.0
2022-07-21 15:10:00,280.19,280.2,279.54,279.6,6247.0,273.6159,273.6257,272.9812,273.0398,6247.0
2022-07-21 15:20:00,279.59,280.07,279.34,279.95,5355.0,273.03,273.4988,272.7859,273.3816,5355.0
2022-07-21 15:30:00,279.82,280.09,279.6,279.6,12487.0,273.2546,273.5183,273.0398,273.0398,12487.0
2022-07-21 15:40:00,279.56,279.84,279.55,279.71,18468.0,273.0007,273.2742,272.991,273.1472,18468.0
2022-07-21 15:50:00,279.79,280.75,279.65,280.67,60865.0,273.2253,274.1628,273.0886,274.0847,60865.0
2022-07-22 09:30:00,280.67,282.52,280.52,282.33,17283.0,274.0847,275.8913,273.9382,275.7057,17283.0
2022-07-22 09:40:00,282.08,282.1,281.05,281.07,6029.0,275.4616,275.4811,274.4558,274.4753,6029.0
2022-07-22 09:50:00,280.96,281.81,280.6,281.7,22078.0,274.3679,275.1979,274.0163,275.0905,22078.0
2022-07-22 10:00:00,281.74,281.83,280.81,280.87,6299.0,275.1296,275.2175,274.2214,274.28,6299.0
2022-07-22 10:10:00,280.99,282.0,280.9,282.0,5898.0,274.3972,275.3835,274.3093,275.3835,5898.0
2022-07-22 10:20:00,281.95,282.86,281.74,282.58,6741.0,275.3346,276.2233,275.1296,275.9499,6741.0
2022-07-22 10:30:00,282.79,283.1,282.41,282.96,7111.0,276.1549,276.4577,275.7839,276.3209,7111.0
2022-07-22 10:40:00,283.06,283.6,283.01,283.38,3621.0,276.4186,276.9459,276.3698,276.7311,3621.0
2022-07-22 10:50:00,283.38,283.67,283.14,283.51,8490.0,276.7311,277.0143,276.4967,276.858,8490.0
2022-07-22 11:00:00,283.4,283.99,283.2,283.92,12328.0,276.7506,277.3268,276.5553,277.2584,12328.0
2022-07-22 11:10:00,283.92,284.22,283.36,283.42,10811.0,277.2584,277.5514,276.7116,276.7702,10811.0
2022-07-22 11:20:00,283.57,283.57,282.52,282.86,7284.0,276.9166,276.9166,275.8913,276.2233,7284.0
2022-07-22 11:30:00,282.7,282.7,281.97,282.19,6535.0,276.067,276.067,275.3542,275.569,6535.0
2022-07-22 11:40:00,282.11,282.35,282.01,282.25,3431.0,275.4909,275.7253,275.3932,275.6276,3431.0
2022-07-22 11:50:00,282.13,282.55,281.98,282.35,4770.0,275.5104,275.9206,275.3639,275.7253,4770.0
2022-07-22 12:00:00,282.46,282.71,281.99,282.15,4931.0,275.8327,276.0768,275.3737,275.53,4931.0
2022-07-22 12:10:00,282.15,282.15,281.66,281.91,5069.0,275.53,275.53,275.0515,275.2956,5069.0
2022-07-22 12:20:00,281.91,281.97,281.14,281.45,10384.0,275.2956,275.3542,274.5437,274.8464,10384.0
2022-07-22 12:30:00,281.45,281.8,280.96,281.16,8074.0,274.8464,275.1882,274.3679,274.5632,8074.0
2022-07-22 12:40:00,281.08,281.15,280.82,281.1,4194.0,274.4851,274.5534,274.2312,274.5046,4194.0
2022-07-22 12:50:00,281.28,281.28,280.95,281.12,3741.0,274.6804,274.6804,274.3581,274.5241,3741.0
2022-07-22 13:00:00,280.99,281.03,280.58,280.82,2398.0,274.3972,274.4362,273.9968,274.2312,2398.0
2022-07-22 13:10:00,280.91,280.96,280.11,280.23,6622.0,274.319,274.3679,273.5378,273.655,6622.0
2022-07-22 13:20:00,280.33,280.33,280.06,280.21,2200.0,273.7527,273.7527,273.489,273.6355,2200.0
2022-07-22 13:30:00,280.06,280.06,278.74,278.8,13864.0,273.489,273.489,272.2,272.2586,13864.0
2022-07-22 13:40:00,278.79,278.79,278.39,278.39,11631.0,272.2488,272.2488,271.8582,271.8582,11631.0
2022-07-22 13:50:00,278.39,278.61,278.09,278.47,14569.0,271.8582,272.073,271.5652,271.9363,14569.0
2022-07-22 14:00:00,278.28,278.3,277.23,277.85,12967.0,271.7508,271.7703,270.7254,271.3308,12967.0
2022-07-22 14:10:00,277.74,278.57,277.65,278.49,6152.0,271.2234,272.034,271.1355,271.9558,6152.0
2022-07-22 14:20:00,278.47,278.63,278.14,278.53,6170.0,271.9363,272.0925,271.614,271.9949,6170.0
2022-07-22 14:30:00,278.53,278.58,277.92,278.0,8030.0,271.9949,272.0437,271.3992,271.4773,8030.0
2022-07-22 14:40:00,278.0,278.31,277.88,278.25,4205.0,271.4773,271.7801,271.3601,271.7215,4205.0
2022-07-22 14:50:00,278.51,278.62,278.31,278.39,6103.0,271.9754,272.0828,271.7801,271.8582,6103.0
2022-07-22 15:00:00,278.32,278.94,278.08,278.52,8189.0,271.7898,272.3953,271.5554,271.9851,8189.0
2022-07-22 15:10:00,278.52,279.22,278.48,278.97,9144.0,271.9851,272.6687,271.9461,272.4246,9144.0
2022-07-22 15:20:00,278.93,279.42,278.9,279.34,20902.0,272.3855,272.864,272.3562,272.7859,20902.0
2022-07-22 15:30:00,279.41,279.41,278.77,278.84,22086.0,272.8542,272.8542,272.2293,272.2976,22086.0
2022-07-22 15:40:00,278.9,279.03,278.59,278.85,13668.0,272.3562,272.4832,272.0535,272.3074,13668.0
2022-07-22 15:50:00,279.0,279.7,278.71,279.35,86196.0,272.4539,273.1374,272.1707,272.7957,86196.0
2022-07-25 09:30:00,279.71,280.4,279.24,279.75,11853.0,273.1472,273.821,272.6882,273.1863,11853.0
2022-07-25 09:40:00,279.9,280.76,279.68,280.72,6050.0,273.3327,274.1726,273.1179,274.1335,6050.0
2022-07-25 09:50:00,281.0,282.19,281.0,282.15,5993.0,274.4069,275.569,274.4069,275.53,5993.0
2022-07-25 10:00:00,282.15,283.18,282.1,283.09,7002.0,275.53,276.5358,275.4811,276.4479,7002.0
2022-07-25 10:10:00,283.19,283.73,283.15,283.65,7412.0,276.5456,277.0729,276.5065,276.9948,7412.0
2022-07-25 10:20:00,283.65,283.77,283.14,283.4,5772.0,276.9948,277.1119,276.4967,276.7506,5772.0
2022-07-25 10:30:00,283.43,283.43,282.68,282.91,5022.0,276.7799,276.7799,276.0475,276.2721,5022.0
2022-07-25 10:40:00,282.91,283.67,282.84,283.47,4723.0,276.2721,277.0143,276.2038,276.819,4723.0
2022-07-25 10:50:00,283.6,283.62,282.98,283.0,6241.0,276.9459,276.9655,276.3405,276.36,6241.0
2022-07-25 11:00:00,282.76,283.67,282.76,283.55,4253.0,276.1256,277.0143,276.1256,276.8971,4253.0
2022-07-25 11:10:00,283.55,283.58,282.19,282.55,5444.0,276.8971,276.9264,275.569,275.9206,5444.0
2022-07-25 11:20:00,282.47,282.69,282.23,282.47,3857.0,275.8424,276.0573,275.6081,275.8424,3857.0
2022-07-25 11:30:00,282.47,282.82,282.3,282.3,3700.0,275.8424,276.1842,275.6764,275.6764,3700.0
2022-07-25 11:40:00,282.17,282.2,281.64,281.91,7493.0,275.5495,275.5788,275.0319,275.2956,7493.0
2022-07-25 11:50:00,282.08,282.09,281.62,281.62,8398.0,275.4616,275.4714,275.0124,275.0124,8398.0
2022-07-25 12:00:00,281.68,281.82,281.4,281.4,4689.0,275.071,275.2077,274.7976,274.7976,4689.0
2022-07-25 12:10:00,281.4,281.4,280.19,280.4,3907.0,274.7976,274.7976,273.6159,273.821,3907.0
2022-07-25 12:20:00,280.42,280.78,280.26,280.78,5771.0,273.8405,274.1921,273.6843,274.1921,5771.0
2022-07-25 12:30:00,280.77,281.13,280.46,280.49,10386.0,274.1823,274.5339,273.8796,273.9089,10386.0
2022-07-25 12:40:00,280.63,281.07,280.46,280.89,7771.0,274.0456,274.4753,273.8796,274.2995,7771.0
2022-07-25 12:50:00,280.89,280.89,280.2,280.36,8156.0,274.2995,274.2995,273.6257,273.782,8156.0
2022-07-25 13:00:00,280.35,280.92,280.24,280.87,11720.0,273.7722,274.3288,273.6648,274.28,11720.0
2022-07-25 13:10:00,280.98,280.98,280.25,280.51,33368.0,274.3874,274.3874,273.6745,273.9284,33368.0
2022-07-25 13:20:00,280.66,280.78,280.33,280.44,6403.0,274.0749,274.1921,273.7527,273.8601,6403.0
2022-07-25 13:30:00,280.46,280.55,280.24,280.36,5770.0,273.8796,273.9675,273.6648,273.782,5770.0
2022-07-25 13:40:00,280.43,280.97,280.26,280.36,7867.0,273.8503,274.3776,273.6843,273.782,7867.0
2022-07-25 13:50:00,280.36,280.53,280.08,280.25,11352.0,273.782,273.948,273.5085,273.6745,11352.0
2022-07-25 14:00:00,280.31,280.42,280.13,280.26,5831.0,273.7331,273.8405,273.5573,273.6843,5831.0
2022-07-25 14:10:00,280.27,280.4,279.79,279.88,5537.0,273.6941,273.821,273.2253,273.3132,5537.0
2022-07-25 14:20:00,279.95,280.32,279.79,280.07,7887.0,273.3816,273.7429,273.2253,273.4988,7887.0
2022-07-25 14:30:00,280.07,280.27,279.89,280.16,4824.0,273.4988,273.6941,273.323,273.5866,4824.0
2022-07-25 14:40:00,280.16,280.18,279.66,279.72,4720.0,273.5866,273.6062,273.0984,273.157,4720.0
2022-07-25 14:50:00,279.88,279.88,279.53,279.58,6816.0,273.3132,273.3132,272.9714,273.0203,6816.0
2022-07-25 15:00:00,279.83,280.02,278.95,279.42,23754.0,273.2644,273.4499,272.405,272.864,23754.0
2022-07-25 15:10:00,279.26,279.47,278.28,278.63,35183.0,272.7078,272.9128,271.7508,272.0925,35183.0
2022-07-25 15:20:00,278.63,279.08,278.28,278.85,21724.0,272.0925,272.532,271.7508,272.3074,21724.0
2022-07-25 15:30:00,278.84,279.47,278.72,279.44,16765.0,272.2976,272.9128,272.1804,272.8835,16765.0
2022-07-25 15:40:00,279.38,280.18,279.38,280.18,17586.0,272.8249,273.6062,272.8249,273.6062,17586.0
2022-07-25 15:50:00,280.23,281.49,280.06,281.16,81722.0,273.655,274.8854,273.489,274.5632,81722.0
2022-07-26 09:30:00,280.54,282.01,280.54,281.55,13308.0,273.9577,275.3932,273.9577,274.944,13308.0
2022-07-26 09:40:00,281.62,282.15,280.54,280.67,9256.0,275.0124,275.53,273.9577,274.0847,9256.0
2022-07-26 09:50:00,280.69,281.45,280.36,281.01,7931.0,274.1042,274.8464,273.782,274.4167,7931.0
2022-07-26 10:00:00,280.93,280.96,280.0,280.52,6340.0,274.3386,274.3679,273.4304,273.9382,6340.0
2022-07-26 10:10:00,280.23,280.5,279.77,279.98,6679.0,273.655,273.9187,273.2058,273.4109,6679.0
2022-07-26 10:20:00,280.05,280.12,279.5,280.02,4844.0,273.4792,273.5476,272.9421,273.4499,4844.0
2022-07-26 10:30:00,280.1,280.38,279.35,279.35,3922.0,273.5281,273.8015,272.7957,272.7957,3922.0
2022-07-26 10:40:00,279.4,279.83,279.32,279.45,7933.0,272.8445,273.2644,272.7664,272.8933,7933.0
2022-07-26 10:50:00,279.35,279.47,278.81,279.47,4316.0,272.7957,272.9128,272.2683,272.9128,4316.0
2022-07-26 11:00:00,279.48,279.48,278.91,279.05,3077.0,272.9226,272.9226,272.366,272.5027,3077.0
2022-07-26 11:10:00,279.28,279.53,278.8,279.31,7755.0,272.7273,272.9714,272.2586,272.7566,7755.0
2022-07-26 11:20:00,279.39,279.73,279.02,279.03,4785.0,272.8347,273.1667,272.4734,272.4832,4785.0
2022-07-26 11:30:00,278.83,278.87,278.23,278.47,4977.0,272.2879,272.3269,271.7019,271.9363,4977.0
2022-07-26 11:40:00,278.4,279.28,278.39,279.25,3311.0,271.8679,272.7273,271.8582,272.698,3311.0
2022-07-26 11:50:00,279.17,279.17,278.41,278.63,4742.0,272.6199,272.6199,271.8777,272.0925,4742.0
2022-07-26 12:00:00,278.81,279.06,278.73,278.81,3149.0,272.2683,272.5125,272.1902,272.2683,3149.0
2022-07-26 12:10:00,278.78,279.25,278.59,279.25,3094.0,272.239,272.698,272.0535,272.698,3094.0
2022-07-26 12:20:00,279.26,279.57,279.15,279.19,4604.0,272.7078,273.0105,272.6003,272.6394,4604.0
2022-07-26 12:30:00,279.44,279.77,279.3,279.35,3361.0,272.8835,273.2058,272.7468,272.7957,3361.0
2022-07-26 12:40:00,279.17,279.33,279.02,279.16,2345.0,272.6199,272.7761,272.4734,272.6101,2345.0
2022-07-26 12:50:00,279.24,279.61,279.21,279.52,5514.0,272.6882,273.0495,272.6589,272.9617,5514.0
2022-07-26 13:00:00,279.58,280.1,279.5,280.06,4630.0,273.0203,273.5281,272.9421,273.489,4630.0
2022-07-26 13:10:00,280.27,280.27,279.51,279.52,3391.0,273.6941,273.6941,272.9519,272.9617,3391.0
2022-07-26 13:20:00,279.28,279.84,279.17,279.75,5847.0,272.7273,273.2742,272.6199,273.1863,5847.0
2022-07-26 13:30:00,279.8,279.8,279.08,279.13,4059.0,273.2351,273.2351,272.532,272.5808,4059.0
2022-07-26 13:40:00,279.14,279.28,278.94,279.13,3064.0,272.5906,272.7273,272.3953,272.5808,3064.0
2022-07-26 13:50:00,279.18,279.25,278.95,279.07,3770.0,272.6296,272.698,272.405,272.5222,3770.0
2022-07-26 14:00:00,279.09,279.54,278.93,278.93,7219.0,272.5418,272.9812,272.3855,272.3855,7219.0
2022-07-26 14:10:00,278.79,278.98,278.67,278.98,2400.0,272.2488,272.4343,272.1316,272.4343,2400.0
2022-07-26 14:20:00,278.79,279.03,278.72,278.88,5109.0,272.2488,272.4832,272.1804,272.3367,5109.0
2022-07-26 14:30:00,278.77,278.97,278.67,278.67,2556.0,272.2293,272.4246,272.1316,272.1316,2556.0
2022-07-26 14:40:00,278.68,278.69,278.46,278.63,4154.0,272.1414,272.1511,271.9265,272.0925,4154.0
2022-07-26 14:50:00,278.69,279.25,278.69,279.17,4367.0,272.1511,272.698,272.1511,272.6199,4367.0
2022-07-26 15:00:00,279.01,279.28,278.73,278.73,3892.0,272.4636,272.7273,272.1902,272.1902,3892.0
2022-07-26 15:10:00,278.84,279.41,278.84,279.41,4074.0,272.2976,272.8542,272.2976,272.8542,4074.0
2022-07-26 15:20:00,279.48,279.48,279.15,279.29,5866.0,272.9226,272.9226,272.6003,272.7371,5866.0
2022-07-26 15:30:00,279.29,279.4,279.09,279.38,7785.0,272.7371,272.8445,272.5418,272.8249,7785.0
2022-07-26 15:40:00,279.38,279.6,278.95,279.05,7189.0,272.8249,273.0398,272.405,272.5027,7189.0
2022-07-26 15:50:00,279.33,279.64,278.84,279.24,51943.0,272.7761,273.0788,272.2976,272.6882,51943.0
2022-07-27 09:30:00,278.84,281.02,278.84,280.67,15115.0,272.2976,274.4265,272.2976,274.0847,15115.0
2022-07-27 09:40:00,280.55,281.02,280.07,280.61,5365.0,273.9675,274.4265,273.4988,274.0261,5365.0
2022-07-27 09:50:00,280.5,280.65,279.83,280.29,9226.0,273.9187,274.0651,273.2644,273.7136,9226.0
2022-07-27 10:00:00,280.03,281.33,279.76,280.44,11411.0,273.4597,274.7292,273.196,273.8601,11411.0
2022-07-27 10:10:00,280.62,281.04,280.18,281.04,7141.0,274.0359,274.446,273.6062,274.446,7141.0
2022-07-27 10:20:00,281.25,281.81,281.13,281.81,20257.0,274.6511,275.1979,274.5339,275.1979,20257.0
2022-07-27 10:30:00,281.79,281.79,281.08,281.27,4991.0,275.1784,275.1784,274.4851,274.6706,4991.0
2022-07-27 10:40:00,281.18,281.18,280.04,280.09,4556.0,274.5827,274.5827,273.4695,273.5183,4556.0
2022-07-27 10:50:00,280.24,280.59,280.01,280.53,7525.0,273.6648,274.0066,273.4402,273.948,7525.0
2022-07-27 11:00:00,280.56,281.16,280.41,280.53,5470.0,273.9773,274.5632,273.8308,273.948,5470.0
2022-07-27 11:10:00,280.53,280.99,280.33,280.88,7091.0,273.948,274.3972,273.7527,274.2898,7091.0
2022-07-27 11:20:00,280.84,281.34,280.74,281.34,4912.0,274.2507,274.739,274.153,274.739,4912.0
2022-07-27 11:30:00,281.35,281.96,281.26,281.74,6837.0,274.7487,275.3444,274.6608,275.1296,6837.0
2022-07-27 11:40:00,281.74,282.21,281.69,281.98,3825.0,275.1296,275.5885,275.0807,275.3639,3825.0
2022-07-27 11:50:00,281.98,282.49,281.73,282.49,4906.0,275.3639,275.862,275.1198,275.862,4906.0
2022-07-27 12:00:00,282.43,282.8,282.42,282.76,3727.0,275.8034,276.1647,275.7936,276.1256,3727.0
2022-07-27 12:10:00,282.75,283.24,282.47,283.24,13152.0,276.1159,276.5944,275.8424,276.5944,13152.0
2022-07-27 12:20:00,283.12,283.32,282.83,283.0,10112.0,276.4772,276.6725,276.194,276.36,10112.0
2022-07-27 12:30:00,282.94,283.09,282.71,283.08,12671.0,276.3014,276.4479,276.0768,276.4381,12671.0
2022-07-27 12:40:00,283.15,283.24,282.92,283.07,3402.0,276.5065,276.5944,276.2819,276.4284,3402.0
2022-07-27 12:50:00,283.09,283.5,282.78,282.85,5768.0,276.4479,276.8483,276.1452,276.2135,5768.0
2022-07-27 13:00:00,282.83,283.06,282.72,282.83,5778.0,276.194,276.4186,276.0866,276.194,5778.0
2022-07-27 13:10:00,282.69,283.05,282.4,282.87,11048.0,276.0573,276.4088,275.7741,276.2331,11048.0
2022-07-27 13:20:00,282.93,283.17,282.9,283.11,4112.0,276.2917,276.526,276.2624,276.4674,4112.0
2022-07-27 13:30:00,283.25,283.72,283.15,283.7,3544.0,276.6041,277.0631,276.5065,277.0436,3544.0
2022-07-27 13:40:00,283.75,283.77,283.58,283.72,3519.0,277.0924,277.1119,276.9264,277.0631,3519.0
2022-07-27 13:50:00,283.89,283.9,282.91,283.1,7163.0,277.2291,277.2389,276.2721,276.4577,7163.0
2022-07-27 14:00:00,283.21,284.25,282.9,283.3,5555.0,276.5651,277.5807,276.2624,276.653,5555.0
2022-07-27 14:10:00,283.38,283.56,282.97,283.1,4173.0,276.7311,276.9069,276.3307,276.4577,4173.0
2022-07-27 14:20:00,282.95,283.32,282.85,283.18,4971.0,276.3112,276.6725,276.2135,276.5358,4971.0
2022-07-27 14:30:00,283.08,284.41,282.53,284.09,10115.0,276.4381,277.7369,275.901,277.4244,10115.0
2022-07-27 14:40:00,284.65,285.14,284.65,284.87,9826.0,277.9713,278.4498,277.9713,278.1861,9826.0
2022-07-27 14:50:00,284.81,285.91,284.66,285.32,14730.0,278.1275,279.2017,277.9811,278.6256,14730.0
2022-07-27 15:00:00,285.48,286.47,285.08,286.18,9255.0,278.7818,279.7486,278.3912,279.4654,9255.0
2022-07-27 15:10:00,286.34,286.35,285.66,286.05,7405.0,279.6216,279.6314,278.9576,279.3384,7405.0
2022-07-27 15:20:00,286.11,287.65,286.02,287.62,10911.0,279.397,280.9009,279.3092,280.8716,10911.0
2022-07-27 15:30:00,287.73,287.73,286.66,286.67,10451.0,280.979,280.979,279.9341,279.9439,10451.0
2022-07-27 15:40:00,286.66,287.17,286.6,286.67,12352.0,279.9341,280.4322,279.8755,279.9439,12352.0
2022-07-27 15:50:00,286.75,287.1,285.75,285.95,46339.0,280.022,280.3638,279.0455,279.2408,46339.0
2022-07-28 09:30:00,287.07,288.04,287.05,287.07,10972.0,280.3345,281.2818,280.315,280.3345,10972.0
2022-07-28 09:40:00,287.08,287.08,286.06,286.53,6256.0,280.3443,280.3443,279.3482,279.8072,6256.0
2022-07-28 09:50:00,286.61,286.61,285.28,286.0,7150.0,279.8853,279.8853,278.5865,279.2896,7150.0
2022-07-28 10:00:00,286.06,286.06,284.19,284.19,6263.0,279.3482,279.3482,277.5221,277.5221,6263.0
2022-07-28 10:10:00,284.46,284.87,283.81,284.66,9809.0,277.7858,278.1861,277.151,277.9811,9809.0
2022-07-28 10:20:00,284.42,284.85,283.97,284.66,4738.0,277.7467,278.1666,277.3073,277.9811,4738.0
2022-07-28 10:30:00,284.75,285.67,284.7,285.53,3432.0,278.069,278.9674,278.0201,278.8306,3432.0
2022-07-28 10:40:00,285.53,286.37,285.27,286.29,3666.0,278.8306,279.6509,278.5767,279.5728,3666.0
2022-07-28 10:50:00,286.28,286.6,285.96,286.6,3381.0,279.5631,279.8755,279.2506,279.8755,3381.0
2022-07-28 11:00:00,286.82,287.08,286.2,287.07,5074.0,280.0904,280.3443,279.4849,280.3345,5074.0
2022-07-28 11:10:00,287.09,287.62,287.0,287.32,4545.0,280.354,280.8716,280.2662,280.5787,4545.0
2022-07-28 11:20:00,287.29,288.25,286.83,288.25,7529.0,280.5494,281.4868,280.1001,281.4868,7529.0
2022-07-28 11:30:00,288.25,288.97,288.0,288.9,5141.0,281.4868,282.1899,281.2427,282.1216,5141.0
2022-07-28 11:40:00,288.9,289.08,288.38,289.08,2495.0,282.1216,282.2974,281.6138,282.2974,2495.0
2022-07-28 11:50:00,289.19,289.62,288.89,288.89,7663.0,282.4048,282.8247,282.1118,282.1118,7663.0
2022-07-28 12:00:00,289.12,289.41,288.87,288.88,4819.0,282.3364,282.6196,282.0923,282.102,4819.0
2022-07-28 12:10:00,288.78,289.47,288.62,289.38,12407.0,282.0044,282.6782,281.8481,282.5903,12407.0
2022-07-28 12:20:00,289.59,290.24,289.45,290.24,20211.0,282.7954,283.4301,282.6587,283.4301,20211.0
2022-07-28 12:30:00,290.19,291.97,289.9,291.93,27021.0,283.3813,285.1195,283.0981,285.0805,27021.0
2022-07-28 12:40:00,291.84,291.94,290.9,291.32,11510.0,284.9926,285.0903,284.0747,284.4848,11510.0
2022-07-28 12:50:00,291.26,291.85,291.2,291.65,6561.0,284.4262,285.0024,284.3676,284.8071,6561.0
2022-07-28 13:00:00,291.58,291.78,291.28,291.75,6323.0,284.7387,284.934,284.4457,284.9047,6323.0
2022-07-28 13:10:00,291.82,291.89,291.37,291.89,9101.0,284.9731,285.0414,284.5336,285.0414,9101.0
2022-07-28 13:20:00,292.0,292.56,291.82,292.4,11710.0,285.1488,285.6957,284.9731,285.5395,11710.0
2022-07-28 13:30:00,292.43,292.74,292.34,292.44,9935.0,285.5688,285.8715,285.4809,285.5785,9935.0
2022-07-28 13:40:00,292.49,292.83,292.25,292.7,6512.0,285.6273,285.9594,285.393,285.8324,6512.0
2022-07-28 13:50:00,292.66,292.8,292.23,292.62,16629.0,285.7934,285.9301,285.3734,285.7543,16629.0
2022-07-28 14:00:00,292.44,292.79,292.25,292.69,14867.0,285.5785,285.9203,285.393,285.8227,14867.0
2022-07-28 14:10:00,292.69,293.84,292.69,293.82,8282.0,285.8227,286.9457,285.8227,286.9261,8282.0
2022-07-28 14:20:00,293.82,293.84,293.31,293.58,9982.0,286.9261,286.9457,286.4281,286.6918,9982.0
2022-07-28 14:30:00,293.57,294.29,293.4,294.29,14037.0,286.682,287.3851,286.516,287.3851,14037.0
2022-07-28 14:40:00,294.24,294.24,293.76,293.95,10118.0,287.3363,287.3363,286.8676,287.0531,10118.0
2022-07-28 14:50:00,293.89,293.89,292.54,292.54,6621.0,286.9945,286.9945,285.6762,285.6762,6621.0
2022-07-28 15:00:00,292.55,292.55,291.98,292.41,6031.0,285.6859,285.6859,285.1293,285.5492,6031.0
2022-07-28 15:10:00,292.34,292.61,292.22,292.32,9245.0,285.4809,285.7445,285.3637,285.4613,9245.0
2022-07-28 15:20:00,292.39,292.8,292.28,292.74,14746.0,285.5297,285.9301,285.4223,285.8715,14746.0
2022-07-28 15:30:00,292.68,292.71,292.1,292.37,25001.0,285.8129,285.8422,285.2465,285.5102,25001.0
2022-07-28 15:40:00,292.36,292.69,292.04,292.65,36108.0,285.5004,285.8227,285.1879,285.7836,36108.0
2022-07-28 15:50:00,292.67,292.89,292.44,292.62,64381.0,285.8031,286.018,285.5785,285.7543,64381.0
2022-07-29 09:30:00,292.0,293.65,290.53,292.15,48842.0,285.6975,287.3119,284.2592,285.8443,48842.0
2022-07-29 09:40:00,292.15,294.99,291.0,294.36,17065.0,285.8443,288.623,284.7191,288.0066,17065.0
2022-07-29 09:50:00,294.64,297.19,294.64,296.67,21615.0,288.2805,290.7755,288.2805,290.2667,21615.0
2022-07-29 10:00:00,296.63,297.45,295.69,296.5,47274.0,290.2276,291.0299,289.3079,290.1004,47274.0
2022-07-29 10:10:00,296.52,297.45,294.21,294.62,21916.0,290.12,291.0299,287.8598,288.261,21916.0
2022-07-29 10:20:00,294.4,296.29,292.98,295.17,32361.0,288.0457,289.8949,286.6564,288.7991,32361.0
2022-07-29 10:30:00,294.96,295.24,293.71,294.23,20208.0,288.5936,288.8676,287.3706,287.8794,20208.0
2022-07-29 10:40:00,294.18,294.84,293.76,294.69,10308.0,287.8305,288.4762,287.4195,288.3294,10308.0
2022-07-29 10:50:00,294.43,294.52,293.49,293.84,6707.0,288.0751,288.1631,287.1553,287.4978,6707.0
2022-07-29 11:00:00,293.95,294.16,292.9,293.51,27888.0,287.6054,287.8109,286.5781,287.1749,27888.0
2022-07-29 11:10:00,293.5,293.72,292.89,293.11,13428.0,287.1651,287.3804,286.5683,286.7836,13428.0
2022-07-29 11:20:00,293.06,293.84,292.41,293.21,12194.0,286.7346,287.4978,286.0987,286.8814,12194.0
2022-07-29 11:30:00,293.27,293.43,292.74,293.06,8362.0,286.9401,287.0966,286.4215,286.7346,8362.0
2022-07-29 11:40:00,293.05,294.29,292.92,293.38,8890.0,286.7248,287.9381,286.5977,287.0477,8890.0
2022-07-29 11:50:00,293.28,294.0,293.27,293.66,9594.0,286.9499,287.6543,286.9401,287.3217,9594.0
2022-07-29 12:00:00,293.57,293.97,293.22,293.28,6477.0,287.2336,287.625,286.8912,286.9499,6477.0
2022-07-29 12:10:00,293.4,293.77,293.36,293.53,5744.0,287.0673,287.4293,287.0282,287.1945,5744.0
2022-07-29 12:20:00,293.59,293.94,293.33,293.64,7285.0,287.2532,287.5956,286.9988,287.3021,7285.0
2022-07-29 12:30:00,293.59,293.92,293.51,293.92,4588.0,287.2532,287.5761,287.1749,287.5761,4588.0
2022-07-29 12:40:00,293.84,294.35,293.76,293.94,10544.0,287.4978,287.9968,287.4195,287.5956,10544.0
2022-07-29 12:50:00,293.74,293.82,293.05,293.06,5785.0,287.4,287.4782,286.7248,286.7346,5785.0
2022-07-29 13:00:00,293.07,293.64,292.99,293.0,7375.0,286.7444,287.3021,286.6661,286.6759,7375.0
2022-07-29 13:10:00,292.94,293.15,292.44,292.44,5943.0,286.6172,286.8227,286.128,286.128,5943.0
2022-07-29 13:20:00,292.51,292.66,291.98,291.98,7787.0,286.1965,286.3433,285.6779,285.6779,7787.0
2022-07-29 13:30:00,292.1,292.18,291.68,292.01,7266.0,285.7954,285.8736,285.3844,285.7073,7266.0
2022-07-29 13:40:00,292.04,292.04,291.21,291.45,6927.0,285.7366,285.7366,284.9246,285.1594,6927.0
2022-07-29 13:50:00,291.44,291.76,291.26,291.76,7019.0,285.1496,285.4627,284.9735,285.4627,7019.0
2022-07-29 14:00:00,291.74,292.02,291.57,291.94,6000.0,285.4431,285.7171,285.2768,285.6388,6000.0
2022-07-29 14:10:00,291.95,291.99,291.73,291.78,3609.0,285.6486,285.6877,285.4333,285.4823,3609.0
2022-07-29 14:20:00,291.83,292.43,291.44,291.67,13295.0,285.5312,286.1182,285.1496,285.3746,13295.0
2022-07-29 14:30:00,291.67,291.83,291.03,291.58,7958.0,285.3746,285.5312,284.7484,285.2866,7958.0
2022-07-29 14:40:00,291.54,292.22,291.53,291.69,8756.0,285.2474,285.9128,285.2377,285.3942,8756.0
2022-07-29 14:50:00,291.67,292.0,291.61,291.97,8518.0,285.3746,285.6975,285.3159,285.6682,8518.0
2022-07-29 15:00:00,292.03,292.26,291.82,291.92,19574.0,285.7269,285.9519,285.5214,285.6192,19574.0
2022-07-29 15:10:00,292.0,292.09,291.54,291.95,14470.0,285.6975,285.7856,285.2474,285.6486,14470.0
2022-07-29 15:20:00,291.91,292.37,291.89,292.2,12357.0,285.6095,286.0595,285.5899,285.8932,12357.0
2022-07-29 15:30:00,292.17,292.9,291.8,292.65,17044.0,285.8638,286.5781,285.5018,286.3335,17044.0
2022-07-29 15:40:00,292.52,292.56,292.0,292.01,28800.0,286.2063,286.2454,285.6975,285.7073,28800.0
2022-07-29 15:50:00,292.06,292.19,290.71,291.12,117649.0,285.7562,285.8834,284.4354,284.8365,117649.0
2022-08-01 09:30:00,286.99,288.84,284.13,284.99,24798.0,280.7956,282.6057,277.9974,278.8388,24798.0
2022-08-01 09:40:00,285.01,285.8,284.25,284.25,8110.0,278.8584,279.6313,278.1148,278.1148,8110.0
2022-08-01 09:50:00,283.81,285.03,283.74,283.74,8514.0,277.6843,278.8779,277.6158,277.6158,8514.0
2022-08-01 10:00:00,283.55,285.63,282.92,285.63,5721.0,277.4299,279.465,276.8135,279.465,5721.0
2022-08-01 10:10:00,285.67,285.67,283.97,283.97,11830.0,279.5041,279.5041,277.8408,277.8408,11830.0
2022-08-01 10:20:00,283.71,283.98,282.95,282.96,15898.0,277.5864,277.8506,276.8428,276.8526,15898.0
2022-08-01 10:30:00,282.58,283.59,282.43,282.97,5744.0,276.4808,277.469,276.3341,276.8624,5744.0
2022-08-01 10:40:00,283.08,284.76,283.08,284.68,5433.0,276.97,278.6138,276.97,278.5355,5433.0
2022-08-01 10:50:00,284.57,285.3,284.57,285.25,2949.0,278.4279,279.1421,278.4279,279.0932,2949.0
2022-08-01 11:00:00,285.4,285.51,284.66,284.88,5940.0,279.24,279.3476,278.5159,278.7312,5940.0
2022-08-01 11:10:00,285.01,286.05,284.89,284.94,6279.0,278.8584,279.8759,278.741,278.7899,6279.0
2022-08-01 11:20:00,285.02,286.19,285.02,286.13,5970.0,278.8682,280.0129,278.8682,279.9542,5970.0
2022-08-01 11:30:00,285.99,286.07,285.17,285.18,5691.0,279.8172,279.8955,279.0149,279.0247,5691.0
2022-08-01 11:40:00,285.32,285.73,285.14,285.67,4294.0,279.1617,279.5628,278.9856,279.5041,4294.0
2022-08-01 11:50:00,285.7,285.93,285.29,285.53,5245.0,279.5335,279.7585,279.1323,279.3672,5245.0
2022-08-01 12:00:00,285.5,285.5,284.59,284.59,6560.0,279.3378,279.3378,278.4474,278.4474,6560.0
2022-08-01 12:10:00,284.45,284.54,283.74,283.94,3887.0,278.3105,278.3985,277.6158,277.8115,3887.0
2022-08-01 12:20:00,283.92,284.01,283.58,283.58,3509.0,277.7919,277.88,277.4592,277.4592,3509.0
2022-08-01 12:30:00,283.57,283.87,283.36,283.5,13495.0,277.4495,277.743,277.244,277.381,13495.0
2022-08-01 12:40:00,283.42,283.43,282.19,282.42,8244.0,277.3027,277.3125,276.0992,276.3243,8244.0
2022-08-01 12:50:00,282.48,282.78,282.28,282.3,7172.0,276.383,276.6765,276.1873,276.2069,7172.0
2022-08-01 13:00:00,282.23,282.59,281.31,282.52,9473.0,276.1384,276.4906,275.2382,276.4221,9473.0
2022-08-01 13:10:00,282.63,282.68,281.79,281.8,5059.0,276.5298,276.5787,275.7079,275.7177,5059.0
2022-08-01 13:20:00,281.63,282.38,281.38,281.49,6362.0,275.5513,276.2851,275.3067,275.4144,6362.0
2022-08-01 13:30:00,281.49,281.7,281.16,281.37,4500.0,275.4144,275.6198,275.0915,275.2969,4500.0
2022-08-01 13:40:00,281.33,281.41,280.3,280.88,6313.0,275.2578,275.3361,274.25,274.8175,6313.0
2022-08-01 13:50:00,280.57,281.11,280.56,280.89,3626.0,274.5142,275.0426,274.5044,274.8273,3626.0
2022-08-01 14:00:00,280.82,280.82,280.32,280.43,4318.0,274.7588,274.7588,274.2696,274.3772,4318.0
2022-08-01 14:10:00,280.53,280.89,280.11,280.17,3743.0,274.4751,274.8273,274.0641,274.1228,3743.0
2022-08-01 14:20:00,280.13,280.13,279.44,279.49,4598.0,274.0837,274.0837,273.4086,273.4575,4598.0
2022-08-01 14:30:00,279.37,279.72,279.37,279.64,4753.0,273.3401,273.6826,273.3401,273.6043,4753.0
2022-08-01 14:40:00,279.75,279.81,279.33,279.65,10274.0,273.7119,273.7706,273.301,273.6141,10274.0
2022-08-01 14:50:00,279.61,281.24,279.5,281.01,12139.0,273.5749,275.1698,273.4673,274.9447,12139.0
2022-08-01 15:00:00,280.84,281.39,280.71,281.23,10054.0,274.7784,275.3165,274.6512,275.16,10054.0
2022-08-01 15:10:00,281.14,281.49,280.76,281.04,14660.0,275.0719,275.4144,274.7001,274.9741,14660.0
2022-08-01 15:20:00,281.04,281.04,279.94,280.06,16261.0,274.9741,274.9741,273.8978,274.0152,16261.0
2022-08-01 15:30:00,279.97,280.09,279.72,279.87,12061.0,273.9272,274.0446,273.6826,273.8293,12061.0
2022-08-01 15:40:00,279.92,281.21,279.76,281.0,29686.0,273.8782,275.1404,273.7217,274.9349,29686.0
2022-08-01 15:50:00,281.06,281.37,279.62,280.45,77492.0,274.9936,275.2969,273.5847,274.3968,77492.0
2022-08-02 09:30:00,279.03,281.0,278.96,279.5,17839.0,273.0075,274.9349,272.939,273.4673,17839.0
2022-08-02 09:40:00,279.79,279.83,278.67,278.8,15070.0,273.751,273.7902,272.6552,272.7824,15070.0
2022-08-02 09:50:00,278.99,279.08,278.28,278.95,27215.0,272.9683,273.0564,272.2736,272.9292,27215.0
2022-08-02 10:00:00,278.65,280.65,278.65,279.93,12585.0,272.6357,274.5925,272.6357,273.888,12585.0
2022-08-02 10:10:00,280.01,281.52,279.6,281.25,10400.0,273.9663,275.4437,273.5651,275.1795,10400.0
2022-08-02 10:20:00,282.0,282.11,281.57,281.98,8742.0,275.9133,276.021,275.4926,275.8938,8742.0
2022-08-02 10:30:00,282.52,282.79,282.22,282.54,7167.0,276.4221,276.6863,276.1286,276.4417,7167.0
2022-08-02 10:40:00,282.63,283.6,282.3,282.64,14570.0,276.5298,277.4788,276.2069,276.5395,14570.0
2022-08-02 10:50:00,282.92,283.26,282.79,282.97,4900.0,276.8135,277.1462,276.6863,276.8624,4900.0
2022-08-02 11:00:00,283.29,283.29,282.85,283.18,9786.0,277.1755,277.1755,276.745,277.0679,9786.0
2022-08-02 11:10:00,283.09,283.37,283.09,283.21,7586.0,276.9798,277.2538,276.9798,277.0972,7586.0
2022-08-02 11:20:00,283.42,283.96,283.07,283.79,10545.0,277.3027,277.831,276.9603,277.6647,10545.0
2022-08-02 11:30:00,283.9,283.96,283.06,283.6,10779.0,277.7723,277.831,276.9505,277.4788,10779.0
2022-08-02 11:40:00,283.59,284.1,283.5,284.1,4877.0,277.469,277.968,277.381,277.968,4877.0
2022-08-02 11:50:00,284.18,284.3,283.96,284.09,8868.0,278.0463,278.1637,277.831,277.9582,8868.0
2022-08-02 12:00:00,284.16,284.34,284.04,284.04,6914.0,278.0267,278.2028,277.9093,277.9093,6914.0
2022-08-02 12:10:00,283.99,283.99,283.6,283.69,3405.0,277.8604,277.8604,277.4788,277.5669,3405.0
2022-08-02 12:20:00,283.87,284.94,283.77,284.94,9724.0,277.743,278.7899,277.6451,278.7899,9724.0
2022-08-02 12:30:00,285.05,285.05,284.2,284.42,13216.0,278.8975,278.8975,278.0659,278.2811,13216.0
2022-08-02 12:40:00,284.44,284.75,284.3,284.72,8207.0,278.3007,278.604,278.1637,278.5746,8207.0
2022-08-02 12:50:00,284.77,285.14,284.77,284.95,11111.0,278.6236,278.9856,278.6236,278.7997,11111.0
2022-08-02 13:00:00,284.95,285.21,284.85,285.13,6960.0,278.7997,279.0541,278.7018,278.9758,6960.0
2022-08-02 13:10:00,285.14,285.14,284.52,284.85,9560.0,278.9856,278.9856,278.379,278.7018,9560.0
2022-08-02 13:20:00,284.83,284.83,284.01,284.05,8980.0,278.6823,278.6823,277.88,277.9191,8980.0
2022-08-02 13:30:00,283.98,284.19,283.51,283.56,9555.0,277.8506,278.0561,277.3908,277.4397,9555.0
2022-08-02 13:40:00,283.8,284.11,283.69,283.7,9150.0,277.6745,277.9778,277.5669,277.5767,9150.0
2022-08-02 13:50:00,283.63,283.77,283.47,283.77,8121.0,277.5082,277.6451,277.3516,277.6451,8121.0
2022-08-02 14:00:00,283.64,283.94,283.31,283.94,9288.0,277.518,277.8115,277.1951,277.8115,9288.0
2022-08-02 14:10:00,283.99,284.05,283.19,283.63,13031.0,277.8604,277.9191,277.0777,277.5082,13031.0
2022-08-02 14:20:00,283.55,283.71,282.94,283.12,14149.0,277.4299,277.5864,276.8331,277.0092,14149.0
2022-08-02 14:30:00,283.12,283.75,283.12,283.25,7524.0,277.0092,277.6256,277.0092,277.1364,7524.0
2022-08-02 14:40:00,283.25,283.32,282.63,282.8,11450.0,277.1364,277.2049,276.5298,276.6961,11450.0
2022-08-02 14:50:00,282.81,282.91,282.27,282.45,14258.0,276.7059,276.8037,276.1775,276.3536,14258.0
2022-08-02 15:00:00,282.48,282.52,281.85,281.86,10790.0,276.383,276.4221,275.7666,275.7764,10790.0
2022-08-02 15:10:00,281.85,282.01,281.58,281.74,10309.0,275.7666,275.9231,275.5024,275.659,10309.0
2022-08-02 15:20:00,281.69,282.09,281.53,282.08,14398.0,275.61,276.0014,275.4535,275.9916,14398.0
2022-08-02 15:30:00,282.02,282.13,281.5,281.91,35564.0,275.9329,276.0405,275.4241,275.8253,35564.0
2022-08-02 15:40:00,281.93,281.96,281.18,281.3,26676.0,275.8449,275.8742,275.111,275.2285,26676.0
2022-08-02 15:50:00,281.36,281.44,280.04,280.5,63973.0,275.2872,275.3654,273.9957,274.4457,63973.0
2022-08-03 09:30:00,280.79,282.8,280.78,281.49,11875.0,274.7295,276.6961,274.7197,275.4144,11875.0
2022-08-03 09:40:00,281.0,282.1,281.0,282.1,3205.0,274.9349,276.0112,274.9349,276.0112,3205.0
2022-08-03 09:50:00,281.62,281.62,281.13,281.53,6845.0,275.5416,275.5416,275.0621,275.4535,6845.0
2022-08-03 10:00:00,281.3,282.17,280.57,281.99,9702.0,275.2285,276.0797,274.5142,275.9036,9702.0
2022-08-03 10:10:00,282.07,282.14,281.5,281.61,5973.0,275.9818,276.0503,275.4241,275.5318,5973.0
2022-08-03 10:20:00,281.72,282.15,281.21,282.14,10447.0,275.6394,276.0601,275.1404,276.0503,10447.0
2022-08-03 10:30:00,282.09,282.26,281.63,282.26,4236.0,276.0014,276.1677,275.5513,276.1677,4236.0
2022-08-03 10:40:00,282.1,282.36,281.65,282.36,27208.0,276.0112,276.2656,275.5709,276.2656,27208.0
2022-08-03 10:50:00,282.27,282.27,281.56,281.75,8450.0,276.1775,276.1775,275.4828,275.6687,8450.0
2022-08-03 11:00:00,281.92,282.27,281.92,282.27,3607.0,275.8351,276.1775,275.8351,276.1775,3607.0
2022-08-03 11:10:00,282.2,283.07,282.13,282.31,12053.0,276.109,276.9603,276.0405,276.2167,12053.0
2022-08-03 11:20:00,282.35,283.03,282.28,283.02,7606.0,276.2558,276.9211,276.1873,276.9113,7606.0
2022-08-03 11:30:00,283.02,283.55,282.8,283.55,8036.0,276.9113,277.4299,276.6961,277.4299,8036.0
2022-08-03 11:40:00,283.7,284.14,283.62,284.13,6696.0,277.5767,278.0072,277.4984,277.9974,6696.0
2022-08-03 11:50:00,284.3,284.76,284.13,284.62,9993.0,278.1637,278.6138,277.9974,278.4768,9993.0
2022-08-03 12:00:00,284.52,284.95,284.49,284.81,8615.0,278.379,278.7997,278.3496,278.6627,8615.0
2022-08-03 12:10:00,284.81,284.97,284.2,284.25,9067.0,278.6627,278.8192,278.0659,278.1148,9067.0
2022-08-03 12:20:00,284.34,284.39,283.98,283.98,9688.0,278.2028,278.2518,277.8506,277.8506,9688.0
2022-08-03 12:30:00,284.09,284.73,284.0,284.72,7387.0,277.9582,278.5844,277.8702,278.5746,7387.0
2022-08-03 12:40:00,284.95,285.24,284.8,285.24,6572.0,278.7997,279.0834,278.6529,279.0834,6572.0
2022-08-03 12:50:00,285.19,285.55,285.02,285.55,5151.0,279.0345,279.3867,278.8682,279.3867,5151.0
2022-08-03 13:00:00,285.62,285.89,285.42,285.89,9706.0,279.4552,279.7194,279.2595,279.7194,9706.0
2022-08-03 13:10:00,285.72,286.02,285.3,286.01,5702.0,279.5531,279.8466,279.1421,279.8368,5702.0
2022-08-03 13:20:00,285.93,286.25,285.82,286.19,9847.0,279.7585,280.0716,279.6509,280.0129,9847.0
2022-08-03 13:30:00,286.2,286.4,286.03,286.08,7026.0,280.0227,280.2184,279.8564,279.9053,7026.0
2022-08-03 13:40:00,286.01,286.42,285.86,286.0,9349.0,279.8368,280.2379,279.69,279.827,9349.0
2022-08-03 13:50:00,286.07,286.17,285.96,286.15,6090.0,279.8955,279.9933,279.7879,279.9738,6090.0
2022-08-03 14:00:00,286.21,286.34,285.92,286.0,5448.0,280.0325,280.1597,279.7487,279.827,5448.0
2022-08-03 14:10:00,286.11,286.11,285.58,286.11,6754.0,279.9346,279.9346,279.4161,279.9346,6754.0
2022-08-03 14:20:00,286.28,286.7,286.01,286.32,8273.0,280.101,280.5119,279.8368,280.1401,8273.0
2022-08-03 14:30:00,286.31,286.42,286.01,286.01,11101.0,280.1303,280.2379,279.8368,279.8368,11101.0
2022-08-03 14:40:00,285.96,286.35,285.77,286.18,13341.0,279.7879,280.1695,279.602,280.0031,13341.0
2022-08-03 14:50:00,286.14,286.42,285.96,286.42,10412.0,279.964,280.2379,279.7879,280.2379,10412.0
2022-08-03 15:00:00,286.42,286.86,286.36,286.63,16231.0,280.2379,280.6685,280.1792,280.4434,16231.0
2022-08-03 15:10:00,286.59,286.69,286.26,286.69,12869.0,280.4043,280.5021,280.0814,280.5021,12869.0
2022-08-03 15:20:00,286.69,286.76,286.46,286.7,19102.0,280.5021,280.5706,280.2771,280.5119,19102.0
2022-08-03 15:30:00,286.7,287.08,286.59,286.98,23049.0,280.5119,280.8837,280.4043,280.7859,23049.0
2022-08-03 15:40:00,287.05,287.8,287.03,287.36,23529.0,280.8543,281.5882,280.8348,281.1577,23529.0
2022-08-03 15:50:00,287.3,287.52,285.82,285.92,72156.0,281.099,281.3142,279.6509,279.7487,72156.0
2022-08-04 09:30:00,285.75,286.0,284.25,284.63,7847.0,279.5824,279.827,278.1148,278.4866,7847.0
2022-08-04 09:40:00,284.91,285.01,284.06,284.42,22539.0,278.7605,278.8584,277.9289,278.2811,22539.0
2022-08-04 09:50:00,284.21,284.36,283.83,284.13,15150.0,278.0756,278.2224,277.7038,277.9974,15150.0
2022-08-04 10:00:00,284.01,284.98,283.84,284.78,11688.0,277.88,278.829,277.7136,278.6333,11688.0
2022-08-04 10:10:00,284.66,284.95,283.91,283.91,12290.0,278.5159,278.7997,277.7821,277.7821,12290.0
2022-08-04 10:20:00,283.99,284.29,283.71,283.71,17344.0,277.8604,278.1539,277.5864,277.5864,17344.0
2022-08-04 10:30:00,283.63,284.0,283.5,283.96,8181.0,277.5082,277.8702,277.381,277.831,8181.0
2022-08-04 10:40:00,284.16,285.81,284.16,285.81,6830.0,278.0267,279.6411,278.0267,279.6411,6830.0
2022-08-04 10:50:00,285.59,285.66,284.94,285.27,7634.0,279.4259,279.4944,278.7899,279.1128,7634.0
2022-08-04 11:00:00,285.44,286.38,285.44,286.03,11445.0,279.2791,280.1988,279.2791,279.8564,11445.0
2022-08-04 11:10:00,286.04,286.6,285.68,286.26,8004.0,279.8661,280.4141,279.5139,280.0814,8004.0
2022-08-04 11:20:00,286.36,286.53,285.61,285.71,8089.0,280.1792,280.3456,279.4454,279.5433,8089.0
2022-08-04 11:30:00,285.78,285.89,285.12,285.12,8037.0,279.6118,279.7194,278.966,278.966,8037.0
2022-08-04 11:40:00,285.12,286.43,285.02,286.43,8428.0,278.966,280.2477,278.8682,280.2477,8428.0
2022-08-04 11:50:00,286.22,287.02,286.22,286.47,7671.0,280.0423,280.825,280.0423,280.2869,7671.0
2022-08-04 12:00:00,286.67,286.73,286.0,286.09,7293.0,280.4826,280.5413,279.827,279.9151,7293.0
2022-08-04 12:10:00,286.19,286.19,285.68,286.19,5945.0,280.0129,280.0129,279.5139,280.0129,5945.0
2022-08-04 12:20:00,286.41,286.71,286.14,286.53,6790.0,280.2282,280.5217,279.964,280.3456,6790.0
2022-08-04 12:30:00,286.39,286.61,286.3,286.3,7965.0,280.2086,280.4238,280.1205,280.1205,7965.0
2022-08-04 12:40:00,286.39,286.39,285.47,285.62,10834.0,280.2086,280.2086,279.3085,279.4552,10834.0
2022-08-04 12:50:00,285.6,285.75,285.48,285.55,2502.0,279.4356,279.5824,279.3182,279.3867,2502.0
2022-08-04 13:00:00,285.53,285.85,285.19,285.49,6784.0,279.3672,279.6803,279.0345,279.328,6784.0
2022-08-04 13:10:00,285.49,286.32,285.47,286.26,5403.0,279.328,280.1401,279.3085,280.0814,5403.0
2022-08-04 13:20:00,286.26,286.36,285.62,286.28,7723.0,280.0814,280.1792,279.4552,280.101,7723.0
2022-08-04 13:30:00,286.22,286.25,285.97,286.25,7147.0,280.0423,280.0716,279.7977,280.0716,7147.0
2022-08-04 13:40:00,286.38,286.55,286.2,286.55,6296.0,280.1988,280.3651,280.0227,280.3651,6296.0
2022-08-04 13:50:00,286.48,286.56,286.23,286.52,4408.0,280.2967,280.3749,280.052,280.3358,4408.0
2022-08-04 14:00:00,286.52,286.52,285.88,286.12,11348.0,280.3358,280.3358,279.7096,279.9444,11348.0
2022-08-04 14:10:00,286.16,286.21,285.93,286.13,4359.0,279.9836,280.0325,279.7585,279.9542,4359.0
2022-08-04 14:20:00,286.01,286.13,285.77,285.83,11794.0,279.8368,279.9542,279.602,279.6607,11794.0
2022-08-04 14:30:00,285.79,286.05,285.63,285.74,8705.0,279.6215,279.8759,279.465,279.5726,8705.0
2022-08-04 14:40:00,285.8,285.8,285.44,285.54,6704.0,279.6313,279.6313,279.2791,279.3769,6704.0
2022-08-04 14:50:00,285.64,285.97,285.64,285.8,11881.0,279.4748,279.7977,279.4748,279.6313,11881.0
2022-08-04 15:00:00,285.84,286.2,285.82,285.89,10955.0,279.6705,280.0227,279.6509,279.7194,10955.0
2022-08-04 15:10:00,285.85,286.6,285.84,286.48,14030.0,279.6803,280.4141,279.6705,280.2967,14030.0
2022-08-04 15:20:00,286.42,286.67,286.24,286.67,15280.0,280.2379,280.4826,280.0618,280.4826,15280.0
2022-08-04 15:30:00,286.58,286.59,286.02,286.37,21087.0,280.3945,280.4043,279.8466,280.189,21087.0
2022-08-04 15:40:00,286.41,286.5,285.89,285.9,24011.0,280.2282,280.3162,279.7194,279.7292,24011.0
2022-08-04 15:50:00,285.96,286.07,285.58,285.75,45482.0,279.7879,279.8955,279.4161,279.5824,45482.0
2022-08-05 09:30:00,284.11,285.35,283.21,285.06,8004.0,277.9778,279.191,277.0972,278.9073,8004.0
2022-08-05 09:40:00,285.07,285.47,285.0,285.42,4996.0,278.9171,279.3085,278.8486,279.2595,4996.0
2022-08-05 09:50:00,285.75,286.26,285.46,285.75,6956.0,279.5824,280.0814,279.2987,279.5824,6956.0
2022-08-05 10:00:00,285.75,286.3,285.72,286.11,5138.0,279.5824,280.1205,279.5531,279.9346,5138.0
2022-08-05 10:10:00,286.54,287.2,286.19,286.94,5712.0,280.3554,281.0011,280.0129,280.7467,5712.0
2022-08-05 10:20:00,286.91,287.06,286.18,286.18,5102.0,280.7174,280.8641,280.0031,280.0031,5102.0
2022-08-05 10:30:00,286.17,286.32,285.63,285.77,8700.0,279.9933,280.1401,279.465,279.602,8700.0
2022-08-05 10:40:00,285.8,285.95,285.37,285.37,10421.0,279.6313,279.7781,279.2106,279.2106,10421.0
2022-08-05 10:50:00,285.52,285.7,285.0,285.51,16033.0,279.3574,279.5335,278.8486,279.3476,16033.0
2022-08-05 11:00:00,285.51,285.51,284.68,284.9,6824.0,279.3476,279.3476,278.5355,278.7508,6824.0
2022-08-05 11:10:00,285.29,285.35,284.84,285.18,4934.0,279.1323,279.191,278.6921,279.0247,4934.0
2022-08-05 11:20:00,285.31,285.39,285.0,285.01,6028.0,279.1519,279.2302,278.8486,278.8584,6028.0
2022-08-05 11:30:00,285.27,285.27,285.04,285.04,3736.0,279.1128,279.1128,278.8877,278.8877,3736.0
2022-08-05 11:40:00,285.3,285.79,285.23,285.28,5182.0,279.1421,279.6215,279.0736,279.1226,5182.0
2022-08-05 11:50:00,285.27,285.61,284.87,284.87,5407.0,279.1128,279.4454,278.7214,278.7214,5407.0
2022-08-05 12:00:00,284.87,285.51,284.81,285.22,4401.0,278.7214,279.3476,278.6627,279.0638,4401.0
2022-08-05 12:10:00,285.3,285.73,285.28,285.7,3130.0,279.1421,279.5628,279.1226,279.5335,3130.0
2022-08-05 12:20:00,285.7,285.98,285.5,285.5,7997.0,279.5335,279.8074,279.3378,279.3378,7997.0
2022-08-05 12:30:00,285.53,285.84,285.5,285.66,6753.0,279.3672,279.6705,279.3378,279.4944,6753.0
2022-08-05 12:40:00,285.53,285.81,285.44,285.81,1232.0,279.3672,279.6411,279.2791,279.6411,1232.0
2022-08-05 12:50:00,286.2,286.37,285.91,285.99,7605.0,280.0227,280.189,279.739,279.8172,7605.0
2022-08-05 13:00:00,286.14,286.46,286.01,286.35,2450.0,279.964,280.2771,279.8368,280.1695,2450.0
2022-08-05 13:10:00,286.35,286.85,286.35,286.75,5997.0,280.1695,280.6587,280.1695,280.5608,5997.0
2022-08-05 13:20:00,286.75,286.79,286.44,286.58,7655.0,280.5608,280.6,280.2575,280.3945,7655.0
2022-08-05 13:30:00,286.56,286.69,286.4,286.4,6680.0,280.3749,280.5021,280.2184,280.2184,6680.0
2022-08-05 13:40:00,286.59,286.65,286.36,286.36,6950.0,280.4043,280.463,280.1792,280.1792,6950.0
2022-08-05 13:50:00,286.13,286.17,286.0,286.0,3614.0,279.9542,279.9933,279.827,279.827,3614.0
2022-08-05 14:00:00,286.02,286.02,285.63,285.65,5500.0,279.8466,279.8466,279.465,279.4846,5500.0
2022-08-05 14:10:00,285.72,285.96,285.7,285.96,2073.0,279.5531,279.7879,279.5335,279.7879,2073.0
2022-08-05 14:20:00,286.06,286.37,285.96,285.96,9220.0,279.8857,280.189,279.7879,279.7879,9220.0
2022-08-05 14:30:00,285.55,286.13,285.55,285.95,2850.0,279.3867,279.9542,279.3867,279.7781,2850.0
2022-08-05 14:40:00,285.79,286.2,285.79,286.14,8433.0,279.6215,280.0227,279.6215,279.964,8433.0
2022-08-05 14:50:00,286.04,286.32,286.04,286.32,5259.0,279.8661,280.1401,279.8661,280.1401,5259.0
2022-08-05 15:00:00,286.39,286.45,286.14,286.33,9472.0,280.2086,280.2673,279.964,280.1499,9472.0
2022-08-05 15:10:00,286.32,286.93,286.27,286.87,12183.0,280.1401,280.7369,280.0912,280.6782,12183.0
2022-08-05 15:20:00,286.81,287.04,286.69,287.03,9351.0,280.6195,280.8446,280.5021,280.8348,9351.0
2022-08-05 15:30:00,287.03,287.28,286.83,287.16,15581.0,280.8348,281.0794,280.6391,280.962,15581.0
2022-08-05 15:40:00,287.22,287.62,287.0,287.51,17291.0,281.0207,281.412,280.8054,281.3044,17291.0
2022-08-05 15:50:00,287.56,287.63,287.01,287.53,26291.0,281.3533,281.4218,280.8152,281.324,26291.0
2022-08-08 09:30:00,288.76,289.46,288.21,288.45,6525.0,282.5274,283.2123,281.9893,282.2241,6525.0
2022-08-08 09:40:00,288.74,289.42,288.73,289.17,1927.0,282.5079,283.1732,282.4981,282.9286,1927.0
2022-08-08 09:50:00,288.96,289.8,288.85,289.35,3822.0,282.7231,283.545,282.6155,283.1047,3822.0
2022-08-08 10:00:00,289.12,289.91,289.08,289.58,5294.0,282.8797,283.6526,282.8405,283.3297,5294.0
2022-08-08 10:10:00,289.96,290.3,289.77,289.88,5510.0,283.7015,284.0342,283.5156,283.6233,5510.0
2022-08-08 10:20:00,289.64,289.9,289.37,289.81,3760.0,283.3884,283.6428,283.1243,283.5548,3760.0
2022-08-08 10:30:00,289.89,290.14,289.81,290.06,4134.0,283.6331,283.8777,283.5548,283.7994,4134.0
2022-08-08 10:40:00,290.27,290.71,290.14,290.64,3773.0,284.0048,284.4354,283.8777,284.3669,3773.0
2022-08-08 10:50:00,290.64,291.09,290.64,291.05,3510.0,284.3669,284.8072,284.3669,284.768,3510.0
2022-08-08 11:00:00,291.06,291.44,290.41,290.41,6343.0,284.7778,285.1496,284.1418,284.1418,6343.0
2022-08-08 11:10:00,290.47,290.84,290.17,290.17,3504.0,284.2005,284.5625,283.907,283.907,3504.0
2022-08-08 11:20:00,290.17,290.48,290.17,290.41,3446.0,283.907,284.2103,283.907,284.1418,3446.0
2022-08-08 11:30:00,290.58,290.79,289.92,289.92,7209.0,284.3082,284.5136,283.6624,283.6624,7209.0
2022-08-08 11:40:00,289.83,289.83,289.14,289.31,4584.0,283.5743,283.5743,282.8992,283.0656,4584.0
2022-08-08 11:50:00,289.51,289.69,289.2,289.56,12414.0,283.2613,283.4374,282.9579,283.3102,12414.0
2022-08-08 12:00:00,289.4,289.58,288.73,288.73,8661.0,283.1536,283.3297,282.4981,282.4981,8661.0
2022-08-08 12:10:00,288.85,288.85,288.3,288.45,3622.0,282.6155,282.6155,282.0774,282.2241,3622.0
2022-08-08 12:20:00,288.42,288.85,288.37,288.85,2700.0,282.1948,282.6155,282.1459,282.6155,2700.0
2022-08-08 12:30:00,288.89,289.18,288.73,289.0,8561.0,282.6546,282.9384,282.4981,282.7623,8561.0
2022-08-08 12:40:00,288.99,289.24,288.76,289.16,2251.0,282.7525,282.9971,282.5274,282.9188,2251.0
2022-08-08 12:50:00,289.23,289.44,289.16,289.39,4106.0,282.9873,283.1928,282.9188,283.1438,4106.0
2022-08-08 13:00:00,289.41,289.7,289.3,289.67,5799.0,283.1634,283.4472,283.0558,283.4178,5799.0
2022-08-08 13:10:00,289.64,290.07,289.54,289.93,2013.0,283.3884,283.8092,283.2906,283.6722,2013.0
2022-08-08 13:20:00,289.93,290.33,289.64,290.05,8322.0,283.6722,284.0636,283.3884,283.7896,8322.0
2022-08-08 13:30:00,290.02,290.39,290.02,290.39,1874.0,283.7602,284.1223,283.7602,284.1223,1874.0
2022-08-08 13:40:00,290.57,291.03,290.57,290.92,6955.0,284.2984,284.7484,284.2984,284.6408,6955.0
2022-08-08 13:50:00,290.88,291.09,290.62,290.69,1517.0,284.6017,284.8072,284.3473,284.4158,1517.0
2022-08-08 14:00:00,290.64,290.68,289.88,290.22,8178.0,284.3669,284.406,283.6233,283.9559,8178.0
2022-08-08 14:10:00,290.34,290.34,289.84,289.86,4670.0,284.0733,284.0733,283.5841,283.6037,4670.0
2022-08-08 14:20:00,289.99,290.08,289.72,289.94,3860.0,283.7309,283.819,283.4667,283.682,3860.0
2022-08-08 14:30:00,290.01,290.47,289.98,290.0,10166.0,283.7505,284.2005,283.7211,283.7407,10166.0
2022-08-08 14:40:00,290.15,290.36,289.78,289.78,5844.0,283.8874,284.0929,283.5254,283.5254,5844.0
2022-08-08 14:50:00,289.77,289.85,289.5,289.85,5236.0,283.5156,283.5939,283.2515,283.5939,5236.0
2022-08-08 15:00:00,289.78,290.05,289.67,290.03,5243.0,283.5254,283.7896,283.4178,283.77,5243.0
2022-08-08 15:10:00,290.14,290.29,289.91,290.01,7154.0,283.8777,284.0244,283.6526,283.7505,7154.0
2022-08-08 15:20:00,290.04,290.47,290.0,290.41,7229.0,283.7798,284.2005,283.7407,284.1418,7229.0
2022-08-08 15:30:00,290.36,290.7,290.05,290.32,12316.0,284.0929,284.4256,283.7896,284.0538,12316.0
2022-08-08 15:40:00,290.41,290.87,290.35,290.54,17712.0,284.1418,284.5919,284.0831,284.269,17712.0
2022-08-08 15:50:00,290.42,290.54,289.37,289.83,49344.0,284.1516,284.269,283.1243,283.5743,49344.0
2022-08-09 09:30:00,289.37,291.73,288.61,289.91,6558.0,283.1243,285.4333,282.3807,283.6526,6558.0
2022-08-09 09:40:00,290.38,290.66,289.79,290.03,2521.0,284.1125,284.3864,283.5352,283.77,2521.0
2022-08-09 09:50:00,289.97,290.57,289.53,290.28,3101.0,283.7113,284.2984,283.2808,284.0146,3101.0
2022-08-09 10:00:00,290.76,291.22,290.71,290.86,5569.0,284.4843,284.9343,284.4354,284.5821,5569.0
2022-08-09 10:10:00,291.05,292.35,291.05,292.34,9266.0,284.768,286.04,284.768,286.0302,9266.0
2022-08-09 10:20:00,292.32,293.47,291.96,293.47,9215.0,286.0106,287.1358,285.6584,287.1358,9215.0
2022-08-09 10:30:00,293.48,293.89,293.04,293.67,9656.0,287.1456,287.5467,286.7151,287.3315,9656.0
2022-08-09 10:40:00,293.67,293.88,292.77,292.79,6247.0,287.3315,287.5369,286.4509,286.4705,6247.0
2022-08-09 10:50:00,292.89,293.29,292.31,292.88,14644.0,286.5683,286.9597,286.0008,286.5585,14644.0
2022-08-09 11:00:00,292.9,292.99,292.39,292.91,5501.0,286.5781,286.6661,286.0791,286.5879,5501.0
2022-08-09 11:10:00,292.85,293.51,292.71,293.22,8362.0,286.5292,287.1749,286.3922,286.8912,8362.0
2022-08-09 11:20:00,293.47,294.0,293.44,293.5,7815.0,287.1358,287.6543,287.1064,287.1651,7815.0
2022-08-09 11:30:00,293.43,293.68,293.19,293.24,8010.0,287.0966,287.3412,286.8618,286.9107,8010.0
2022-08-09 11:40:00,293.17,293.35,293.01,293.05,4841.0,286.8423,287.0184,286.6857,286.7248,4841.0
2022-08-09 11:50:00,292.97,293.46,292.9,293.46,10041.0,286.6466,287.126,286.5781,287.126,10041.0
2022-08-09 12:00:00,293.56,293.89,293.52,293.84,3210.0,287.2238,287.5467,287.1847,287.4978,3210.0
2022-08-09 12:10:00,293.81,294.37,293.64,293.64,9624.0,287.4684,288.0164,287.3021,287.3021,9624.0
2022-08-09 12:20:00,293.77,293.84,293.0,293.0,6863.0,287.4293,287.4978,286.6759,286.6759,6863.0
2022-08-09 12:30:00,293.06,293.18,292.57,292.84,6385.0,286.7346,286.852,286.2552,286.5194,6385.0
2022-08-09 12:40:00,292.86,292.97,292.5,292.65,7821.0,286.5389,286.6466,286.1867,286.3335,7821.0
2022-08-09 12:50:00,292.79,293.06,292.79,293.03,5389.0,286.4705,286.7346,286.4705,286.7053,5389.0
2022-08-09 13:00:00,293.08,293.11,292.5,292.69,6703.0,286.7542,286.7836,286.1867,286.3726,6703.0
2022-08-09 13:10:00,292.76,293.24,292.69,293.24,4996.0,286.4411,286.9107,286.3726,286.9107,4996.0
2022-08-09 13:20:00,293.38,293.64,293.21,293.24,10026.0,287.0477,287.3021,286.8814,286.9107,10026.0
2022-08-09 13:30:00,293.09,293.35,293.0,293.32,3732.0,286.764,287.0184,286.6759,286.989,3732.0
2022-08-09 13:40:00,293.34,293.47,292.8,293.0,9490.0,287.0086,287.1358,286.4802,286.6759,9490.0
2022-08-09 13:50:00,292.91,293.43,292.91,293.4,8103.0,286.5879,287.0966,286.5879,287.0673,8103.0
2022-08-09 14:00:00,293.31,293.48,293.02,293.02,6309.0,286.9792,287.1456,286.6955,286.6955,6309.0
2022-08-09 14:10:00,292.9,292.96,292.5,292.52,4791.0,286.5781,286.6368,286.1867,286.2063,4791.0
2022-08-09 14:20:00,292.59,292.74,292.52,292.69,7994.0,286.2748,286.4215,286.2063,286.3726,7994.0
2022-08-09 14:30:00,292.72,292.87,292.57,292.57,6250.0,286.402,286.5487,286.2552,286.2552,6250.0
2022-08-09 14:40:00,292.67,292.96,292.63,292.8,7384.0,286.353,286.6368,286.3139,286.4802,7384.0
2022-08-09 14:50:00,292.89,293.33,292.89,293.12,11514.0,286.5683,286.9988,286.5683,286.7933,11514.0
2022-08-09 15:00:00,293.19,293.46,293.16,293.46,7600.0,286.8618,287.126,286.8325,287.126,7600.0
2022-08-09 15:10:00,293.57,294.02,293.54,293.83,12416.0,287.2336,287.6739,287.2043,287.488,12416.0
2022-08-09 15:20:00,293.95,294.05,293.47,293.66,18005.0,287.6054,287.7033,287.1358,287.3217,18005.0
2022-08-09 15:30:00,293.68,293.68,293.04,293.17,11944.0,287.3412,287.3412,286.7151,286.8423,11944.0
2022-08-09 15:40:00,293.19,293.28,292.75,292.94,16025.0,286.8618,286.9499,286.4313,286.6172,16025.0
2022-08-09 15:50:00,292.89,293.53,292.62,293.53,51259.0,286.5683,287.1945,286.3041,287.1945,51259.0
2022-08-10 09:30:00,297.67,299.88,297.55,297.8,22534.0,291.2451,293.4074,291.1277,291.3723,22534.0
2022-08-10 09:40:00,297.62,298.66,297.24,298.44,15141.0,291.1962,292.2138,290.8244,291.9985,15141.0
2022-08-10 09:50:00,298.04,298.11,297.09,298.11,8015.0,291.6071,291.6756,290.6776,291.6756,8015.0
2022-08-10 10:00:00,298.06,298.83,298.0,298.07,19657.0,291.6267,292.3801,291.568,291.6365,19657.0
2022-08-10 10:10:00,298.06,298.33,297.11,297.12,16199.0,291.6267,291.8909,290.6972,290.707,16199.0
2022-08-10 10:20:00,296.97,297.82,296.79,297.55,9175.0,290.5602,291.3919,290.3841,291.1277,9175.0
2022-08-10 10:30:00,297.25,297.73,297.03,297.03,4201.0,290.8342,291.3038,290.6189,290.6189,4201.0
2022-08-10 10:40:00,296.41,297.32,296.41,297.32,12448.0,290.0123,290.9027,290.0123,290.9027,12448.0
2022-08-10 10:50:00,297.57,298.16,297.57,297.81,15810.0,291.1473,291.7246,291.1473,291.3821,15810.0
2022-08-10 11:00:00,297.74,298.27,297.74,298.27,2918.0,291.3136,291.8322,291.3136,291.8322,2918.0
2022-08-10 11:10:00,298.3,298.42,297.35,297.55,9611.0,291.8615,291.9789,290.932,291.1277,9611.0
2022-08-10 11:20:00,297.64,297.9,297.5,297.81,13225.0,291.2158,291.4702,291.0788,291.3821,13225.0
2022-08-10 11:30:00,297.62,298.4,297.62,298.18,4173.0,291.1962,291.9594,291.1962,291.7441,4173.0
2022-08-10 11:40:00,298.32,298.76,298.14,298.76,8049.0,291.8811,292.3116,291.705,292.3116,8049.0
2022-08-10 11:50:00,298.63,298.74,298.5,298.71,6673.0,292.1844,292.292,292.0572,292.2627,6673.0
2022-08-10 12:00:00,298.8,298.94,298.38,298.38,9616.0,292.3507,292.4877,291.9398,291.9398,9616.0
2022-08-10 12:10:00,298.48,298.71,296.71,296.71,36073.0,292.0376,292.2627,290.3058,290.3058,36073.0
2022-08-10 12:20:00,296.7,297.28,296.7,297.28,997.0,290.2961,290.8635,290.2961,290.8635,997.0
2022-08-10 12:30:00,297.22,297.22,296.73,296.73,9385.0,290.8048,290.8048,290.3254,290.3254,9385.0
2022-08-10 12:40:00,296.81,296.81,296.59,296.76,4486.0,290.4037,290.4037,290.1884,290.3548,4486.0
2022-08-10 12:50:00,296.71,296.81,296.55,296.55,5987.0,290.3058,290.4037,290.1493,290.1493,5987.0
2022-08-10 13:00:00,296.55,296.74,295.96,296.36,6139.0,290.1493,290.3352,289.572,289.9634,6139.0
2022-08-10 13:10:00,296.19,296.21,295.45,295.56,9026.0,289.7971,289.8166,289.073,289.1807,9026.0
2022-08-10 13:20:00,295.57,295.7,295.01,295.01,10745.0,289.1905,289.3176,288.6425,288.6425,10745.0
2022-08-10 13:30:00,295.15,295.36,295.08,295.24,3007.0,288.7795,288.985,288.711,288.8676,3007.0
2022-08-10 13:40:00,295.29,295.65,295.16,295.63,7494.0,288.9165,289.2687,288.7893,289.2492,7494.0
2022-08-10 13:50:00,295.87,296.07,295.51,295.75,8326.0,289.484,289.6797,289.1318,289.3666,8326.0
2022-08-10 14:00:00,295.64,295.82,295.07,295.28,14375.0,289.2589,289.4351,288.7012,288.9067,14375.0
2022-08-10 14:10:00,295.32,296.0,295.25,295.86,7998.0,288.9459,289.6112,288.8774,289.4742,7998.0
2022-08-10 14:20:00,295.9,295.95,295.13,295.13,7565.0,289.5133,289.5623,288.76,288.76,7565.0
2022-08-10 14:30:00,295.15,295.55,295.14,295.19,6230.0,288.7795,289.1709,288.7697,288.8187,6230.0
2022-08-10 14:40:00,295.22,295.26,294.76,295.03,2370.0,288.848,288.8871,288.3979,288.6621,2370.0
2022-08-10 14:50:00,294.91,295.12,294.91,294.92,10203.0,288.5447,288.7502,288.5447,288.5545,10203.0
2022-08-10 15:00:00,294.77,295.1,294.77,294.88,2616.0,288.4077,288.7306,288.4077,288.5153,2616.0
2022-08-10 15:10:00,294.84,296.08,294.8,295.6,29596.0,288.4762,289.6894,288.4371,289.2198,29596.0
2022-08-10 15:20:00,295.69,295.88,295.51,295.84,15550.0,289.3079,289.4938,289.1318,289.4546,15550.0
2022-08-10 15:30:00,295.85,296.65,295.51,296.65,41435.0,289.4644,290.2471,289.1318,290.2471,41435.0
2022-08-10 15:40:00,296.68,297.79,296.61,297.42,35450.0,290.2765,291.3625,290.208,291.0005,35450.0
2022-08-10 15:50:00,297.45,298.01,296.89,297.73,85501.0,291.0299,291.5778,290.482,291.3038,85501.0
2022-08-11 09:30:00,299.66,300.8,298.86,300.63,24499.0,293.1922,294.3076,292.4094,294.1412,24499.0
2022-08-11 09:40:00,300.53,301.0,300.03,300.27,14342.0,294.0434,294.5033,293.5542,293.789,14342.0
2022-08-11 09:50:00,300.35,301.44,300.22,301.44,5797.0,293.8673,294.9338,293.7401,294.9338,5797.0
2022-08-11 10:00:00,301.38,301.54,300.61,301.15,11634.0,294.8751,295.0316,294.1217,294.65,11634.0
2022-08-11 10:10:00,301.06,301.76,301.05,301.76,5542.0,294.562,295.2469,294.5522,295.2469,5542.0
2022-08-11 10:20:00,301.64,302.33,301.64,302.07,11170.0,295.1294,295.8045,295.1294,295.5502,11170.0
2022-08-11 10:30:00,301.96,302.03,301.6,301.6,6532.0,295.4425,295.511,295.0903,295.0903,6532.0
2022-08-11 10:40:00,301.38,301.38,299.76,299.76,2400.0,294.8751,294.8751,293.29,293.29,2400.0
2022-08-11 10:50:00,299.9,300.18,299.78,299.86,1819.0,293.427,293.701,293.3096,293.3879,1819.0
2022-08-11 11:00:00,300.07,300.08,298.72,298.72,9236.0,293.5933,293.6031,292.2725,292.2725,9236.0
2022-08-11 11:10:00,298.58,298.9,297.75,297.75,3800.0,292.1355,292.4486,291.3234,291.3234,3800.0
2022-08-11 11:20:00,297.95,298.36,297.9,298.12,13724.0,291.5191,291.9202,291.4702,291.6854,13724.0
2022-08-11 11:30:00,298.05,298.05,297.03,297.53,3533.0,291.6169,291.6169,290.6189,291.1082,3533.0
2022-08-11 11:40:00,297.53,297.79,297.25,297.43,9374.0,291.1082,291.3625,290.8342,291.0103,9374.0
2022-08-11 11:50:00,297.48,297.6,297.06,297.37,2761.0,291.0592,291.1766,290.6483,290.9516,2761.0
2022-08-11 12:00:00,297.1,297.31,296.95,296.95,7246.0,290.6874,290.8929,290.5407,290.5407,7246.0
2022-08-11 12:10:00,297.23,297.48,297.18,297.26,4122.0,290.8146,291.0592,290.7657,290.844,4122.0
2022-08-11 12:20:00,297.31,297.66,296.95,297.6,12375.0,290.8929,291.2353,290.5407,291.1766,12375.0
2022-08-11 12:30:00,297.63,298.31,297.62,297.94,3895.0,291.206,291.8713,291.1962,291.5093,3895.0
2022-08-11 12:40:00,298.17,298.53,297.98,298.48,8429.0,291.7343,292.0866,291.5484,292.0376,8429.0
2022-08-11 12:50:00,298.57,299.2,298.57,298.59,11718.0,292.1257,292.7421,292.1257,292.1453,11718.0
2022-08-11 13:00:00,298.79,298.86,298.05,298.05,6036.0,292.341,292.4094,291.6169,291.6169,6036.0
2022-08-11 13:10:00,298.05,298.82,298.05,298.7,15004.0,291.6169,292.3703,291.6169,292.2529,15004.0
2022-08-11 13:20:00,298.53,298.59,298.04,298.21,5351.0,292.0866,292.1453,291.6071,291.7735,5351.0
2022-08-11 13:30:00,298.19,298.26,297.83,297.97,5256.0,291.7539,291.8224,291.4017,291.5387,5256.0
2022-08-11 13:40:00,297.8,298.23,297.8,298.23,7467.0,291.3723,291.793,291.3723,291.793,7467.0
2022-08-11 13:50:00,297.94,297.94,297.35,297.46,4202.0,291.5093,291.5093,290.932,291.0397,4202.0
2022-08-11 14:00:00,297.53,297.53,296.75,296.75,4249.0,291.1082,291.1082,290.345,290.345,4249.0
2022-08-11 14:10:00,296.88,296.88,296.32,296.32,12987.0,290.4722,290.4722,289.9243,289.9243,12987.0
2022-08-11 14:20:00,295.97,295.97,295.5,295.75,9283.0,289.5818,289.5818,289.122,289.3666,9283.0
2022-08-11 14:30:00,295.8,295.92,295.15,295.2,13303.0,289.4155,289.5329,288.7795,288.8284,13303.0
2022-08-11 14:40:00,295.22,295.22,294.77,294.77,12837.0,288.848,288.848,288.4077,288.4077,12837.0
2022-08-11 14:50:00,294.88,295.38,294.64,295.36,20075.0,288.5153,289.0046,288.2805,288.985,20075.0
2022-08-11 15:00:00,295.36,295.44,294.95,295.02,11843.0,288.985,289.0633,288.5838,288.6523,11843.0
2022-08-11 15:10:00,295.01,295.2,294.73,295.19,8495.0,288.6425,288.8284,288.3686,288.8187,8495.0
2022-08-11 15:20:00,295.27,296.0,295.22,295.92,10812.0,288.8969,289.6112,288.848,289.5329,10812.0
2022-08-11 15:30:00,295.91,296.37,295.79,295.79,11219.0,289.5231,289.9732,289.4057,289.4057,11219.0
2022-08-11 15:40:00,295.93,296.29,295.9,296.14,21069.0,289.5427,289.8949,289.5133,289.7482,21069.0
2022-08-11 15:50:00,296.11,296.86,295.5,296.71,64209.0,289.7188,290.4526,289.122,290.3058,64209.0
2022-08-12 09:30:00,299.56,299.58,297.95,298.72,10681.0,293.0943,293.1139,291.5191,292.2725,10681.0
2022-08-12 09:40:00,299.24,299.59,298.17,299.21,11288.0,292.7812,293.1237,291.7343,292.7519,11288.0
2022-08-12 09:50:00,298.88,300.16,298.71,300.16,2949.0,292.429,293.6814,292.2627,293.6814,2949.0
2022-08-12 10:00:00,299.99,299.99,298.81,299.25,8693.0,293.5151,293.5151,292.3605,292.791,8693.0
2022-08-12 10:10:00,299.27,299.53,298.57,298.91,2350.0,292.8106,293.065,292.1257,292.4584,2350.0
2022-08-12 10:20:00,299.27,300.32,299.27,299.75,8100.0,292.8106,293.8379,292.8106,293.2802,8100.0
2022-08-12 10:30:00,299.61,299.86,298.97,298.98,25388.0,293.1433,293.3879,292.5171,292.5269,25388.0
2022-08-12 10:40:00,299.09,299.41,298.87,299.31,5356.0,292.6345,292.9476,292.4192,292.8497,5356.0
2022-08-12 10:50:00,299.51,299.57,299.38,299.51,1303.0,293.0454,293.1041,292.9182,293.0454,1303.0
2022-08-12 11:00:00,299.57,300.09,299.51,299.72,7308.0,293.1041,293.6129,293.0454,293.2509,7308.0
2022-08-12 11:10:00,299.66,300.65,299.66,300.38,9076.0,293.1922,294.1608,293.1922,293.8966,9076.0
2022-08-12 11:20:00,300.29,300.3,299.77,299.78,7720.0,293.8086,293.8184,293.2998,293.3096,7720.0
2022-08-12 11:30:00,299.92,300.16,299.85,300.12,1631.0,293.4466,293.6814,293.3781,293.6422,1631.0
2022-08-12 11:40:00,299.89,300.19,299.71,300.08,12847.0,293.4172,293.7107,293.2411,293.6031,12847.0
2022-08-12 11:50:00,300.23,300.3,299.96,299.96,3297.0,293.7499,293.8184,293.4857,293.4857,3297.0
2022-08-12 12:00:00,299.57,299.87,299.56,299.62,1329.0,293.1041,293.3976,293.0943,293.153,1329.0
2022-08-12 12:10:00,299.57,299.75,299.43,299.75,5183.0,293.1041,293.2802,292.9671,293.2802,5183.0
2022-08-12 12:20:00,299.76,299.94,299.67,299.74,6445.0,293.29,293.4661,293.202,293.2705,6445.0
2022-08-12 12:30:00,299.86,300.07,299.72,299.82,2166.0,293.3879,293.5933,293.2509,293.3487,2166.0
2022-08-12 12:40:00,299.72,300.55,299.71,300.41,13455.0,293.2509,294.063,293.2411,293.926,13455.0
2022-08-12 12:50:00,300.42,300.42,299.99,300.11,4800.0,293.9358,293.9358,293.5151,293.6325,4800.0
2022-08-12 13:00:00,300.19,300.42,300.05,300.05,6967.0,293.7107,293.9358,293.5738,293.5738,6967.0
2022-08-12 13:10:00,299.95,299.95,299.69,299.88,4669.0,293.4759,293.4759,293.2215,293.4074,4669.0
2022-08-12 13:20:00,299.88,300.2,299.87,299.96,2361.0,293.4074,293.7205,293.3976,293.4857,2361.0
2022-08-12 13:30:00,300.02,301.02,299.98,300.58,17299.0,293.5444,294.5228,293.5053,294.0923,17299.0
2022-08-12 13:40:00,300.83,300.94,300.62,300.62,2919.0,294.3369,294.4445,294.1315,294.1315,2919.0
2022-08-12 13:50:00,300.67,300.73,300.54,300.61,1492.0,294.1804,294.2391,294.0532,294.1217,1492.0
2022-08-12 14:00:00,300.72,300.89,300.42,300.74,4741.0,294.2293,294.3956,293.9358,294.2489,4741.0
2022-08-12 14:10:00,300.75,301.52,300.71,300.82,16217.0,294.2587,295.012,294.2195,294.3271,16217.0
2022-08-12 14:20:00,300.91,301.1,300.62,300.9,2613.0,294.4152,294.6011,294.1315,294.4054,2613.0
2022-08-12 14:30:00,301.06,301.63,300.94,301.36,19632.0,294.562,295.1197,294.4445,294.8555,19632.0
2022-08-12 14:40:00,301.46,301.57,301.2,301.23,5064.0,294.9533,295.061,294.6989,294.7283,5064.0
2022-08-12 14:50:00,301.13,301.43,300.91,301.06,7897.0,294.6304,294.924,294.4152,294.562,7897.0
2022-08-12 15:00:00,301.02,301.64,300.83,301.64,6410.0,294.5228,295.1294,294.3369,295.1294,6410.0
2022-08-12 15:10:00,301.63,302.03,301.37,301.69,17744.0,295.1197,295.511,294.8653,295.1784,17744.0
2022-08-12 15:20:00,301.55,301.61,301.12,301.18,13131.0,295.0414,295.1001,294.6207,294.6794,13131.0
2022-08-12 15:30:00,301.12,301.39,300.82,300.88,15033.0,294.6207,294.8848,294.3271,294.3858,15033.0
2022-08-12 15:40:00,300.9,301.55,300.84,301.03,31396.0,294.4054,295.0414,294.3467,294.5326,31396.0
2022-08-12 15:50:00,301.11,301.52,300.86,301.4,48967.0,294.6109,295.012,294.3663,294.8946,48967.0
2022-08-15 09:30:00,299.87,300.94,298.96,300.61,14384.0,293.3976,294.4445,292.5073,294.1217,14384.0
2022-08-15 09:40:00,300.69,300.99,299.63,300.01,21081.0,294.1999,294.4935,293.1628,293.5346,21081.0
2022-08-15 09:50:00,300.25,301.12,299.95,300.81,10087.0,293.7694,294.6207,293.4759,294.3174,10087.0
2022-08-15 10:00:00,300.78,301.43,300.58,300.81,19620.0,294.288,294.924,294.0923,294.3174,19620.0
2022-08-15 10:10:00,300.71,300.71,299.79,299.79,8392.0,294.2195,294.2195,293.3194,293.3194,8392.0
2022-08-15 10:20:00,299.81,300.16,299.68,300.01,10106.0,293.3389,293.6814,293.2117,293.5346,10106.0
2022-08-15 10:30:00,300.01,300.97,299.9,300.25,11250.0,293.5346,294.4739,293.427,293.7694,11250.0
2022-08-15 10:40:00,300.26,300.7,300.26,300.49,10789.0,293.7792,294.2097,293.7792,294.0043,10789.0
2022-08-15 10:50:00,300.14,300.3,299.35,299.73,8097.0,293.6618,293.8184,292.8889,293.2607,8097.0
2022-08-15 11:00:00,299.77,300.13,299.55,299.8,4563.0,293.2998,293.652,293.0846,293.3292,4563.0
2022-08-15 11:10:00,299.88,300.07,299.25,299.53,14966.0,293.4074,293.5933,292.791,293.065,14966.0
2022-08-15 11:20:00,299.69,300.46,299.68,300.2,8439.0,293.2215,293.9749,293.2117,293.7205,8439.0
2022-08-15 11:30:00,300.28,300.49,300.2,300.38,5829.0,293.7988,294.0043,293.7205,293.8966,5829.0
2022-08-15 11:40:00,300.48,301.21,300.27,300.8,59050.0,293.9945,294.7087,293.789,294.3076,59050.0
2022-08-15 11:50:00,300.82,301.19,300.35,300.51,15519.0,294.3271,294.6892,293.8673,294.0238,15519.0
2022-08-15 12:00:00,300.36,300.98,300.23,300.66,18265.0,293.8771,294.4837,293.7499,294.1706,18265.0
2022-08-15 12:10:00,300.66,301.0,300.52,300.77,44959.0,294.1706,294.5033,294.0336,294.2782,44959.0
2022-08-15 12:20:00,300.77,301.23,300.52,300.85,28665.0,294.2782,294.7283,294.0336,294.3565,28665.0
2022-08-15 12:30:00,300.83,301.34,300.77,300.97,49345.0,294.3369,294.8359,294.2782,294.4739,49345.0
2022-08-15 12:40:00,301.05,301.05,300.06,300.3,9715.0,294.5522,294.5522,293.5835,293.8184,9715.0
2022-08-15 12:50:00,300.51,300.64,299.96,300.23,15811.0,294.0238,294.151,293.4857,293.7499,15811.0
2022-08-15 13:00:00,300.21,300.85,300.15,300.48,3783.0,293.7303,294.3565,293.6716,293.9945,3783.0
2022-08-15 13:10:00,300.73,300.85,300.4,300.55,12040.0,294.2391,294.3565,293.9162,294.063,12040.0
2022-08-15 13:20:00,300.52,300.67,300.17,300.26,10877.0,294.0336,294.1804,293.6912,293.7792,10877.0
2022-08-15 13:30:00,300.22,300.44,300.04,300.06,10219.0,293.7401,293.9553,293.564,293.5835,10219.0
2022-08-15 13:40:00,300.01,300.59,300.01,300.44,4659.0,293.5346,294.1021,293.5346,293.9553,4659.0
2022-08-15 13:50:00,300.69,300.85,300.41,300.41,15498.0,294.1999,294.3565,293.926,293.926,15498.0
2022-08-15 14:00:00,300.45,300.85,300.44,300.66,7735.0,293.9651,294.3565,293.9553,294.1706,7735.0
2022-08-15 14:10:00,300.66,301.31,300.57,301.18,7704.0,294.1706,294.8066,294.0825,294.6794,7704.0
2022-08-15 14:20:00,301.15,301.24,300.96,301.11,18720.0,294.65,294.7381,294.4641,294.6109,18720.0
2022-08-15 14:30:00,301.19,301.29,301.08,301.24,27759.0,294.6892,294.787,294.5815,294.7381,27759.0
2022-08-15 14:40:00,301.25,301.6,301.1,301.6,23206.0,294.7479,295.0903,294.6011,295.0903,23206.0
2022-08-15 14:50:00,301.69,301.78,301.43,301.62,14747.0,295.1784,295.2664,294.924,295.1099,14747.0
2022-08-15 15:00:00,301.57,301.62,301.28,301.39,17436.0,295.061,295.1099,294.7772,294.8848,17436.0
2022-08-15 15:10:00,301.41,301.54,301.18,301.34,12215.0,294.9044,295.0316,294.6794,294.8359,12215.0
2022-08-15 15:20:00,301.34,301.57,301.32,301.46,8390.0,294.8359,295.061,294.8163,294.9533,8390.0
2022-08-15 15:30:00,301.53,301.57,301.28,301.44,7631.0,295.0218,295.061,294.7772,294.9338,7631.0
2022-08-15 15:40:00,301.45,301.51,301.07,301.18,19086.0,294.9435,295.0022,294.5717,294.6794,19086.0
2022-08-15 15:50:00,301.2,301.47,300.54,300.66,53968.0,294.6989,294.9631,294.0532,294.1706,53968.0
2022-08-16 09:30:00,299.26,301.99,299.25,300.67,13202.0,292.8008,295.4719,292.791,294.1804,13202.0
2022-08-16 09:40:00,300.62,301.18,300.27,300.36,4548.0,294.1315,294.6794,293.789,293.8771,4548.0
2022-08-16 09:50:00,300.53,300.53,299.24,299.24,14396.0,294.0434,294.0434,292.7812,292.7812,14396.0
2022-08-16 10:00:00,299.66,300.03,299.14,299.32,7954.0,293.1922,293.5542,292.6834,292.8595,7954.0
2022-08-16 10:10:00,299.47,299.92,299.22,299.92,12650.0,293.0063,293.4466,292.7617,293.4466,12650.0
2022-08-16 10:20:00,299.92,300.28,299.74,300.15,8848.0,293.4466,293.7988,293.2705,293.6716,8848.0
2022-08-16 10:30:00,300.04,300.04,299.4,299.65,5916.0,293.564,293.564,292.9378,293.1824,5916.0
2022-08-16 10:40:00,299.62,299.83,299.42,299.52,12611.0,293.153,293.3585,292.9574,293.0552,12611.0
2022-08-16 10:50:00,299.58,300.1,299.46,300.01,5693.0,293.1139,293.6227,292.9965,293.5346,5693.0
2022-08-16 11:00:00,300.11,300.94,300.11,300.75,4346.0,293.6325,294.4445,293.6325,294.2587,4346.0
2022-08-16 11:10:00,301.04,301.66,301.03,301.66,26694.0,294.5424,295.149,294.5326,295.149,26694.0
2022-08-16 11:20:00,301.67,301.68,300.96,301.15,15208.0,295.1588,295.1686,294.4641,294.65,15208.0
2022-08-16 11:30:00,301.02,301.41,300.96,301.19,9567.0,294.5228,294.9044,294.4641,294.6892,9567.0
2022-08-16 11:40:00,301.15,301.99,301.05,301.93,3751.0,294.65,295.4719,294.5522,295.4132,3751.0
2022-08-16 11:50:00,301.97,302.16,301.39,301.74,12116.0,295.4523,295.6382,294.8848,295.2273,12116.0
2022-08-16 12:00:00,301.72,301.76,301.44,301.54,1693.0,295.2077,295.2469,294.9338,295.0316,1693.0
2022-08-16 12:10:00,301.64,302.05,301.64,302.0,4627.0,295.1294,295.5306,295.1294,295.4817,4627.0
2022-08-16 12:20:00,302.05,302.22,301.92,302.03,10737.0,295.5306,295.6969,295.4034,295.511,10737.0
2022-08-16 12:30:00,301.86,302.21,301.86,302.09,3500.0,295.3447,295.6871,295.3447,295.5697,3500.0
2022-08-16 12:40:00,302.14,302.14,301.69,301.75,4164.0,295.6186,295.6186,295.1784,295.2371,4164.0
2022-08-16 12:50:00,301.99,301.99,301.63,301.96,6111.0,295.4719,295.4719,295.1197,295.4425,6111.0
2022-08-16 13:00:00,301.93,302.0,301.37,302.0,4446.0,295.4132,295.4817,294.8653,295.4817,4446.0
2022-08-16 13:10:00,302.01,302.04,301.58,301.77,2737.0,295.4915,295.5208,295.0707,295.2566,2737.0
2022-08-16 13:20:00,301.74,302.29,301.65,301.94,7193.0,295.2273,295.7654,295.1392,295.423,7193.0
2022-08-16 13:30:00,301.92,301.99,301.64,301.99,5326.0,295.4034,295.4719,295.1294,295.4719,5326.0
2022-08-16 13:40:00,302.07,302.22,301.88,301.88,6844.0,295.5502,295.6969,295.3643,295.3643,6844.0
2022-08-16 13:50:00,302.0,302.17,301.94,302.06,4464.0,295.4817,295.648,295.423,295.5404,4464.0
2022-08-16 14:00:00,301.9,302.59,301.71,301.93,17716.0,295.3838,296.0589,295.1979,295.4132,17716.0
2022-08-16 14:10:00,302.0,302.49,302.0,302.44,4083.0,295.4817,295.9611,295.4817,295.9122,4083.0
2022-08-16 14:20:00,302.28,302.42,302.05,302.08,6113.0,295.7556,295.8926,295.5306,295.5599,6113.0
2022-08-16 14:30:00,302.08,302.08,301.15,301.15,3852.0,295.5599,295.5599,294.65,294.65,3852.0
2022-08-16 14:40:00,300.92,301.2,300.28,300.28,7428.0,294.425,294.6989,293.7988,293.7988,7428.0
2022-08-16 14:50:00,300.15,300.61,299.94,300.61,3906.0,293.6716,294.1217,293.4661,294.1217,3906.0
2022-08-16 15:00:00,300.43,300.62,300.3,300.5,4165.0,293.9456,294.1315,293.8184,294.014,4165.0
2022-08-16 15:10:00,300.37,300.37,299.93,300.07,9118.0,293.8869,293.8869,293.4563,293.5933,9118.0
2022-08-16 15:20:00,300.07,300.07,299.47,299.94,15984.0,293.5933,293.5933,293.0063,293.4661,15984.0
2022-08-16 15:30:00,299.94,300.52,299.86,300.49,16750.0,293.4661,294.0336,293.3879,294.0043,16750.0
2022-08-16 15:40:00,300.5,300.98,300.19,300.98,17924.0,294.014,294.4837,293.7107,294.4837,17924.0
2022-08-16 15:50:00,300.93,301.13,300.41,301.02,50135.0,294.4348,294.6304,293.926,294.5228,50135.0
2022-08-17 09:30:00,298.78,299.98,297.74,299.89,49196.0,292.3312,293.5053,291.3136,293.4172,49196.0
2022-08-17 09:40:00,299.51,299.51,298.87,299.22,3297.0,293.0454,293.0454,292.4192,292.7617,3297.0
2022-08-17 09:50:00,299.34,300.88,299.34,300.8,8122.0,292.8791,294.3858,292.8791,294.3076,8122.0
2022-08-17 10:00:00,300.54,300.8,300.26,300.79,3192.0,294.0532,294.3076,293.7792,294.2978,3192.0
2022-08-17 10:10:00,300.73,301.32,300.46,301.03,9869.0,294.2391,294.8163,293.9749,294.5326,9869.0
2022-08-17 10:20:00,300.48,300.62,300.14,300.17,2501.0,293.9945,294.1315,293.6618,293.6912,2501.0
2022-08-17 10:30:00,300.29,300.44,299.49,299.67,10612.0,293.8086,293.9553,293.0258,293.202,10612.0
2022-08-17 10:40:00,299.61,300.39,299.6,299.98,6684.0,293.1433,293.9064,293.1335,293.5053,6684.0
2022-08-17 10:50:00,299.5,299.65,299.29,299.29,5067.0,293.0356,293.1824,292.8302,292.8302,5067.0
2022-08-17 11:00:00,299.39,300.02,299.33,299.81,2581.0,292.928,293.5444,292.8693,293.3389,2581.0
2022-08-17 11:10:00,299.81,300.29,299.81,300.07,6369.0,293.3389,293.8086,293.3389,293.5933,6369.0
2022-08-17 11:20:00,300.1,300.73,300.0,300.72,11366.0,293.6227,294.2391,293.5248,294.2293,11366.0
2022-08-17 11:30:00,300.85,300.85,300.25,300.46,5934.0,294.3565,294.3565,293.7694,293.9749,5934.0
2022-08-17 11:40:00,300.61,300.61,299.62,299.62,3332.0,294.1217,294.1217,293.153,293.153,3332.0
2022-08-17 11:50:00,299.62,299.75,299.21,299.62,3519.0,293.153,293.2802,292.7519,293.153,3519.0
2022-08-17 12:00:00,299.54,299.63,299.31,299.45,2599.0,293.0748,293.1628,292.8497,292.9867,2599.0
2022-08-17 12:10:00,299.56,299.97,299.52,299.96,4175.0,293.0943,293.4955,293.0552,293.4857,4175.0
2022-08-17 12:20:00,299.96,300.75,299.96,300.75,3167.0,293.4857,294.2587,293.4857,294.2587,3167.0
2022-08-17 12:30:00,300.75,300.95,300.41,300.85,14865.0,294.2587,294.4543,293.926,294.3565,14865.0
2022-08-17 12:40:00,300.65,300.73,300.4,300.51,2413.0,294.1608,294.2391,293.9162,294.0238,2413.0
2022-08-17 12:50:00,300.51,300.59,300.47,300.54,1857.0,294.0238,294.1021,293.9847,294.0532,1857.0
2022-08-17 13:00:00,300.52,300.52,300.08,300.4,3774.0,294.0336,294.0336,293.6031,293.9162,3774.0
2022-08-17 13:10:00,300.56,300.81,300.56,300.76,2601.0,294.0728,294.3174,294.0728,294.2684,2601.0
2022-08-17 13:20:00,300.9,300.91,300.28,300.54,5791.0,294.4054,294.4152,293.7988,294.0532,5791.0
2022-08-17 13:30:00,300.58,300.65,300.15,300.25,3442.0,294.0923,294.1608,293.6716,293.7694,3442.0
2022-08-17 13:40:00,300.37,300.37,300.12,300.23,1272.0,293.8869,293.8869,293.6422,293.7499,1272.0
2022-08-17 13:50:00,300.21,300.59,300.2,300.29,2801.0,293.7303,294.1021,293.7205,293.8086,2801.0
2022-08-17 14:00:00,300.4,301.33,300.32,300.85,3894.0,293.9162,294.8261,293.8379,294.3565,3894.0
2022-08-17 14:10:00,300.81,301.39,300.69,300.89,4174.0,294.3174,294.8848,294.1999,294.3956,4174.0
2022-08-17 14:20:00,300.88,301.32,300.87,301.14,3482.0,294.3858,294.8163,294.3761,294.6402,3482.0
2022-08-17 14:30:00,301.19,301.8,301.18,301.8,2818.0,294.6892,295.286,294.6794,295.286,2818.0
2022-08-17 14:40:00,301.78,301.78,301.3,301.62,4623.0,295.2664,295.2664,294.7968,295.1099,4623.0
2022-08-17 14:50:00,301.56,301.56,301.01,301.09,4232.0,295.0512,295.0512,294.513,294.5913,4232.0
2022-08-17 15:00:00,301.08,301.24,300.67,300.69,3317.0,294.5815,294.7381,294.1804,294.1999,3317.0
2022-08-17 15:10:00,300.74,300.74,300.02,300.3,3014.0,294.2489,294.2489,293.5444,293.8184,3014.0
2022-08-17 15:20:00,300.28,300.56,300.17,300.38,3977.0,293.7988,294.0728,293.6912,293.8966,3977.0
2022-08-17 15:30:00,300.19,300.53,300.18,300.41,3531.0,293.7107,294.0434,293.701,293.926,3531.0
2022-08-17 15:40:00,300.54,300.67,300.3,300.35,6193.0,294.0532,294.1804,293.8184,293.8673,6193.0
2022-08-17 15:50:00,300.43,300.62,300.03,300.51,28190.0,293.9456,294.1315,293.5542,294.0238,28190.0
2022-08-18 09:30:00,301.12,303.14,299.8,301.8,17913.0,294.6207,296.5971,293.3292,295.286,17913.0
2022-08-18 09:40:00,301.22,301.64,300.3,300.7,7915.0,294.7185,295.1294,293.8184,294.2097,7915.0
2022-08-18 09:50:00,300.56,300.56,299.76,300.07,6924.0,294.0728,294.0728,293.29,293.5933,6924.0
2022-08-18 10:00:00,299.97,300.3,299.76,300.14,4988.0,293.4955,293.8184,293.29,293.6618,4988.0
2022-08-18 10:10:00,300.3,300.45,299.8,300.36,7703.0,293.8184,293.9651,293.3292,293.8771,7703.0
2022-08-18 10:20:00,300.34,300.44,299.72,299.72,9967.0,293.8575,293.9553,293.2509,293.2509,9967.0
2022-08-18 10:30:00,299.93,300.18,299.42,299.44,6237.0,293.4563,293.701,292.9574,292.9769,6237.0
2022-08-18 10:40:00,299.61,299.95,299.23,299.95,5629.0,293.1433,293.4759,292.7715,293.4759,5629.0
2022-08-18 10:50:00,299.92,299.96,299.11,299.29,3343.0,293.4466,293.4857,292.654,292.8302,3343.0
2022-08-18 11:00:00,299.07,299.54,298.65,299.35,12035.0,292.6149,293.0748,292.204,292.8889,12035.0
2022-08-18 11:10:00,299.68,299.89,299.3,299.56,8713.0,293.2117,293.4172,292.8399,293.0943,8713.0
2022-08-18 11:20:00,299.5,300.4,299.5,300.3,4279.0,293.0356,293.9162,293.0356,293.8184,4279.0
2022-08-18 11:30:00,300.25,300.79,300.24,300.79,1453.0,293.7694,294.2978,293.7597,294.2978,1453.0
2022-08-18 11:40:00,301.07,301.07,300.54,300.72,4297.0,294.5717,294.5717,294.0532,294.2293,4297.0
2022-08-18 11:50:00,300.73,300.84,300.63,300.71,3507.0,294.2391,294.3467,294.1412,294.2195,3507.0
2022-08-18 12:00:00,300.83,300.89,300.7,300.77,3842.0,294.3369,294.3956,294.2097,294.2782,3842.0
2022-08-18 12:10:00,300.82,300.93,300.57,300.64,3721.0,294.3271,294.4348,294.0825,294.151,3721.0
2022-08-18 12:20:00,300.62,300.62,299.78,299.96,2608.0,294.1315,294.1315,293.3096,293.4857,2608.0
2022-08-18 12:30:00,299.85,300.37,299.85,300.24,1475.0,293.3781,293.8869,293.3781,293.7597,1475.0
2022-08-18 12:40:00,300.29,300.46,300.14,300.37,5162.0,293.8086,293.9749,293.6618,293.8869,5162.0
2022-08-18 12:50:00,300.55,300.6,300.39,300.6,4250.0,294.063,294.1119,293.9064,294.1119,4250.0
2022-08-18 13:00:00,300.51,301.31,300.51,301.28,6925.0,294.0238,294.8066,294.0238,294.7772,6925.0
2022-08-18 13:10:00,301.3,301.31,300.92,301.31,12638.0,294.7968,294.8066,294.425,294.8066,12638.0
2022-08-18 13:20:00,301.36,301.71,301.28,301.71,4388.0,294.8555,295.1979,294.7772,295.1979,4388.0
2022-08-18 13:30:00,301.68,301.68,301.33,301.41,1494.0,295.1686,295.1686,294.8261,294.9044,1494.0
2022-08-18 13:40:00,301.4,301.41,300.73,300.73,3381.0,294.8946,294.9044,294.2391,294.2391,3381.0
2022-08-18 13:50:00,300.71,300.71,300.32,300.63,5981.0,294.2195,294.2195,293.8379,294.1412,5981.0
2022-08-18 14:00:00,300.68,301.18,300.44,301.18,6655.0,294.1902,294.6794,293.9553,294.6794,6655.0
2022-08-18 14:10:00,301.19,301.19,300.67,300.77,3528.0,294.6892,294.6892,294.1804,294.2782,3528.0
2022-08-18 14:20:00,300.84,301.25,300.65,301.25,6426.0,294.3467,294.7479,294.1608,294.7479,6426.0
2022-08-18 14:30:00,301.02,301.43,301.02,301.43,1780.0,294.5228,294.924,294.5228,294.924,1780.0
2022-08-18 14:40:00,301.41,302.3,301.41,301.93,27186.0,294.9044,295.7752,294.9044,295.4132,27186.0
2022-08-18 14:50:00,301.64,302.31,301.61,302.31,6946.0,295.1294,295.785,295.1001,295.785,6946.0
2022-08-18 15:00:00,302.29,302.94,302.13,302.64,7403.0,295.7654,296.4014,295.6089,296.1079,7403.0
2022-08-18 15:10:00,302.79,302.92,302.59,302.63,9561.0,296.2546,296.3818,296.0589,296.0981,9561.0
2022-08-18 15:20:00,302.65,303.24,302.58,303.18,7608.0,296.1176,296.6949,296.0492,296.6362,7608.0
2022-08-18 15:30:00,303.22,303.29,302.69,302.96,19401.0,296.6753,296.7438,296.1568,296.421,19401.0
2022-08-18 15:40:00,302.95,303.28,302.56,302.6,22489.0,296.4112,296.734,296.0296,296.0687,22489.0
2022-08-18 15:50:00,302.74,302.77,302.19,302.58,32160.0,296.2057,296.2351,295.6676,296.0492,32160.0
2022-08-19 09:30:00,301.89,301.96,300.64,300.64,34932.0,295.374,295.4425,294.151,294.151,34932.0
2022-08-19 09:40:00,300.79,300.95,299.36,299.6,11027.0,294.2978,294.4543,292.8987,293.1335,11027.0
2022-08-19 09:50:00,299.61,299.8,299.08,299.25,4205.0,293.1433,293.3292,292.6247,292.791,4205.0
2022-08-19 10:00:00,299.06,299.5,298.74,299.09,7712.0,292.6051,293.0356,292.292,292.6345,7712.0
2022-08-19 10:10:00,299.08,299.08,298.49,298.82,6448.0,292.6247,292.6247,292.0474,292.3703,6448.0
2022-08-19 10:20:00,298.91,299.51,298.74,299.51,3403.0,292.4584,293.0454,292.292,293.0454,3403.0
2022-08-19 10:30:00,299.54,299.77,299.39,299.63,5413.0,293.0748,293.2998,292.928,293.1628,5413.0
2022-08-19 10:40:00,299.44,299.6,299.13,299.33,12617.0,292.9769,293.1335,292.6736,292.8693,12617.0
2022-08-19 10:50:00,299.33,299.39,298.54,298.71,7424.0,292.8693,292.928,292.0964,292.2627,7424.0
2022-08-19 11:00:00,298.78,299.05,298.11,298.11,16389.0,292.3312,292.5953,291.6756,291.6756,16389.0
2022-08-19 11:10:00,298.29,298.49,298.09,298.49,2024.0,291.8517,292.0474,291.6561,292.0474,2024.0
2022-08-19 11:20:00,298.6,298.7,298.09,298.61,5649.0,292.1551,292.2529,291.6561,292.1648,5649.0
2022-08-19 11:30:00,298.42,298.59,298.36,298.41,1541.0,291.9789,292.1453,291.9202,291.9692,1541.0
2022-08-19 11:40:00,298.42,299.03,298.37,299.03,10156.0,291.9789,292.5758,291.93,292.5758,10156.0
2022-08-19 11:50:00,298.75,298.76,298.47,298.76,4538.0,292.3018,292.3116,292.0279,292.3116,4538.0
2022-08-19 12:00:00,298.64,298.94,298.53,298.86,4262.0,292.1942,292.4877,292.0866,292.4094,4262.0
2022-08-19 12:10:00,299.01,299.25,299.01,299.21,1200.0,292.5562,292.791,292.5562,292.7519,1200.0
2022-08-19 12:20:00,299.38,300.19,299.38,299.78,8230.0,292.9182,293.7107,292.9182,293.3096,8230.0
2022-08-19 12:30:00,299.56,300.26,299.5,300.26,3066.0,293.0943,293.7792,293.0356,293.7792,3066.0
2022-08-19 12:40:00,300.17,300.2,299.66,299.67,9814.0,293.6912,293.7205,293.1922,293.202,9814.0
2022-08-19 12:50:00,299.73,300.1,299.66,299.74,2663.0,293.2607,293.6227,293.1922,293.2705,2663.0
2022-08-19 13:00:00,299.74,300.17,299.74,299.98,1426.0,293.2705,293.6912,293.2705,293.5053,1426.0
2022-08-19 13:10:00,300.04,300.04,299.8,299.86,700.0,293.564,293.564,293.3292,293.3879,700.0
2022-08-19 13:20:00,299.86,300.27,299.85,300.04,2205.0,293.3879,293.789,293.3781,293.564,2205.0
2022-08-19 13:30:00,299.98,300.02,299.67,299.81,10600.0,293.5053,293.5444,293.202,293.3389,10600.0
2022-08-19 13:40:00,299.81,300.26,299.74,300.25,4186.0,293.3389,293.7792,293.2705,293.7694,4186.0
2022-08-19 13:50:00,300.22,300.48,300.15,300.31,2435.0,293.7401,293.9945,293.6716,293.8281,2435.0
2022-08-19 14:00:00,300.22,300.42,299.98,300.4,10694.0,293.7401,293.9358,293.5053,293.9162,10694.0
2022-08-19 14:10:00,300.4,300.56,300.3,300.56,1857.0,293.9162,294.0728,293.8184,294.0728,1857.0
2022-08-19 14:20:00,300.57,300.68,300.48,300.57,5469.0,294.0825,294.1902,293.9945,294.0825,5469.0
2022-08-19 14:30:00,300.41,300.56,300.33,300.41,9480.0,293.926,294.0728,293.8477,293.926,9480.0
2022-08-19 14:40:00,300.33,300.36,299.89,300.19,7830.0,293.8477,293.8771,293.4172,293.7107,7830.0
2022-08-19 14:50:00,300.4,300.51,300.12,300.34,10665.0,293.9162,294.0238,293.6422,293.8575,10665.0
2022-08-19 15:00:00,300.32,300.38,299.72,299.9,16459.0,293.8379,293.8966,293.2509,293.427,16459.0
2022-08-19 15:10:00,299.84,300.43,299.83,300.16,5023.0,293.3683,293.9456,293.3585,293.6814,5023.0
2022-08-19 15:20:00,300.24,300.46,300.15,300.46,8845.0,293.7597,293.9749,293.6716,293.9749,8845.0
2022-08-19 15:30:00,300.53,300.62,300.14,300.46,9681.0,294.0434,294.1315,293.6618,293.9749,9681.0
2022-08-19 15:40:00,300.5,300.53,299.88,300.03,13254.0,294.014,294.0434,293.4074,293.5542,13254.0
2022-08-19 15:50:00,300.1,300.22,299.7,299.83,55856.0,293.6227,293.7401,293.2313,293.3585,55856.0
2022-08-22 09:30:00,297.0,298.14,296.25,297.97,16642.0,290.5896,291.705,289.8558,291.5387,16642.0
2022-08-22 09:40:00,298.28,298.28,296.38,296.38,6306.0,291.842,291.842,289.983,289.983,6306.0
2022-08-22 09:50:00,296.29,297.73,296.11,297.73,5033.0,289.8949,291.3038,289.7188,291.3038,5033.0
2022-08-22 10:00:00,297.59,297.59,296.87,297.43,5349.0,291.1669,291.1669,290.4624,291.0103,5349.0
2022-08-22 10:10:00,297.5,297.53,296.13,296.37,7470.0,291.0788,291.1082,289.7384,289.9732,7470.0
2022-08-22 10:20:00,296.36,296.43,295.46,295.46,12454.0,289.9634,290.0319,289.0828,289.0828,12454.0
2022-08-22 10:30:00,295.53,296.04,295.45,296.0,10680.0,289.1513,289.6503,289.073,289.6112,10680.0
2022-08-22 10:40:00,295.85,296.5,295.66,295.69,10810.0,289.4644,290.1004,289.2785,289.3079,10810.0
2022-08-22 10:50:00,295.56,295.56,294.88,294.9,6277.0,289.1807,289.1807,288.5153,288.5349,6277.0
2022-08-22 11:00:00,294.9,295.14,294.67,294.81,10236.0,288.5349,288.7697,288.3099,288.4469,10236.0
2022-08-22 11:10:00,294.89,294.97,294.48,294.86,5287.0,288.5251,288.6034,288.124,288.4958,5287.0
2022-08-22 11:20:00,294.82,294.82,294.14,294.35,3420.0,288.4566,288.4566,287.7913,287.9968,3420.0
2022-08-22 11:30:00,294.32,295.13,294.32,295.01,6008.0,287.9674,288.76,287.9674,288.6425,6008.0
2022-08-22 11:40:00,295.07,295.08,294.45,294.63,3369.0,288.7012,288.711,288.0946,288.2707,3369.0
2022-08-22 11:50:00,294.63,294.99,294.63,294.76,4328.0,288.2707,288.623,288.2707,288.3979,4328.0
2022-08-22 12:00:00,294.69,295.05,294.51,294.73,5651.0,288.3294,288.6817,288.1533,288.3686,5651.0
2022-08-22 12:10:00,294.67,294.83,294.61,294.81,3713.0,288.3099,288.4664,288.2512,288.4469,3713.0
2022-08-22 12:20:00,294.99,295.46,294.99,295.18,4700.0,288.623,289.0828,288.623,288.8089,4700.0
2022-08-22 12:30:00,295.19,295.31,295.05,295.31,3658.0,288.8187,288.9361,288.6817,288.9361,3658.0
2022-08-22 12:40:00,295.36,295.37,295.01,295.34,5587.0,288.985,288.9948,288.6425,288.9654,5587.0
2022-08-22 12:50:00,295.25,295.27,295.0,295.07,4991.0,288.8774,288.8969,288.6328,288.7012,4991.0
2022-08-22 13:00:00,294.92,294.93,294.51,294.73,3530.0,288.5545,288.5643,288.1533,288.3686,3530.0
2022-08-22 13:10:00,294.59,294.79,294.48,294.6,3956.0,288.2316,288.4273,288.124,288.2414,3956.0
2022-08-22 13:20:00,294.51,294.68,294.25,294.51,5229.0,288.1533,288.3197,287.8989,288.1533,5229.0
2022-08-22 13:30:00,294.36,294.44,293.56,293.74,6929.0,288.0066,288.0848,287.2238,287.4,6929.0
2022-08-22 13:40:00,293.91,294.08,293.84,293.92,4052.0,287.5663,287.7326,287.4978,287.5761,4052.0
2022-08-22 13:50:00,293.89,294.0,293.27,293.58,7383.0,287.5467,287.6543,286.9401,287.2434,7383.0
2022-08-22 14:00:00,293.31,293.45,293.01,293.18,2847.0,286.9792,287.1162,286.6857,286.852,2847.0
2022-08-22 14:10:00,293.15,293.17,292.94,293.05,6522.0,286.8227,286.8423,286.6172,286.7248,6522.0
2022-08-22 14:20:00,293.01,293.14,292.91,293.02,5045.0,286.6857,286.8129,286.5879,286.6955,5045.0
2022-08-22 14:30:00,293.05,293.29,292.92,293.21,9157.0,286.7248,286.9597,286.5977,286.8814,9157.0
2022-08-22 14:40:00,293.25,293.25,292.81,293.01,6896.0,286.9205,286.9205,286.49,286.6857,6896.0
2022-08-22 14:50:00,292.88,293.11,292.78,293.11,5189.0,286.5585,286.7836,286.4607,286.7836,5189.0
2022-08-22 15:00:00,293.29,293.48,293.23,293.35,12258.0,286.9597,287.1456,286.901,287.0184,12258.0
2022-08-22 15:10:00,293.4,293.55,293.25,293.35,4266.0,287.0673,287.2141,286.9205,287.0184,4266.0
2022-08-22 15:20:00,293.29,293.72,293.23,293.23,8923.0,286.9597,287.3804,286.901,286.901,8923.0
2022-08-22 15:30:00,293.3,293.42,292.85,293.3,8693.0,286.9695,287.0869,286.5292,286.9695,8693.0
2022-08-22 15:40:00,293.17,293.22,292.49,292.9,15797.0,286.8423,286.8912,286.1769,286.5781,15797.0
2022-08-22 15:50:00,292.88,293.34,292.4,292.75,42452.0,286.5585,287.0086,286.0889,286.4313,42452.0
2022-08-23 09:30:00,291.72,292.91,291.12,291.77,7555.0,285.4236,286.5879,284.8365,285.4725,7555.0
2022-08-23 09:40:00,291.86,292.36,291.33,291.68,4043.0,285.5605,286.0497,285.042,285.3844,4043.0
2022-08-23 09:50:00,291.83,292.4,291.07,291.62,4769.0,285.5312,286.0889,284.7876,285.3257,4769.0
2022-08-23 10:00:00,291.59,292.33,291.34,291.62,5025.0,285.2964,286.0204,285.0518,285.3257,5025.0
2022-08-23 10:10:00,291.66,292.35,291.58,291.85,4627.0,285.3648,286.04,285.2866,285.5507,4627.0
2022-08-23 10:20:00,292.15,292.42,291.8,291.8,4560.0,285.8443,286.1084,285.5018,285.5018,4560.0
2022-08-23 10:30:00,291.7,292.03,291.46,291.52,4605.0,285.404,285.7269,285.1692,285.2279,4605.0
2022-08-23 10:40:00,291.4,291.4,290.54,291.24,5321.0,285.1105,285.1105,284.269,284.9539,5321.0
2022-08-23 10:50:00,291.17,291.17,290.2,290.2,4668.0,284.8854,284.8854,283.9364,283.9364,4668.0
2022-08-23 11:00:00,290.07,290.1,289.5,289.9,8352.0,283.8092,283.8385,283.2515,283.6428,8352.0
2022-08-23 11:10:00,289.97,290.28,289.77,290.23,4552.0,283.7113,284.0146,283.5156,283.9657,4552.0
2022-08-23 11:20:00,290.45,290.46,290.16,290.16,4437.0,284.181,284.1907,283.8972,283.8972,4437.0
2022-08-23 11:30:00,290.07,290.42,289.83,290.08,6017.0,283.8092,284.1516,283.5743,283.819,6017.0
2022-08-23 11:40:00,289.94,290.5,289.87,290.24,5516.0,283.682,284.2299,283.6135,283.9755,5516.0
2022-08-23 11:50:00,290.08,290.11,289.86,290.1,4274.0,283.819,283.8483,283.6037,283.8385,4274.0
2022-08-23 12:00:00,289.94,289.94,289.43,289.74,3361.0,283.682,283.682,283.183,283.4863,3361.0
2022-08-23 12:10:00,289.69,289.84,289.27,289.27,4036.0,283.4374,283.5841,283.0264,283.0264,4036.0
2022-08-23 12:20:00,289.22,289.34,288.91,288.93,5403.0,282.9775,283.0949,282.6742,282.6938,5403.0
2022-08-23 12:30:00,288.76,289.16,288.76,288.97,4976.0,282.5274,282.9188,282.5274,282.7329,4976.0
2022-08-23 12:40:00,288.92,289.24,288.92,289.24,2714.0,282.684,282.9971,282.684,282.9971,2714.0
2022-08-23 12:50:00,289.28,289.42,289.19,289.29,2607.0,283.0362,283.1732,282.9482,283.046,2607.0
2022-08-23 13:00:00,289.36,289.36,288.68,288.75,4519.0,283.1145,283.1145,282.4492,282.5177,4519.0
2022-08-23 13:10:00,288.83,288.98,288.72,288.72,7867.0,282.5959,282.7427,282.4883,282.4883,7867.0
2022-08-23 13:20:00,288.72,288.94,288.4,288.87,7875.0,282.4883,282.7036,282.1752,282.6351,7875.0
2022-08-23 13:30:00,288.96,289.06,288.38,288.52,5335.0,282.7231,282.821,282.1556,282.2926,5335.0
2022-08-23 13:40:00,288.48,288.59,288.13,288.13,4733.0,282.2535,282.3611,281.911,281.911,4733.0
2022-08-23 13:50:00,288.22,288.23,287.87,287.94,3412.0,281.9991,282.0089,281.6567,281.7251,3412.0
2022-08-23 14:00:00,287.94,288.0,287.59,287.62,8379.0,281.7251,281.7838,281.3827,281.412,8379.0
2022-08-23 14:10:00,287.47,287.84,287.43,287.84,5262.0,281.2653,281.6273,281.2261,281.6273,5262.0
2022-08-23 14:20:00,287.98,288.24,287.97,288.24,2783.0,281.7643,282.0187,281.7545,282.0187,2783.0
2022-08-23 14:30:00,288.32,288.38,288.1,288.1,3871.0,282.0969,282.1556,281.8817,281.8817,3871.0
2022-08-23 14:40:00,288.13,288.56,288.03,288.06,6372.0,281.911,282.3318,281.8132,281.8425,6372.0
2022-08-23 14:50:00,288.06,288.2,287.73,288.12,7237.0,281.8425,281.9795,281.5197,281.9013,7237.0
2022-08-23 15:00:00,288.14,288.22,287.87,288.16,10869.0,281.9208,281.9991,281.6567,281.9404,10869.0
2022-08-23 15:10:00,288.11,288.34,287.77,288.25,8248.0,281.8915,282.1165,281.5588,282.0284,8248.0
2022-08-23 15:20:00,288.23,288.23,287.77,287.9,9300.0,282.0089,282.0089,281.5588,281.686,9300.0
2022-08-23 15:30:00,287.97,287.98,287.43,287.6,12802.0,281.7545,281.7643,281.2261,281.3925,12802.0
2022-08-23 15:40:00,287.61,287.82,287.2,287.39,32755.0,281.4023,281.6077,281.0011,281.187,32755.0
2022-08-23 15:50:00,287.38,287.39,286.33,286.61,65168.0,281.1772,281.187,280.1499,280.4238,65168.0
2022-08-24 09:30:00,286.97,287.54,286.58,286.63,7349.0,280.7761,281.3338,280.3945,280.4434,7349.0
2022-08-24 09:40:00,286.53,286.87,285.65,285.76,3431.0,280.3456,280.6782,279.4846,279.5922,3431.0
2022-08-24 09:50:00,285.75,286.22,285.37,285.62,6527.0,279.5824,280.0423,279.2106,279.4552,6527.0
2022-08-24 10:00:00,285.39,286.22,285.39,286.0,5304.0,279.2302,280.0423,279.2302,279.827,5304.0
2022-08-24 10:10:00,285.97,285.97,285.27,285.56,6178.0,279.7977,279.7977,279.1128,279.3965,6178.0
2022-08-24 10:20:00,285.66,286.43,285.53,286.34,10593.0,279.4944,280.2477,279.3672,280.1597,10593.0
2022-08-24 10:30:00,286.44,287.49,286.44,287.15,9658.0,280.2575,281.2849,280.2575,280.9522,9658.0
2022-08-24 10:40:00,286.98,287.34,286.67,287.34,8071.0,280.7859,281.1381,280.4826,281.1381,8071.0
2022-08-24 10:50:00,287.31,287.64,287.12,287.52,6384.0,281.1087,281.4316,280.9228,281.3142,6384.0
2022-08-24 11:00:00,287.52,287.81,287.44,287.44,8238.0,281.3142,281.5979,281.2359,281.2359,8238.0
2022-08-24 11:10:00,287.37,288.31,287.29,288.15,4176.0,281.1674,282.0872,281.0892,281.9306,4176.0
2022-08-24 11:20:00,288.03,288.5,287.94,288.38,6440.0,281.8132,282.2731,281.7251,282.1556,6440.0
2022-08-24 11:30:00,288.48,288.56,288.15,288.15,4472.0,282.2535,282.3318,281.9306,281.9306,4472.0
2022-08-24 11:40:00,288.08,288.22,287.61,288.14,13461.0,281.8621,281.9991,281.4023,281.9208,13461.0
2022-08-24 11:50:00,288.14,288.31,287.72,287.86,6009.0,281.9208,282.0872,281.5099,281.6469,6009.0
2022-08-24 12:00:00,287.88,287.88,287.12,287.32,3828.0,281.6664,281.6664,280.9228,281.1185,3828.0
2022-08-24 12:10:00,287.38,287.45,287.18,287.44,2630.0,281.1772,281.2457,280.9815,281.2359,2630.0
2022-08-24 12:20:00,287.33,287.33,286.36,286.53,4004.0,281.1283,281.1283,280.1792,280.3456,4004.0
2022-08-24 12:30:00,286.6,286.74,286.28,286.57,4881.0,280.4141,280.551,280.101,280.3847,4881.0
2022-08-24 12:40:00,286.55,286.55,285.75,285.94,5456.0,280.3651,280.3651,279.5824,279.7683,5456.0
2022-08-24 12:50:00,285.93,286.15,285.76,285.88,3766.0,279.7585,279.9738,279.5922,279.7096,3766.0
2022-08-24 13:00:00,285.83,286.11,285.6,286.1,4402.0,279.6607,279.9346,279.4356,279.9249,4402.0
2022-08-24 13:10:00,286.12,286.12,285.48,285.48,2609.0,279.9444,279.9444,279.3182,279.3182,2609.0
2022-08-24 13:20:00,285.36,285.61,285.26,285.39,3605.0,279.2008,279.4454,279.103,279.2302,3605.0
2022-08-24 13:30:00,285.44,285.8,285.33,285.76,7613.0,279.2791,279.6313,279.1715,279.5922,7613.0
2022-08-24 13:40:00,285.73,286.18,285.46,286.18,8336.0,279.5628,280.0031,279.2987,280.0031,8336.0
2022-08-24 13:50:00,286.16,286.51,286.16,286.39,4118.0,279.9836,280.326,279.9836,280.2086,4118.0
2022-08-24 14:00:00,286.44,286.97,286.44,286.84,4140.0,280.2575,280.7761,280.2575,280.6489,4140.0
2022-08-24 14:10:00,286.91,286.91,286.66,286.88,4801.0,280.7174,280.7174,280.4728,280.688,4801.0
2022-08-24 14:20:00,286.83,287.16,286.76,286.98,3707.0,280.6391,280.962,280.5706,280.7859,3707.0
2022-08-24 14:30:00,286.87,287.07,286.77,287.01,3626.0,280.6782,280.8739,280.5804,280.8152,3626.0
2022-08-24 14:40:00,287.09,287.09,286.87,286.92,3520.0,280.8935,280.8935,280.6782,280.7272,3520.0
2022-08-24 14:50:00,287.03,287.35,286.98,287.35,4558.0,280.8348,281.1479,280.7859,281.1479,4558.0
2022-08-24 15:00:00,287.27,287.87,287.27,287.86,2430.0,281.0696,281.6567,281.0696,281.6469,2430.0
2022-08-24 15:10:00,287.8,288.2,287.8,288.15,4322.0,281.5882,281.9795,281.5882,281.9306,4322.0
2022-08-24 15:20:00,288.19,288.2,287.57,287.64,7895.0,281.9697,281.9795,281.3631,281.4316,7895.0
2022-08-24 15:30:00,287.69,288.4,287.69,288.4,7015.0,281.4805,282.1752,281.4805,282.1752,7015.0
2022-08-24 15:40:00,288.39,288.4,287.92,288.01,11110.0,282.1654,282.1752,281.7056,281.7936,11110.0
2022-08-24 15:50:00,288.08,288.08,287.07,287.32,45106.0,281.8621,281.8621,280.8739,281.1185,45106.0
2022-08-25 09:30:00,288.57,288.57,286.22,287.5,8253.0,282.3415,282.3415,280.0423,281.2946,8253.0
2022-08-25 09:40:00,287.41,287.64,286.59,287.14,10296.0,281.2066,281.4316,280.4043,280.9424,10296.0
2022-08-25 09:50:00,287.1,287.81,286.5,287.71,6069.0,280.9033,281.5979,280.3162,281.5001,6069.0
2022-08-25 10:00:00,287.77,288.47,287.4,287.74,8063.0,281.5588,282.2437,281.1968,281.5295,8063.0
2022-08-25 10:10:00,287.74,288.08,287.53,287.84,18338.0,281.5295,281.8621,281.324,281.6273,18338.0
2022-08-25 10:20:00,287.79,288.37,287.4,288.15,5442.0,281.5784,282.1459,281.1968,281.9306,5442.0
2022-08-25 10:30:00,288.3,289.07,288.17,288.57,9575.0,282.0774,282.8308,281.9502,282.3415,9575.0
2022-08-25 10:40:00,288.62,289.32,288.44,289.16,8554.0,282.3905,283.0754,282.2143,282.9188,8554.0
2022-08-25 10:50:00,289.16,289.16,288.63,288.83,9366.0,282.9188,282.9188,282.4002,282.5959,9366.0
2022-08-25 11:00:00,288.73,288.87,288.43,288.51,4476.0,282.4981,282.6351,282.2046,282.2828,4476.0
2022-08-25 11:10:00,288.53,288.93,287.93,288.0,9789.0,282.3024,282.6938,281.7154,281.7838,9789.0
2022-08-25 11:20:00,287.91,288.17,287.5,287.88,3894.0,281.6958,281.9502,281.2946,281.6664,3894.0
2022-08-25 11:30:00,287.81,287.99,287.7,287.8,5381.0,281.5979,281.7741,281.4903,281.5882,5381.0
2022-08-25 11:40:00,287.77,288.01,287.7,287.89,5064.0,281.5588,281.7936,281.4903,281.6762,5064.0
2022-08-25 11:50:00,287.89,288.03,287.52,287.91,7517.0,281.6762,281.8132,281.3142,281.6958,7517.0
2022-08-25 12:00:00,287.91,288.12,287.65,287.65,6269.0,281.6958,281.9013,281.4414,281.4414,6269.0
2022-08-25 12:10:00,287.52,287.66,286.84,287.06,5729.0,281.3142,281.4512,280.6489,280.8641,5729.0
2022-08-25 12:20:00,287.25,287.63,287.11,287.15,11824.0,281.05,281.4218,280.9131,280.9522,11824.0
2022-08-25 12:30:00,287.3,287.78,287.0,287.49,5396.0,281.099,281.5686,280.8054,281.2849,5396.0
2022-08-25 12:40:00,287.44,287.54,286.87,286.87,3860.0,281.2359,281.3338,280.6782,280.6782,3860.0
2022-08-25 12:50:00,287.0,287.44,286.99,287.4,5713.0,280.8054,281.2359,280.7956,281.1968,5713.0
2022-08-25 13:00:00,287.28,287.34,286.8,286.93,5922.0,281.0794,281.1381,280.6097,280.7369,5922.0
2022-08-25 13:10:00,286.91,286.99,286.84,286.96,3291.0,280.7174,280.7956,280.6489,280.7663,3291.0
2022-08-25 13:20:00,287.05,287.05,286.77,287.0,7722.0,280.8543,280.8543,280.5804,280.8054,7722.0
2022-08-25 13:30:00,287.08,287.29,286.92,287.09,5671.0,280.8837,281.0892,280.7272,280.8935,5671.0
2022-08-25 13:40:00,286.98,287.43,286.97,287.34,5709.0,280.7859,281.2261,280.7761,281.1381,5709.0
2022-08-25 13:50:00,287.34,287.47,287.22,287.43,4702.0,281.1381,281.2653,281.0207,281.2261,4702.0
2022-08-25 14:00:00,287.42,287.48,287.02,287.21,8008.0,281.2164,281.2751,280.825,281.0109,8008.0
2022-08-25 14:10:00,287.12,287.39,287.01,287.38,6430.0,280.9228,281.187,280.8152,281.1772,6430.0
2022-08-25 14:20:00,287.36,287.73,287.27,287.62,7713.0,281.1577,281.5197,281.0696,281.412,7713.0
2022-08-25 14:30:00,287.66,287.86,287.52,287.67,8022.0,281.4512,281.6469,281.3142,281.461,8022.0
2022-08-25 14:40:00,287.58,287.83,287.47,287.82,12642.0,281.3729,281.6175,281.2653,281.6077,12642.0
2022-08-25 14:50:00,287.75,287.9,287.64,287.9,5773.0,281.5392,281.686,281.4316,281.686,5773.0
2022-08-25 15:00:00,287.88,288.08,287.76,287.91,16595.0,281.6664,281.8621,281.549,281.6958,16595.0
2022-08-25 15:10:00,287.88,288.31,287.8,288.31,9478.0,281.6664,282.0872,281.5882,282.0872,9478.0
2022-08-25 15:20:00,288.28,288.94,288.26,288.88,7443.0,282.0578,282.7036,282.0382,282.6449,7443.0
2022-08-25 15:30:00,288.86,288.98,288.62,288.88,15174.0,282.6253,282.7427,282.3905,282.6449,15174.0
2022-08-25 15:40:00,288.86,289.6,288.86,289.5,12044.0,282.6253,283.3493,282.6253,283.2515,12044.0
2022-08-25 15:50:00,289.49,290.36,289.1,290.35,47126.0,283.2417,284.0929,282.8601,284.0831,47126.0
2022-08-26 09:30:00,292.22,292.37,290.19,290.9,15738.0,285.9128,286.0595,283.9266,284.6213,15738.0
2022-08-26 09:40:00,291.08,291.11,290.05,290.57,7004.0,284.7974,284.8267,283.7896,284.2984,7004.0
2022-08-26 09:50:00,290.64,291.97,290.64,291.97,15319.0,284.3669,285.6682,284.3669,285.6682,15319.0
2022-08-26 10:00:00,291.86,292.2,289.55,292.19,18559.0,285.5605,285.8932,283.3004,285.8834,18559.0
2022-08-26 10:10:00,292.36,292.52,291.38,291.91,12166.0,286.0497,286.2063,285.0909,285.6095,12166.0
2022-08-26 10:20:00,292.0,292.0,289.52,290.07,5321.0,285.6975,285.6975,283.271,283.8092,5321.0
2022-08-26 10:30:00,290.02,290.02,289.01,289.23,14051.0,283.7602,283.7602,282.772,282.9873,14051.0
2022-08-26 10:40:00,289.31,290.06,289.22,290.06,4182.0,283.0656,283.7994,282.9775,283.7994,4182.0
2022-08-26 10:50:00,290.03,290.29,289.65,290.29,6713.0,283.77,284.0244,283.3982,284.0244,6713.0
2022-08-26 11:00:00,290.06,290.06,289.03,289.26,7680.0,283.7994,283.7994,282.7916,283.0166,7680.0
2022-08-26 11:10:00,289.37,289.85,289.05,289.29,7847.0,283.1243,283.5939,282.8112,283.046,7847.0
2022-08-26 11:20:00,289.2,289.44,289.08,289.27,4247.0,282.9579,283.1928,282.8405,283.0264,4247.0
2022-08-26 11:30:00,289.26,289.58,288.93,288.95,5523.0,283.0166,283.3297,282.6938,282.7133,5523.0
2022-08-26 11:40:00,288.99,289.49,288.81,289.49,6122.0,282.7525,283.2417,282.5764,283.2417,6122.0
2022-08-26 11:50:00,289.49,289.91,289.23,289.23,5478.0,283.2417,283.6526,282.9873,282.9873,5478.0
2022-08-26 12:00:00,289.27,289.35,288.34,288.35,38515.0,283.0264,283.1047,282.1165,282.1263,38515.0
2022-08-26 12:10:00,288.5,288.62,288.23,288.42,9750.0,282.2731,282.3905,282.0089,282.1948,9750.0
2022-08-26 12:20:00,288.65,288.68,288.04,288.31,10668.0,282.4198,282.4492,281.823,282.0872,10668.0
2022-08-26 12:30:00,288.22,288.22,287.29,287.8,6922.0,281.9991,281.9991,281.0892,281.5882,6922.0
2022-08-26 12:40:00,287.81,288.33,287.74,288.26,7649.0,281.5979,282.1067,281.5295,282.0382,7649.0
2022-08-26 12:50:00,288.23,288.53,287.86,288.44,5091.0,282.0089,282.3024,281.6469,282.2143,5091.0
2022-08-26 13:00:00,288.32,288.53,288.18,288.31,7949.0,282.0969,282.3024,281.96,282.0872,7949.0
2022-08-26 13:10:00,288.29,288.54,288.06,288.53,6184.0,282.0676,282.3122,281.8425,282.3024,6184.0
2022-08-26 13:20:00,288.62,289.2,288.47,288.92,5192.0,282.3905,282.9579,282.2437,282.684,5192.0
2022-08-26 13:30:00,289.1,289.1,288.16,288.27,7723.0,282.8601,282.8601,281.9404,282.048,7723.0
2022-08-26 13:40:00,288.15,288.37,287.95,287.95,5314.0,281.9306,282.1459,281.7349,281.7349,5314.0
2022-08-26 13:50:00,287.95,288.4,287.9,288.32,4006.0,281.7349,282.1752,281.686,282.0969,4006.0
2022-08-26 14:00:00,288.47,288.61,288.17,288.24,6361.0,282.2437,282.3807,281.9502,282.0187,6361.0
2022-08-26 14:10:00,288.21,288.22,287.27,287.46,10181.0,281.9893,281.9991,281.0696,281.2555,10181.0
2022-08-26 14:20:00,287.51,287.85,287.47,287.85,6883.0,281.3044,281.6371,281.2653,281.6371,6883.0
2022-08-26 14:30:00,287.67,287.74,287.23,287.74,13008.0,281.461,281.5295,281.0305,281.5295,13008.0
2022-08-26 14:40:00,287.5,287.58,286.99,287.0,7164.0,281.2946,281.3729,280.7956,280.8054,7164.0
2022-08-26 14:50:00,286.96,287.1,286.63,286.87,7277.0,280.7663,280.9033,280.4434,280.6782,7277.0
2022-08-26 15:00:00,286.79,287.08,286.63,286.63,8299.0,280.6,280.8837,280.4434,280.4434,8299.0
2022-08-26 15:10:00,286.71,287.23,286.39,287.13,5397.0,280.5217,281.0305,280.2086,280.9326,5397.0
2022-08-26 15:20:00,287.04,287.06,286.61,286.91,9681.0,280.8446,280.8641,280.4238,280.7174,9681.0
2022-08-26 15:30:00,286.84,286.84,286.1,286.49,11219.0,280.6489,280.6489,279.9249,280.3064,11219.0
2022-08-26 15:40:00,286.54,286.71,286.11,286.24,17736.0,280.3554,280.5217,279.9346,280.0618,17736.0
2022-08-26 15:50:00,286.3,286.53,285.69,285.95,60357.0,280.1205,280.3456,279.5237,279.7781,60357.0
2022-08-29 09:30:00,283.34,284.96,282.11,282.68,10082.0,277.2244,278.8095,276.021,276.5787,10082.0
2022-08-29 09:40:00,282.65,283.49,282.25,282.29,5861.0,276.5493,277.3712,276.158,276.1971,5861.0
2022-08-29 09:50:00,282.49,282.59,281.55,281.55,7183.0,276.3928,276.4906,275.4731,275.4731,7183.0
2022-08-29 10:00:00,281.63,281.9,281.29,281.81,5218.0,275.5513,275.8155,275.2187,275.7274,5218.0
2022-08-29 10:10:00,281.91,282.49,281.91,282.43,2857.0,275.8253,276.3928,275.8253,276.3341,2857.0
2022-08-29 10:20:00,282.61,282.65,282.17,282.22,4196.0,276.5102,276.5493,276.0797,276.1286,4196.0
2022-08-29 10:30:00,282.26,282.38,281.43,281.43,3450.0,276.1677,276.2851,275.3557,275.3557,3450.0
2022-08-29 10:40:00,281.32,281.55,281.1,281.1,4978.0,275.248,275.4731,275.0328,275.0328,4978.0
2022-08-29 10:50:00,281.41,281.44,280.84,281.06,4202.0,275.3361,275.3654,274.7784,274.9936,4202.0
2022-08-29 11:00:00,281.14,281.39,281.01,281.08,6482.0,275.0719,275.3165,274.9447,275.0132,6482.0
2022-08-29 11:10:00,281.08,281.7,280.92,281.68,2136.0,275.0132,275.6198,274.8567,275.6003,2136.0
2022-08-29 11:20:00,281.68,282.17,281.68,282.01,2110.0,275.6003,276.0797,275.6003,275.9231,2110.0
2022-08-29 11:30:00,282.32,282.96,282.32,282.7,3326.0,276.2264,276.8526,276.2264,276.5982,3326.0
2022-08-29 11:40:00,282.56,282.72,282.32,282.72,2126.0,276.4613,276.6178,276.2264,276.6178,2126.0
2022-08-29 11:50:00,282.9,282.92,282.8,282.9,1620.0,276.7939,276.8135,276.6961,276.7939,1620.0
2022-08-29 12:00:00,283.01,283.77,283.01,283.77,2850.0,276.9015,277.6451,276.9015,277.6451,2850.0
2022-08-29 12:10:00,283.76,284.0,283.73,283.93,3056.0,277.6354,277.8702,277.606,277.8017,3056.0
2022-08-29 12:20:00,283.92,283.92,283.75,283.82,1441.0,277.7919,277.7919,277.6256,277.6941,1441.0
2022-08-29 12:30:00,283.76,283.76,283.5,283.6,7015.0,277.6354,277.6354,277.381,277.4788,7015.0
2022-08-29 12:40:00,283.46,284.46,283.4,284.45,11094.0,277.3418,278.3203,277.2831,278.3105,11094.0
2022-08-29 12:50:00,284.7,284.88,284.27,284.33,5272.0,278.5551,278.7312,278.1344,278.1931,5272.0
2022-08-29 13:00:00,284.28,284.53,284.2,284.47,7456.0,278.1441,278.3887,278.0659,278.33,7456.0
2022-08-29 13:10:00,284.49,284.49,283.99,284.1,3893.0,278.3496,278.3496,277.8604,277.968,3893.0
2022-08-29 13:20:00,284.13,284.24,283.94,284.14,1233.0,277.9974,278.105,277.8115,278.0072,1233.0
2022-08-29 13:30:00,284.23,284.53,284.15,284.39,14798.0,278.0952,278.3887,278.0169,278.2518,14798.0
2022-08-29 13:40:00,284.42,285.18,284.41,284.7,4451.0,278.2811,279.0247,278.2713,278.5551,4451.0
2022-08-29 13:50:00,284.69,284.86,284.39,284.44,11095.0,278.5453,278.7116,278.2518,278.3007,11095.0
2022-08-29 14:00:00,284.44,284.88,284.28,284.63,14761.0,278.3007,278.7312,278.1441,278.4866,14761.0
2022-08-29 14:10:00,284.63,284.63,284.36,284.37,4635.0,278.4866,278.4866,278.2224,278.2322,4635.0
2022-08-29 14:20:00,284.36,284.49,284.34,284.41,4780.0,278.2224,278.3496,278.2028,278.2713,4780.0
2022-08-29 14:30:00,284.43,285.08,284.37,284.88,4805.0,278.2909,278.9269,278.2322,278.7312,4805.0
2022-08-29 14:40:00,284.94,285.1,284.52,284.52,8735.0,278.7899,278.9464,278.379,278.379,8735.0
2022-08-29 14:50:00,284.51,284.77,284.18,284.77,6606.0,278.3692,278.6236,278.0463,278.6236,6606.0
2022-08-29 15:00:00,284.87,285.13,284.62,284.8,3891.0,278.7214,278.9758,278.4768,278.6529,3891.0
2022-08-29 15:10:00,284.69,284.78,284.01,284.01,9678.0,278.5453,278.6333,277.88,277.88,9678.0
2022-08-29 15:20:00,284.01,284.11,283.78,283.83,4690.0,277.88,277.9778,277.6549,277.7038,4690.0
2022-08-29 15:30:00,283.81,284.0,283.56,284.0,3981.0,277.6843,277.8702,277.4397,277.8702,3981.0
2022-08-29 15:40:00,283.91,284.11,283.59,283.61,9867.0,277.7821,277.9778,277.469,277.4886,9867.0
2022-08-29 15:50:00,283.68,283.75,282.89,283.01,20759.0,277.5571,277.6256,276.7841,276.9015,20759.0
2022-08-30 09:30:00,282.9,284.22,282.7,283.72,8092.0,276.7939,278.0854,276.5982,277.5962,8092.0
2022-08-30 09:40:00,283.63,284.11,282.82,283.57,6881.0,277.5082,277.9778,276.7156,277.4495,6881.0
2022-08-30 09:50:00,283.53,283.72,283.1,283.32,7433.0,277.4103,277.5962,276.9896,277.2049,7433.0
2022-08-30 10:00:00,283.16,283.48,281.95,282.13,8705.0,277.0483,277.3614,275.8644,276.0405,8705.0
2022-08-30 10:10:00,282.02,282.08,281.11,281.36,7710.0,275.9329,275.9916,275.0426,275.2872,7710.0
2022-08-30 10:20:00,281.45,281.59,280.85,281.5,5010.0,275.3752,275.5122,274.7882,275.4241,5010.0
2022-08-30 10:30:00,281.49,281.74,280.29,280.3,6823.0,275.4144,275.659,274.2403,274.25,6823.0
2022-08-30 10:40:00,280.21,280.27,279.55,279.73,4570.0,274.162,274.2207,273.5162,273.6923,4570.0
2022-08-30 10:50:00,279.69,281.32,279.68,281.24,12569.0,273.6532,275.248,273.6434,275.1698,12569.0
2022-08-30 11:00:00,281.49,282.01,281.14,281.14,9305.0,275.4144,275.9231,275.0719,275.0719,9305.0
2022-08-30 11:10:00,281.34,281.61,280.83,281.45,4276.0,275.2676,275.5318,274.7686,275.3752,4276.0
2022-08-30 11:20:00,281.41,281.89,281.19,281.55,3526.0,275.3361,275.8057,275.1208,275.4731,3526.0
2022-08-30 11:30:00,281.36,281.96,281.19,281.6,3952.0,275.2872,275.8742,275.1208,275.522,3952.0
2022-08-30 11:40:00,281.6,282.07,281.42,281.6,5499.0,275.522,275.9818,275.3459,275.522,5499.0
2022-08-30 11:50:00,281.69,281.98,281.69,281.91,2701.0,275.61,275.8938,275.61,275.8253,2701.0
2022-08-30 12:00:00,281.85,282.08,281.78,281.9,4430.0,275.7666,275.9916,275.6981,275.8155,4430.0
2022-08-30 12:10:00,281.79,282.31,281.56,281.9,4389.0,275.7079,276.2167,275.4828,275.8155,4389.0
2022-08-30 12:20:00,281.94,282.06,281.84,282.05,2336.0,275.8546,275.9721,275.7568,275.9623,2336.0
2022-08-30 12:30:00,282.11,282.11,281.47,281.63,4752.0,276.021,276.021,275.3948,275.5513,4752.0
2022-08-30 12:40:00,281.56,281.61,281.1,281.55,3715.0,275.4828,275.5318,275.0328,275.4731,3715.0
2022-08-30 12:50:00,281.65,281.85,281.64,281.85,1801.0,275.5709,275.7666,275.5611,275.7666,1801.0
2022-08-30 13:00:00,281.72,281.84,281.4,281.46,3797.0,275.6394,275.7568,275.3263,275.385,3797.0
2022-08-30 13:10:00,281.3,281.3,281.0,281.12,2698.0,275.2285,275.2285,274.9349,275.0523,2698.0
2022-08-30 13:20:00,281.09,281.5,281.05,281.38,2588.0,275.023,275.4241,274.9839,275.3067,2588.0
2022-08-30 13:30:00,281.36,281.59,281.17,281.38,6132.0,275.2872,275.5122,275.1013,275.3067,6132.0
2022-08-30 13:40:00,281.38,281.38,280.43,281.15,4619.0,275.3067,275.3067,274.3772,275.0817,4619.0
2022-08-30 13:50:00,280.97,281.44,280.97,281.24,2382.0,274.9056,275.3654,274.9056,275.1698,2382.0
2022-08-30 14:00:00,281.36,281.87,281.29,281.57,8288.0,275.2872,275.7862,275.2187,275.4926,8288.0
2022-08-30 14:10:00,281.58,281.93,281.38,281.71,4454.0,275.5024,275.8449,275.3067,275.6296,4454.0
2022-08-30 14:20:00,281.69,281.91,281.29,281.34,3774.0,275.61,275.8253,275.2187,275.2676,3774.0
2022-08-30 14:30:00,281.47,281.8,281.47,281.61,5324.0,275.3948,275.7177,275.3948,275.5318,5324.0
2022-08-30 14:40:00,281.71,281.71,281.25,281.5,5593.0,275.6296,275.6296,275.1795,275.4241,5593.0
2022-08-30 14:50:00,281.47,282.0,281.44,281.79,6920.0,275.3948,275.9133,275.3654,275.7079,6920.0
2022-08-30 15:00:00,281.79,282.67,281.65,282.67,7012.0,275.7079,276.5689,275.5709,276.5689,7012.0
2022-08-30 15:10:00,282.74,282.98,282.35,282.79,7920.0,276.6374,276.8722,276.2558,276.6863,7920.0
2022-08-30 15:20:00,282.72,282.83,282.36,282.44,9062.0,276.6178,276.7254,276.2656,276.3439,9062.0
2022-08-30 15:30:00,282.4,282.4,281.63,282.2,6990.0,276.3047,276.3047,275.5513,276.109,6990.0
2022-08-30 15:40:00,282.31,282.63,281.37,281.4,12874.0,276.2167,276.5298,275.2969,275.3263,12874.0
2022-08-30 15:50:00,281.6,282.45,281.21,282.12,37428.0,275.522,276.3536,275.1404,276.0308,37428.0
2022-08-31 09:30:00,283.53,284.22,282.81,284.02,9904.0,277.4103,278.0854,276.7059,277.8897,9904.0
2022-08-31 09:40:00,284.29,285.43,284.23,284.88,9562.0,278.1539,279.2693,278.0952,278.7312,9562.0
2022-08-31 09:50:00,285.41,285.57,284.53,284.53,2747.0,279.2497,279.4063,278.3887,278.3887,2747.0
2022-08-31 10:00:00,284.12,284.14,283.7,283.89,4175.0,277.9876,278.0072,277.5767,277.7626,4175.0
2022-08-31 10:10:00,284.02,284.47,283.19,283.9,5412.0,277.8897,278.33,277.0777,277.7723,5412.0
2022-08-31 10:20:00,284.01,284.01,282.91,282.91,4309.0,277.88,277.88,276.8037,276.8037,4309.0
2022-08-31 10:30:00,282.73,283.73,282.68,283.72,3213.0,276.6276,277.606,276.5787,277.5962,3213.0
2022-08-31 10:40:00,283.68,284.22,283.55,284.22,3791.0,277.5571,278.0854,277.4299,278.0854,3791.0
2022-08-31 10:50:00,284.31,284.32,283.37,283.37,3451.0,278.1735,278.1833,277.2538,277.2538,3451.0
2022-08-31 11:00:00,283.28,283.54,282.68,282.83,5267.0,277.1657,277.4201,276.5787,276.7254,5267.0
2022-08-31 11:10:00,282.79,282.9,282.34,282.86,4483.0,276.6863,276.7939,276.246,276.7548,4483.0
2022-08-31 11:20:00,282.93,283.34,282.66,282.66,4203.0,276.8233,277.2244,276.5591,276.5591,4203.0
2022-08-31 11:30:00,282.72,283.12,282.64,282.82,2792.0,276.6178,277.0092,276.5395,276.7156,2792.0
2022-08-31 11:40:00,282.66,282.95,282.47,282.47,3060.0,276.5591,276.8428,276.3732,276.3732,3060.0
2022-08-31 11:50:00,282.55,283.14,282.44,283.13,3818.0,276.4515,277.0287,276.3439,277.019,3818.0
2022-08-31 12:00:00,283.07,283.1,282.47,282.62,3434.0,276.9603,276.9896,276.3732,276.52,3434.0
2022-08-31 12:10:00,282.59,282.64,282.2,282.45,2615.0,276.4906,276.5395,276.109,276.3536,2615.0
2022-08-31 12:20:00,282.31,282.32,281.5,281.65,3741.0,276.2167,276.2264,275.4241,275.5709,3741.0
2022-08-31 12:30:00,281.7,281.94,281.56,281.83,3531.0,275.6198,275.8546,275.4828,275.747,3531.0
2022-08-31 12:40:00,281.87,281.87,281.42,281.7,3617.0,275.7862,275.7862,275.3459,275.6198,3617.0
2022-08-31 12:50:00,281.67,281.74,281.32,281.73,2300.0,275.5905,275.659,275.248,275.6492,2300.0
2022-08-31 13:00:00,281.76,281.94,281.61,281.7,2578.0,275.6785,275.8546,275.5318,275.6198,2578.0
2022-08-31 13:10:00,281.76,281.79,281.18,281.24,2646.0,275.6785,275.7079,275.111,275.1698,2646.0
2022-08-31 13:20:00,281.24,281.26,280.81,281.14,2900.0,275.1698,275.1893,274.749,275.0719,2900.0
2022-08-31 13:30:00,281.07,281.15,280.41,280.59,2669.0,275.0034,275.0817,274.3577,274.5338,2669.0
2022-08-31 13:40:00,280.43,280.53,280.31,280.32,4140.0,274.3772,274.4751,274.2598,274.2696,4140.0
2022-08-31 13:50:00,280.32,280.64,280.3,280.64,3007.0,274.2696,274.5827,274.25,274.5827,3007.0
2022-08-31 14:00:00,280.65,280.76,280.23,280.61,3441.0,274.5925,274.7001,274.1816,274.5533,3441.0
2022-08-31 14:10:00,280.61,280.65,280.12,280.12,5794.0,274.5533,274.5925,274.0739,274.0739,5794.0
2022-08-31 14:20:00,280.1,280.2,279.81,279.98,4741.0,274.0544,274.1522,273.7706,273.9369,4741.0
2022-08-31 14:30:00,279.79,279.89,279.18,279.28,3389.0,273.751,273.8489,273.1542,273.2521,3389.0
2022-08-31 14:40:00,279.12,279.3,278.76,279.25,4839.0,273.0955,273.2716,272.7433,273.2227,4839.0
2022-08-31 14:50:00,279.29,279.71,279.17,279.71,5962.0,273.2618,273.6728,273.1444,273.6728,5962.0
2022-08-31 15:00:00,279.73,280.36,279.55,280.3,4461.0,273.6923,274.3087,273.5162,274.25,4461.0
2022-08-31 15:10:00,280.47,281.27,280.47,281.05,6206.0,274.4164,275.1991,274.4164,274.9839,6206.0
2022-08-31 15:20:00,281.04,281.04,280.23,280.29,5783.0,274.9741,274.9741,274.1816,274.2403,5783.0
2022-08-31 15:30:00,280.22,280.76,279.81,280.72,19709.0,274.1718,274.7001,273.7706,274.661,19709.0
2022-08-31 15:40:00,280.71,281.48,280.37,280.87,22491.0,274.6512,275.4046,274.3185,274.8077,22491.0
2022-08-31 15:50:00,280.84,280.88,278.79,279.26,68184.0,274.7784,274.8175,272.7726,273.2325,68184.0
2022-09-01 09:30:00,279.52,279.52,278.6,279.04,14846.0,273.4869,273.4869,272.5867,273.0172,14846.0
2022-09-01 09:40:00,279.11,279.25,278.73,278.88,5303.0,273.0857,273.2227,272.7139,272.8607,5303.0
2022-09-01 09:50:00,278.76,279.51,278.74,279.35,6210.0,272.7433,273.4771,272.7237,273.3205,6210.0
2022-09-01 10:00:00,279.16,279.37,277.69,277.69,3606.0,273.1346,273.3401,271.6964,271.6964,3606.0
2022-09-01 10:10:00,277.9,278.05,276.7,276.7,6799.0,271.9018,272.0486,270.7277,270.7277,6799.0
2022-09-01 10:20:00,276.63,277.73,276.58,277.55,9206.0,270.6593,271.7355,270.6103,271.5594,9206.0
2022-09-01 10:30:00,277.6,277.63,276.63,276.75,6174.0,271.6083,271.6377,270.6593,270.7767,6174.0
2022-09-01 10:40:00,276.63,276.87,275.28,275.41,5293.0,270.6593,270.8941,269.3384,269.4656,5293.0
2022-09-01 10:50:00,275.4,276.24,275.4,275.84,7097.0,269.4558,270.2777,269.4558,269.8863,7097.0
2022-09-01 11:00:00,276.0,276.95,275.69,276.95,7669.0,270.0429,270.9723,269.7395,270.9723,7669.0
2022-09-01 11:10:00,277.04,278.1,277.04,278.0,7677.0,271.0604,272.0975,271.0604,271.9997,7677.0
2022-09-01 11:20:00,278.11,278.14,277.34,277.55,6252.0,272.1073,272.1367,271.3539,271.5594,6252.0
2022-09-01 11:30:00,277.62,278.64,277.62,278.46,2504.0,271.6279,272.6259,271.6279,272.4498,2504.0
2022-09-01 11:40:00,278.48,278.48,277.64,277.99,4198.0,272.4693,272.4693,271.6475,271.9899,4198.0
2022-09-01 11:50:00,277.95,278.07,277.56,277.65,2304.0,271.9508,272.0682,271.5692,271.6572,2304.0
2022-09-01 12:00:00,277.81,278.29,277.77,278.29,4004.0,271.8138,272.2834,271.7746,272.2834,4004.0
2022-09-01 12:10:00,278.34,279.04,278.22,278.8,4614.0,272.3323,273.0172,272.2149,272.7824,4614.0
2022-09-01 12:20:00,278.73,279.01,278.27,279.01,2314.0,272.7139,272.9879,272.2639,272.9879,2314.0
2022-09-01 12:30:00,278.84,278.97,278.29,278.29,3845.0,272.8216,272.9487,272.2834,272.2834,3845.0
2022-09-01 12:40:00,278.34,278.56,278.04,278.16,3284.0,272.3323,272.5476,272.0388,272.1562,3284.0
2022-09-01 12:50:00,278.19,278.19,277.61,277.91,4032.0,272.1856,272.1856,271.6181,271.9116,4032.0
2022-09-01 13:00:00,277.96,278.63,277.92,278.54,3990.0,271.9605,272.6161,271.9214,272.528,3990.0
2022-09-01 13:10:00,278.66,279.04,278.51,278.91,2589.0,272.6454,273.0172,272.4987,272.89,2589.0
2022-09-01 13:20:00,279.03,279.56,278.88,279.5,6365.0,273.0075,273.526,272.8607,273.4673,6365.0
2022-09-01 13:30:00,279.53,279.58,278.94,279.08,6159.0,273.4967,273.5456,272.9194,273.0564,6159.0
2022-09-01 13:40:00,279.13,279.14,278.67,278.68,6437.0,273.1053,273.1151,272.6552,272.665,6437.0
2022-09-01 13:50:00,278.75,278.84,278.48,278.48,4603.0,272.7335,272.8216,272.4693,272.4693,4603.0
2022-09-01 14:00:00,278.49,278.69,278.13,278.26,6457.0,272.4791,272.6748,272.1269,272.2541,6457.0
2022-09-01 14:10:00,278.28,278.44,278.08,278.38,4797.0,272.2736,272.4302,272.078,272.3715,4797.0
2022-09-01 14:20:00,278.53,279.25,278.53,279.24,11593.0,272.5182,273.2227,272.5182,273.2129,11593.0
2022-09-01 14:30:00,279.38,279.68,279.23,279.38,5995.0,273.3499,273.6434,273.2031,273.3499,5995.0
2022-09-01 14:40:00,279.48,279.5,278.75,278.77,4602.0,273.4477,273.4673,272.7335,272.7531,4602.0
2022-09-01 14:50:00,278.99,279.56,278.98,279.45,4968.0,272.9683,273.526,272.9585,273.4184,4968.0
2022-09-01 15:00:00,279.41,279.91,279.3,279.91,3960.0,273.3793,273.8685,273.2716,273.8685,3960.0
2022-09-01 15:10:00,279.86,280.14,279.28,279.42,7795.0,273.8195,274.0935,273.2521,273.389,7795.0
2022-09-01 15:20:00,279.32,279.47,278.97,279.24,8307.0,273.2912,273.438,272.9487,273.2129,8307.0
2022-09-01 15:30:00,279.14,279.43,278.79,279.24,11017.0,273.1151,273.3988,272.7726,273.2129,11017.0
2022-09-01 15:40:00,279.16,279.62,279.05,279.16,18704.0,273.1346,273.5847,273.027,273.1346,18704.0
2022-09-01 15:50:00,279.21,280.96,279.21,280.87,56408.0,273.1836,274.8958,273.1836,274.8077,56408.0
2022-09-02 09:30:00,283.02,283.63,282.41,282.41,6332.0,276.9113,277.5082,276.3145,276.3145,6332.0
2022-09-02 09:40:00,282.32,283.7,281.95,283.11,13311.0,276.2264,277.5767,275.8644,276.9994,13311.0
2022-09-02 09:50:00,283.36,283.46,282.78,283.22,4706.0,277.244,277.3418,276.6765,277.107,4706.0
2022-09-02 10:00:00,283.17,283.19,282.39,282.94,4394.0,277.0581,277.0777,276.2949,276.8331,4394.0
2022-09-02 10:10:00,283.27,284.42,283.27,283.93,2830.0,277.1559,278.2811,277.1559,277.8017,2830.0
2022-09-02 10:20:00,283.67,284.97,283.66,284.85,4912.0,277.5473,278.8192,277.5375,278.7018,4912.0
2022-09-02 10:30:00,284.99,285.6,284.95,285.36,8264.0,278.8388,279.4356,278.7997,279.2008,8264.0
2022-09-02 10:40:00,285.37,285.76,285.24,285.28,2800.0,279.2106,279.5922,279.0834,279.1226,2800.0
2022-09-02 10:50:00,285.4,285.52,284.69,285.13,3594.0,279.24,279.3574,278.5453,278.9758,3594.0
2022-09-02 11:00:00,285.17,286.07,285.17,285.7,6731.0,279.0149,279.8955,279.0149,279.5335,6731.0
2022-09-02 11:10:00,286.08,286.08,285.36,285.48,3793.0,279.9053,279.9053,279.2008,279.3182,3793.0
2022-09-02 11:20:00,285.56,285.97,285.43,285.87,5658.0,279.3965,279.7977,279.2693,279.6998,5658.0
2022-09-02 11:30:00,285.87,286.06,285.13,285.38,9456.0,279.6998,279.8857,278.9758,279.2204,9456.0
2022-09-02 11:40:00,285.26,285.28,284.88,285.26,2068.0,279.103,279.1226,278.7312,279.103,2068.0
2022-09-02 11:50:00,285.26,285.47,285.08,285.08,6732.0,279.103,279.3085,278.9269,278.9269,6732.0
2022-09-02 12:00:00,285.22,285.29,284.96,285.02,12752.0,279.0638,279.1323,278.8095,278.8682,12752.0
2022-09-02 12:10:00,284.97,285.04,284.45,284.56,8740.0,278.8192,278.8877,278.3105,278.4181,8740.0
2022-09-02 12:20:00,284.63,284.63,283.21,283.4,3334.0,278.4866,278.4866,277.0972,277.2831,3334.0
2022-09-02 12:30:00,283.5,283.54,283.02,283.21,5657.0,277.381,277.4201,276.9113,277.0972,5657.0
2022-09-02 12:40:00,283.26,283.26,282.62,282.62,4125.0,277.1462,277.1462,276.52,276.52,4125.0
2022-09-02 12:50:00,282.75,282.89,282.23,282.36,5256.0,276.6472,276.7841,276.1384,276.2656,5256.0
2022-09-02 13:00:00,282.21,282.21,280.74,280.87,2749.0,276.1188,276.1188,274.6805,274.8077,2749.0
2022-09-02 13:10:00,280.68,281.09,280.5,281.07,6338.0,274.6218,275.023,274.4457,275.0034,6338.0
2022-09-02 13:20:00,280.86,281.01,279.69,279.69,5129.0,274.798,274.9447,273.6532,273.6532,5129.0
2022-09-02 13:30:00,279.64,279.97,279.6,279.79,4774.0,273.6043,273.9272,273.5651,273.751,4774.0
2022-09-02 13:40:00,279.74,280.58,279.74,279.74,3522.0,273.7021,274.524,273.7021,273.7021,3522.0
2022-09-02 13:50:00,279.45,279.45,279.04,279.42,2627.0,273.4184,273.4184,273.0172,273.389,2627.0
2022-09-02 14:00:00,279.31,279.54,279.08,279.54,4719.0,273.2814,273.5064,273.0564,273.5064,4719.0
2022-09-02 14:10:00,279.52,279.52,279.07,279.4,2760.0,273.4869,273.4869,273.0466,273.3695,2760.0
2022-09-02 14:20:00,279.15,279.97,279.11,279.88,3740.0,273.1249,273.9272,273.0857,273.8391,3740.0
2022-09-02 14:30:00,279.67,280.02,279.42,279.95,2020.0,273.6336,273.9761,273.389,273.9076,2020.0
2022-09-02 14:40:00,280.08,280.13,279.73,279.81,5293.0,274.0348,274.0837,273.6923,273.7706,5293.0
2022-09-02 14:50:00,279.83,279.83,279.09,279.09,3684.0,273.7902,273.7902,273.0662,273.0662,3684.0
2022-09-02 15:00:00,279.02,279.73,279.01,279.56,2744.0,272.9977,273.6923,272.9879,273.526,2744.0
2022-09-02 15:10:00,279.48,279.77,279.11,279.11,7184.0,273.4477,273.7315,273.0857,273.0857,7184.0
2022-09-02 15:20:00,279.14,279.46,278.27,278.68,3903.0,273.1151,273.4282,272.2639,272.665,3903.0
2022-09-02 15:30:00,278.56,278.6,277.13,277.25,6711.0,272.5476,272.5867,271.1485,271.2659,6711.0
2022-09-02 15:40:00,277.2,277.92,276.96,277.88,12614.0,271.217,271.9214,270.9821,271.8823,12614.0
2022-09-02 15:50:00,277.97,278.5,277.5,278.5,22067.0,271.9703,272.4889,271.5105,272.4889,22067.0
2022-09-06 09:30:00,278.69,279.41,278.39,278.92,11315.0,272.6748,273.3793,272.3813,272.8998,11315.0
2022-09-06 09:40:00,279.0,279.65,278.83,278.84,10088.0,272.9781,273.6141,272.8118,272.8216,10088.0
2022-09-06 09:50:00,279.03,280.19,278.66,280.19,11640.0,273.0075,274.1424,272.6454,274.1424,11640.0
2022-09-06 10:00:00,280.01,280.14,278.28,278.53,5754.0,273.9663,274.0935,272.2736,272.5182,5754.0
2022-09-06 10:10:00,278.45,279.0,278.2,279.0,4702.0,272.44,272.9781,272.1954,272.9781,4702.0
2022-09-06 10:20:00,278.91,280.76,278.77,280.52,4474.0,272.89,274.7001,272.7531,274.4653,4474.0
2022-09-06 10:30:00,280.51,280.76,279.88,280.76,4939.0,274.4555,274.7001,273.8391,274.7001,4939.0
2022-09-06 10:40:00,281.2,281.68,281.2,281.21,2870.0,275.1306,275.6003,275.1306,275.1404,2870.0
2022-09-06 10:50:00,281.35,282.43,281.35,282.04,5359.0,275.2774,276.3341,275.2774,275.9525,5359.0
2022-09-06 11:00:00,281.7,282.34,281.45,281.97,6622.0,275.6198,276.246,275.3752,275.884,6622.0
2022-09-06 11:10:00,281.61,281.61,280.69,280.96,2779.0,275.5318,275.5318,274.6316,274.8958,2779.0
2022-09-06 11:20:00,280.81,281.47,280.81,281.31,8081.0,274.749,275.3948,274.749,275.2382,8081.0
2022-09-06 11:30:00,280.67,281.57,280.67,281.01,3325.0,274.6121,275.4926,274.6121,274.9447,3325.0
2022-09-06 11:40:00,281.33,281.72,281.22,281.4,5197.0,275.2578,275.6394,275.1502,275.3263,5197.0
2022-09-06 11:50:00,281.51,282.32,281.51,282.03,7621.0,275.4339,276.2264,275.4339,275.9427,7621.0
2022-09-06 12:00:00,282.08,282.23,281.38,281.38,5900.0,275.9916,276.1384,275.3067,275.3067,5900.0
2022-09-06 12:10:00,281.26,281.7,280.81,280.95,7007.0,275.1893,275.6198,274.749,274.886,7007.0
2022-09-06 12:20:00,280.67,280.68,280.21,280.68,3927.0,274.6121,274.6218,274.162,274.6218,3927.0
2022-09-06 12:30:00,280.76,281.18,280.74,280.9,6233.0,274.7001,275.111,274.6805,274.8371,6233.0
2022-09-06 12:40:00,281.0,281.48,280.83,281.21,5444.0,274.9349,275.4046,274.7686,275.1404,5444.0
2022-09-06 12:50:00,281.25,281.55,280.86,281.39,2300.0,275.1795,275.4731,274.798,275.3165,2300.0
2022-09-06 13:00:00,281.24,281.42,280.72,280.9,10831.0,275.1698,275.3459,274.661,274.8371,10831.0
2022-09-06 13:10:00,280.97,281.05,280.26,280.66,11628.0,274.9056,274.9839,274.2109,274.6023,11628.0
2022-09-06 13:20:00,280.56,280.76,280.55,280.66,3818.0,274.5044,274.7001,274.4946,274.6023,3818.0
2022-09-06 13:30:00,280.69,281.27,280.5,281.03,4153.0,274.6316,275.1991,274.4457,274.9643,4153.0
2022-09-06 13:40:00,280.81,280.81,280.24,280.24,3514.0,274.749,274.749,274.1913,274.1913,3514.0
2022-09-06 13:50:00,280.06,280.75,279.96,280.75,5309.0,274.0152,274.6903,273.9174,274.6903,5309.0
2022-09-06 14:00:00,280.53,280.81,280.53,280.8,3370.0,274.4751,274.749,274.4751,274.7392,3370.0
2022-09-06 14:10:00,280.84,281.73,280.84,281.2,6377.0,274.7784,275.6492,274.7784,275.1306,6377.0
2022-09-06 14:20:00,281.22,281.22,280.77,280.82,6926.0,275.1502,275.1502,274.7099,274.7588,6926.0
2022-09-06 14:30:00,281.1,281.14,280.36,280.99,5597.0,275.0328,275.0719,274.3087,274.9251,5597.0
2022-09-06 14:40:00,280.9,281.07,280.67,281.07,3609.0,274.8371,275.0034,274.6121,275.0034,3609.0
2022-09-06 14:50:00,280.96,281.15,280.72,281.04,14651.0,274.8958,275.0817,274.661,274.9741,14651.0
2022-09-06 15:00:00,281.08,281.55,280.66,281.55,8748.0,275.0132,275.4731,274.6023,275.4731,8748.0
2022-09-06 15:10:00,281.58,281.99,281.51,281.61,5484.0,275.5024,275.9036,275.4339,275.5318,5484.0
2022-09-06 15:20:00,281.51,281.58,281.03,281.39,5317.0,275.4339,275.5024,274.9643,275.3165,5317.0
2022-09-06 15:30:00,281.36,281.36,280.71,280.8,13523.0,275.2872,275.2872,274.6512,274.7392,13523.0
2022-09-06 15:40:00,280.84,281.51,280.77,281.11,10659.0,274.7784,275.4339,274.7099,275.0426,10659.0
2022-09-06 15:50:00,281.07,281.71,280.69,281.22,84154.0,275.0034,275.6296,274.6316,275.1502,84154.0
2022-09-07 09:30:00,281.98,282.93,281.44,282.89,7105.0,275.8938,276.8233,275.3654,276.7841,7105.0
2022-09-07 09:40:00,283.06,283.73,283.06,283.34,4397.0,276.9505,277.606,276.9505,277.2244,4397.0
2022-09-07 09:50:00,283.3,283.34,282.5,282.5,6616.0,277.1853,277.2244,276.4026,276.4026,6616.0
2022-09-07 10:00:00,282.46,282.81,282.16,282.67,4714.0,276.3634,276.7059,276.0699,276.5689,4714.0
2022-09-07 10:10:00,282.95,283.21,282.67,283.21,5695.0,276.8428,277.0972,276.5689,277.0972,5695.0
2022-09-07 10:20:00,283.07,283.95,282.7,283.95,3423.0,276.9603,277.8213,276.5982,277.8213,3423.0
2022-09-07 10:30:00,283.91,285.12,283.91,284.68,9246.0,277.7821,278.966,277.7821,278.5355,9246.0
2022-09-07 10:40:00,284.65,284.65,283.62,283.62,3410.0,278.5062,278.5062,277.4984,277.4984,3410.0
2022-09-07 10:50:00,283.86,284.21,283.85,283.98,4174.0,277.7332,278.0756,277.7234,277.8506,4174.0
2022-09-07 11:00:00,283.93,284.7,283.93,284.63,4934.0,277.8017,278.5551,277.8017,278.4866,4934.0
2022-09-07 11:10:00,284.84,285.97,284.75,285.2,10856.0,278.6921,279.7977,278.604,279.0443,10856.0
2022-09-07 11:20:00,285.25,285.28,284.58,284.58,4982.0,279.0932,279.1226,278.4377,278.4377,4982.0
2022-09-07 11:30:00,284.75,285.13,284.56,285.0,2309.0,278.604,278.9758,278.4181,278.8486,2309.0
2022-09-07 11:40:00,284.77,284.77,284.11,284.65,3128.0,278.6236,278.6236,277.9778,278.5062,3128.0
2022-09-07 11:50:00,284.59,284.99,284.59,284.93,4893.0,278.4474,278.8388,278.4474,278.7801,4893.0
2022-09-07 12:00:00,285.11,285.71,285.0,285.38,10589.0,278.9562,279.5433,278.8486,279.2204,10589.0
2022-09-07 12:10:00,285.34,285.34,284.78,284.8,2620.0,279.1813,279.1813,278.6333,278.6529,2620.0
2022-09-07 12:20:00,285.06,285.57,284.73,285.27,2592.0,278.9073,279.4063,278.5844,279.1128,2592.0
2022-09-07 12:30:00,285.23,285.93,285.05,285.93,2825.0,279.0736,279.7585,278.8975,279.7585,2825.0
2022-09-07 12:40:00,286.16,286.64,286.09,286.42,4539.0,279.9836,280.4532,279.9151,280.2379,4539.0
2022-09-07 12:50:00,286.58,286.75,286.37,286.75,2581.0,280.3945,280.5608,280.189,280.5608,2581.0
2022-09-07 13:00:00,286.74,287.12,286.74,286.86,3854.0,280.551,280.9228,280.551,280.6685,3854.0
2022-09-07 13:10:00,286.97,287.0,286.68,286.68,2989.0,280.7761,280.8054,280.4923,280.4923,2989.0
2022-09-07 13:20:00,286.69,286.81,286.53,286.53,1832.0,280.5021,280.6195,280.3456,280.3456,1832.0
2022-09-07 13:30:00,286.72,287.18,286.66,287.13,2454.0,280.5315,280.9815,280.4728,280.9326,2454.0
2022-09-07 13:40:00,287.05,287.59,286.99,287.59,2141.0,280.8543,281.3827,280.7956,281.3827,2141.0
2022-09-07 13:50:00,287.74,288.31,287.74,288.26,6882.0,281.5295,282.0872,281.5295,282.0382,6882.0
2022-09-07 14:00:00,288.23,288.84,288.14,288.26,4679.0,282.0089,282.6057,281.9208,282.0382,4679.0
2022-09-07 14:10:00,288.08,288.28,287.85,287.94,7242.0,281.8621,282.0578,281.6371,281.7251,7242.0
2022-09-07 14:20:00,287.89,288.1,287.7,287.98,3938.0,281.6762,281.8817,281.4903,281.7643,3938.0
2022-09-07 14:30:00,288.01,288.48,288.01,288.46,2703.0,281.7936,282.2535,281.7936,282.2339,2703.0
2022-09-07 14:40:00,288.28,288.36,288.04,288.04,2384.0,282.0578,282.1361,281.823,281.823,2384.0
2022-09-07 14:50:00,288.03,288.34,287.83,288.32,3051.0,281.8132,282.1165,281.6175,282.0969,3051.0
2022-09-07 15:00:00,288.57,288.57,288.12,288.5,3205.0,282.3415,282.3415,281.9013,282.2731,3205.0
2022-09-07 15:10:00,288.38,288.38,288.18,288.31,1577.0,282.1556,282.1556,281.96,282.0872,1577.0
2022-09-07 15:20:00,288.22,288.66,287.92,288.57,3831.0,281.9991,282.4296,281.7056,282.3415,3831.0
2022-09-07 15:30:00,288.54,288.67,288.06,288.18,8249.0,282.3122,282.4394,281.8425,281.96,8249.0
2022-09-07 15:40:00,288.22,288.86,288.01,288.75,8998.0,281.9991,282.6253,281.7936,282.5177,8998.0
2022-09-07 15:50:00,288.56,288.7,288.12,288.56,35532.0,282.3318,282.4687,281.9013,282.3318,35532.0
2022-09-08 09:30:00,287.41,288.19,286.14,287.34,6989.0,281.2066,281.9697,279.964,281.1381,6989.0
2022-09-08 09:40:00,287.23,289.71,287.06,289.26,7306.0,281.0305,283.4569,280.8641,283.0166,7306.0
2022-09-08 09:50:00,289.34,290.26,289.0,290.1,7051.0,283.0949,283.9951,282.7623,283.8385,7051.0
2022-09-08 10:00:00,290.15,290.63,289.41,290.13,8701.0,283.8874,284.3571,283.1634,283.8679,8701.0
2022-09-08 10:10:00,290.07,290.41,289.62,290.41,5653.0,283.8092,284.1418,283.3689,284.1418,5653.0
2022-09-08 10:20:00,290.73,290.88,290.0,290.77,5692.0,284.4549,284.6017,283.7407,284.4941,5692.0
2022-09-08 10:30:00,290.77,291.11,290.56,290.85,11034.0,284.4941,284.8267,284.2886,284.5723,11034.0
2022-09-08 10:40:00,290.92,291.27,290.83,291.04,5671.0,284.6408,284.9833,284.5528,284.7582,5671.0
2022-09-08 10:50:00,291.08,291.66,290.97,291.47,7512.0,284.7974,285.3648,284.6897,285.1789,7512.0
2022-09-08 11:00:00,291.58,292.28,291.34,291.87,13945.0,285.2866,285.9715,285.0518,285.5703,13945.0
2022-09-08 11:10:00,291.75,291.88,291.36,291.69,3140.0,285.4529,285.5801,285.0713,285.3942,3140.0
2022-09-08 11:20:00,291.78,291.78,291.09,291.32,3104.0,285.4823,285.4823,284.8072,285.0322,3104.0
2022-09-08 11:30:00,291.23,291.35,290.67,290.67,3217.0,284.9441,285.0615,284.3962,284.3962,3217.0
2022-09-08 11:40:00,290.34,290.57,289.9,289.9,6274.0,284.0733,284.2984,283.6428,283.6428,6274.0
2022-09-08 11:50:00,289.75,290.22,289.75,290.03,2322.0,283.4961,283.9559,283.4961,283.77,2322.0
2022-09-08 12:00:00,289.85,289.85,288.53,289.0,24315.0,283.5939,283.5939,282.3024,282.7623,24315.0
2022-09-08 12:10:00,289.17,289.2,288.48,289.02,12604.0,282.9286,282.9579,282.2535,282.7818,12604.0
2022-09-08 12:20:00,288.92,288.96,288.45,288.88,8093.0,282.684,282.7231,282.2241,282.6449,8093.0
2022-09-08 12:30:00,289.03,289.24,288.95,289.14,5964.0,282.7916,282.9971,282.7133,282.8992,5964.0
2022-09-08 12:40:00,289.1,290.44,289.02,289.48,11479.0,282.8601,284.1712,282.7818,283.2319,11479.0
2022-09-08 12:50:00,289.49,289.94,289.39,289.59,8693.0,283.2417,283.682,283.1438,283.3395,8693.0
2022-09-08 13:00:00,289.68,289.86,289.21,289.38,2802.0,283.4276,283.6037,282.9677,283.1341,2802.0
2022-09-08 13:10:00,289.49,290.26,289.49,290.07,3976.0,283.2417,283.9951,283.2417,283.8092,3976.0
2022-09-08 13:20:00,290.16,291.0,290.14,290.83,7885.0,283.8972,284.7191,283.8777,284.5528,7885.0
2022-09-08 13:30:00,290.95,291.58,290.72,291.52,6801.0,284.6702,285.2866,284.4451,285.2279,6801.0
2022-09-08 13:40:00,291.55,291.73,291.43,291.69,5315.0,285.2572,285.4333,285.1398,285.3942,5315.0
2022-09-08 13:50:00,291.32,291.33,290.68,291.09,3624.0,285.0322,285.042,284.406,284.8072,3624.0
2022-09-08 14:00:00,291.18,291.19,290.73,290.73,2062.0,284.8952,284.905,284.4549,284.4549,2062.0
2022-09-08 14:10:00,290.68,290.88,290.42,290.87,1901.0,284.406,284.6017,284.1516,284.5919,1901.0
2022-09-08 14:20:00,290.81,290.84,290.6,290.61,2411.0,284.5332,284.5625,284.3277,284.3375,2411.0
2022-09-08 14:30:00,290.58,291.25,290.57,291.19,4918.0,284.3082,284.9637,284.2984,284.905,4918.0
2022-09-08 14:40:00,291.2,291.2,290.17,290.18,3285.0,284.9148,284.9148,283.907,283.9168,3285.0
2022-09-08 14:50:00,290.5,290.65,289.97,290.16,6472.0,284.2299,284.3766,283.7113,283.8972,6472.0
2022-09-08 15:00:00,290.25,290.36,289.97,290.13,4890.0,283.9853,284.0929,283.7113,283.8679,4890.0
2022-09-08 15:10:00,290.04,290.84,290.04,290.63,12170.0,283.7798,284.5625,283.7798,284.3571,12170.0
2022-09-08 15:20:00,290.71,291.0,290.56,290.59,14376.0,284.4354,284.7191,284.2886,284.3179,14376.0
2022-09-08 15:30:00,290.46,290.76,290.04,290.15,7140.0,284.1907,284.4843,283.7798,283.8874,7140.0
2022-09-08 15:40:00,290.15,290.39,289.88,289.95,23150.0,283.8874,284.1223,283.6233,283.6918,23150.0
2022-09-08 15:50:00,290.03,291.11,290.03,290.95,47536.0,283.77,284.8267,283.77,284.6702,47536.0
2022-09-09 09:30:00,291.05,291.1,290.29,290.65,7684.0,284.768,284.8169,284.0244,284.3766,7684.0
2022-09-09 09:40:00,290.53,291.17,290.2,290.54,5570.0,284.2592,284.8854,283.9364,284.269,5570.0
2022-09-09 09:50:00,290.54,290.74,289.69,290.74,11308.0,284.269,284.4647,283.4374,284.4647,11308.0
2022-09-09 10:00:00,290.74,291.56,290.64,291.13,7790.0,284.4647,285.267,284.3669,284.8463,7790.0
2022-09-09 10:10:00,290.41,291.0,290.32,290.75,3536.0,284.1418,284.7191,284.0538,284.4745,3536.0
2022-09-09 10:20:00,290.77,291.06,290.53,291.06,2663.0,284.4941,284.7778,284.2592,284.7778,2663.0
2022-09-09 10:30:00,291.45,292.12,291.3,292.02,4206.0,285.1594,285.8149,285.0126,285.7171,4206.0
2022-09-09 10:40:00,292.18,292.59,292.11,292.49,4096.0,285.8736,286.2748,285.8051,286.1769,4096.0
2022-09-09 10:50:00,292.74,292.74,292.18,292.21,3055.0,286.4215,286.4215,285.8736,285.903,3055.0
2022-09-09 11:00:00,292.35,292.52,292.06,292.42,4483.0,286.04,286.2063,285.7562,286.1084,4483.0
2022-09-09 11:10:00,292.26,292.87,292.11,292.33,2805.0,285.9519,286.5487,285.8051,286.0204,2805.0
2022-09-09 11:20:00,292.17,292.45,292.15,292.22,2800.0,285.8638,286.1378,285.8443,285.9128,2800.0
2022-09-09 11:30:00,292.36,292.6,291.99,292.13,7016.0,286.0497,286.2846,285.6877,285.8247,7016.0
2022-09-09 11:40:00,292.35,292.36,292.02,292.02,3149.0,286.04,286.0497,285.7171,285.7171,3149.0
2022-09-09 11:50:00,291.92,292.3,291.81,292.3,2734.0,285.6192,285.991,285.5116,285.991,2734.0
2022-09-09 12:00:00,292.14,292.24,291.54,291.85,3428.0,285.8345,285.9323,285.2474,285.5507,3428.0
2022-09-09 12:10:00,291.89,292.21,291.89,292.18,4434.0,285.5899,285.903,285.5899,285.8736,4434.0
2022-09-09 12:20:00,292.22,292.23,291.56,291.8,5261.0,285.9128,285.9225,285.267,285.5018,5261.0
2022-09-09 12:30:00,291.75,291.95,291.55,291.95,3227.0,285.4529,285.6486,285.2572,285.6486,3227.0
2022-09-09 12:40:00,292.04,292.14,291.75,292.12,4244.0,285.7366,285.8345,285.4529,285.8149,4244.0
2022-09-09 12:50:00,292.21,292.4,292.21,292.35,2682.0,285.903,286.0889,285.903,286.04,2682.0
2022-09-09 13:00:00,292.42,292.79,292.36,292.79,1267.0,286.1084,286.4705,286.0497,286.4705,1267.0
2022-09-09 13:10:00,292.73,293.18,292.73,293.16,1388.0,286.4118,286.852,286.4118,286.8325,1388.0
2022-09-09 13:20:00,293.07,293.19,292.92,293.08,5222.0,286.7444,286.8618,286.5977,286.7542,5222.0
2022-09-09 13:30:00,293.08,293.41,293.08,293.3,2937.0,286.7542,287.0771,286.7542,286.9695,2937.0
2022-09-09 13:40:00,293.21,293.36,292.81,293.25,6819.0,286.8814,287.0282,286.49,286.9205,6819.0
2022-09-09 13:50:00,293.35,293.58,293.14,293.43,5113.0,287.0184,287.2434,286.8129,287.0966,5113.0
2022-09-09 14:00:00,293.35,293.35,292.56,292.82,5533.0,287.0184,287.0184,286.2454,286.4998,5533.0
2022-09-09 14:10:00,292.58,293.41,292.58,293.33,4216.0,286.265,287.0771,286.265,286.9988,4216.0
2022-09-09 14:20:00,293.31,293.55,293.21,293.53,5548.0,286.9792,287.2141,286.8814,287.1945,5548.0
2022-09-09 14:30:00,293.61,293.65,293.22,293.22,8117.0,287.2728,287.3119,286.8912,286.8912,8117.0
2022-09-09 14:40:00,293.22,293.64,293.22,293.38,2199.0,286.8912,287.3021,286.8912,287.0477,2199.0
2022-09-09 14:50:00,293.47,293.55,293.13,293.55,5508.0,287.1358,287.2141,286.8031,287.2141,5508.0
2022-09-09 15:00:00,293.53,293.86,293.53,293.75,7142.0,287.1945,287.5174,287.1945,287.4097,7142.0
2022-09-09 15:10:00,293.75,294.02,293.5,293.95,17869.0,287.4097,287.6739,287.1651,287.6054,17869.0
2022-09-09 15:20:00,293.88,293.88,293.19,293.23,12718.0,287.5369,287.5369,286.8618,286.901,12718.0
2022-09-09 15:30:00,293.18,293.24,292.67,292.69,12511.0,286.852,286.9107,286.353,286.3726,12511.0
2022-09-09 15:40:00,292.7,293.12,292.59,292.68,19551.0,286.3824,286.7933,286.2748,286.3628,19551.0
2022-09-09 15:50:00,292.56,292.57,291.84,291.87,57822.0,286.2454,286.2552,285.541,285.5703,57822.0
2022-09-12 09:30:00,292.07,292.07,291.33,291.39,6236.0,285.766,285.766,285.042,285.1007,6236.0
2022-09-12 09:40:00,291.87,292.71,291.59,292.5,12380.0,285.5703,286.3922,285.2964,286.1867,12380.0
2022-09-12 09:50:00,292.58,293.25,292.32,293.22,4593.0,286.265,286.9205,286.0106,286.8912,4593.0
2022-09-12 10:00:00,293.26,293.39,292.49,292.76,7710.0,286.9303,287.0575,286.1769,286.4411,7710.0
2022-09-12 10:10:00,292.96,293.96,292.87,293.85,15845.0,286.6368,287.6152,286.5487,287.5076,15845.0
2022-09-12 10:20:00,293.92,294.37,293.67,294.16,7004.0,287.5761,288.0164,287.3315,287.8109,7004.0
2022-09-12 10:30:00,294.09,294.11,293.32,293.55,3905.0,287.7424,287.762,286.989,287.2141,3905.0
2022-09-12 10:40:00,293.55,293.63,293.24,293.37,6045.0,287.2141,287.2923,286.9107,287.0379,6045.0
2022-09-12 10:50:00,293.46,293.59,292.4,292.51,14879.0,287.126,287.2532,286.0889,286.1965,14879.0
2022-09-12 11:00:00,292.53,293.11,292.44,292.85,32523.0,286.2161,286.7836,286.128,286.5292,32523.0
2022-09-12 11:10:00,292.93,293.37,292.69,293.08,7501.0,286.6074,287.0379,286.3726,286.7542,7501.0
2022-09-12 11:20:00,293.24,293.84,293.23,293.59,1011.0,286.9107,287.4978,286.901,287.2532,1011.0
2022-09-12 11:30:00,293.81,294.28,293.74,294.04,3670.0,287.4684,287.9283,287.4,287.6935,3670.0
2022-09-12 11:40:00,294.23,294.23,293.52,293.82,2629.0,287.8794,287.8794,287.1847,287.4782,2629.0
2022-09-12 11:50:00,293.73,293.73,292.86,293.25,3127.0,287.3902,287.3902,286.5389,286.9205,3127.0
2022-09-12 12:00:00,293.15,293.2,292.54,292.54,4794.0,286.8227,286.8716,286.2259,286.2259,4794.0
2022-09-12 12:10:00,292.51,293.06,292.51,292.74,4853.0,286.1965,286.7346,286.1965,286.4215,4853.0
2022-09-12 12:20:00,292.64,293.19,292.64,292.83,3920.0,286.3237,286.8618,286.3237,286.5096,3920.0
2022-09-12 12:30:00,292.77,293.09,292.65,292.85,4868.0,286.4509,286.764,286.3335,286.5292,4868.0
2022-09-12 12:40:00,292.94,293.42,292.93,292.98,4526.0,286.6172,287.0869,286.6074,286.6564,4526.0
2022-09-12 12:50:00,293.04,293.27,292.79,293.14,3158.0,286.7151,286.9401,286.4705,286.8129,3158.0
2022-09-12 13:00:00,293.25,293.55,293.05,293.55,2100.0,286.9205,287.2141,286.7248,287.2141,2100.0
2022-09-12 13:10:00,293.6,293.74,293.51,293.57,2899.0,287.263,287.4,287.1749,287.2336,2899.0
2022-09-12 13:20:00,293.55,294.04,293.17,294.04,7070.0,287.2141,287.6935,286.8423,287.6935,7070.0
2022-09-12 13:30:00,294.25,294.37,293.73,293.79,4671.0,287.8989,288.0164,287.3902,287.4489,4671.0
2022-09-12 13:40:00,293.6,293.71,293.41,293.57,4724.0,287.263,287.3706,287.0771,287.2336,4724.0
2022-09-12 13:50:00,293.59,293.71,293.16,293.16,3379.0,287.2532,287.3706,286.8325,286.8325,3379.0
2022-09-12 14:00:00,293.16,293.16,292.43,292.96,6717.0,286.8325,286.8325,286.1182,286.6368,6717.0
2022-09-12 14:10:00,292.92,293.23,292.66,292.75,4731.0,286.5977,286.901,286.3433,286.4313,4731.0
2022-09-12 14:20:00,292.93,293.49,292.66,292.91,5501.0,286.6074,287.1553,286.3433,286.5879,5501.0
2022-09-12 14:30:00,292.91,293.27,292.77,292.99,8429.0,286.5879,286.9401,286.4509,286.6661,8429.0
2022-09-12 14:40:00,292.99,293.28,292.96,293.04,5212.0,286.6661,286.9499,286.6368,286.7151,5212.0
2022-09-12 14:50:00,293.12,293.35,293.12,293.19,5535.0,286.7933,287.0184,286.7933,286.8618,5535.0
2022-09-12 15:00:00,293.14,293.37,293.09,293.25,11251.0,286.8129,287.0379,286.764,286.9205,11251.0
2022-09-12 15:10:00,293.24,293.33,293.04,293.16,4560.0,286.9107,286.9988,286.7151,286.8325,4560.0
2022-09-12 15:20:00,293.31,293.41,292.69,292.81,8974.0,286.9792,287.0771,286.3726,286.49,8974.0
2022-09-12 15:30:00,292.74,292.89,292.49,292.68,23950.0,286.4215,286.5683,286.1769,286.3628,23950.0
2022-09-12 15:40:00,292.58,293.19,292.53,293.14,11857.0,286.265,286.8618,286.2161,286.8129,11857.0
2022-09-12 15:50:00,293.19,294.12,293.02,294.01,47756.0,286.8618,287.7718,286.6955,287.6641,47756.0
2022-09-13 09:30:00,289.05,289.29,287.99,287.99,7420.0,282.8112,283.046,281.7741,281.7741,7420.0
2022-09-13 09:40:00,288.24,288.28,287.48,288.05,4100.0,282.0187,282.0578,281.2751,281.8328,4100.0
2022-09-13 09:50:00,288.12,288.69,287.24,287.52,5099.0,281.9013,282.459,281.0402,281.3142,5099.0
2022-09-13 10:00:00,287.35,287.35,285.79,286.63,8045.0,281.1479,281.1479,279.6215,280.4434,8045.0
2022-09-13 10:10:00,286.83,287.17,286.36,287.03,4736.0,280.6391,280.9718,280.1792,280.8348,4736.0
2022-09-13 10:20:00,286.96,287.3,286.75,286.95,3622.0,280.7663,281.099,280.5608,280.7565,3622.0
2022-09-13 10:30:00,286.86,286.88,286.07,286.11,5314.0,280.6685,280.688,279.8955,279.9346,5314.0
2022-09-13 10:40:00,286.1,286.28,285.84,285.91,4914.0,279.9249,280.101,279.6705,279.739,4914.0
2022-09-13 10:50:00,285.88,286.14,285.85,286.0,2728.0,279.7096,279.964,279.6803,279.827,2728.0
2022-09-13 11:00:00,285.88,285.96,285.6,285.93,5067.0,279.7096,279.7879,279.4356,279.7585,5067.0
2022-09-13 11:10:00,286.02,286.45,285.89,286.18,5688.0,279.8466,280.2673,279.7194,280.0031,5688.0
2022-09-13 11:20:00,286.17,286.49,285.81,286.19,4084.0,279.9933,280.3064,279.6411,280.0129,4084.0
2022-09-13 11:30:00,286.12,286.75,286.1,286.75,2433.0,279.9444,280.5608,279.9249,280.5608,2433.0
2022-09-13 11:40:00,286.72,286.91,286.54,286.8,4421.0,280.5315,280.7174,280.3554,280.6097,4421.0
2022-09-13 11:50:00,286.68,286.93,286.38,286.39,3678.0,280.4923,280.7369,280.1988,280.2086,3678.0
2022-09-13 12:00:00,286.54,287.24,286.44,287.22,2308.0,280.3554,281.0402,280.2575,281.0207,2308.0
2022-09-13 12:10:00,287.16,287.41,287.08,287.12,1905.0,280.962,281.2066,280.8837,280.9228,1905.0
2022-09-13 12:20:00,287.15,287.23,286.69,286.69,2068.0,280.9522,281.0305,280.5021,280.5021,2068.0
2022-09-13 12:30:00,286.57,286.71,286.39,286.71,2226.0,280.3847,280.5217,280.2086,280.5217,2226.0
2022-09-13 12:40:00,286.72,286.86,286.33,286.54,3790.0,280.5315,280.6685,280.1499,280.3554,3790.0
2022-09-13 12:50:00,286.86,287.03,286.74,286.74,1651.0,280.6685,280.8348,280.551,280.551,1651.0
2022-09-13 13:00:00,286.76,287.41,286.58,287.41,2877.0,280.5706,281.2066,280.3945,281.2066,2877.0
2022-09-13 13:10:00,287.29,287.82,287.19,287.54,3081.0,281.0892,281.6077,280.9913,281.3338,3081.0
2022-09-13 13:20:00,287.43,287.95,287.36,287.94,3207.0,281.2261,281.7349,281.1577,281.7251,3207.0
2022-09-13 13:30:00,287.88,288.29,287.44,287.73,5255.0,281.6664,282.0676,281.2359,281.5197,5255.0
2022-09-13 13:40:00,287.57,287.8,287.29,287.5,5305.0,281.3631,281.5882,281.0892,281.2946,5305.0
2022-09-13 13:50:00,287.38,287.4,286.92,286.92,2408.0,281.1772,281.1968,280.7272,280.7272,2408.0
2022-09-13 14:00:00,286.94,286.94,286.2,286.2,3719.0,280.7467,280.7467,280.0227,280.0227,3719.0
2022-09-13 14:10:00,286.32,286.53,286.07,286.51,3701.0,280.1401,280.3456,279.8955,280.326,3701.0
2022-09-13 14:20:00,286.63,286.68,286.06,286.06,3501.0,280.4434,280.4923,279.8857,279.8857,3501.0
2022-09-13 14:30:00,286.23,286.25,285.93,285.94,6930.0,280.052,280.0716,279.7585,279.7683,6930.0
2022-09-13 14:40:00,286.0,286.01,285.48,285.68,12587.0,279.827,279.8368,279.3182,279.5139,12587.0
2022-09-13 14:50:00,285.63,286.33,285.62,286.11,21135.0,279.465,280.1499,279.4552,279.9346,21135.0
2022-09-13 15:00:00,286.1,286.33,285.92,285.98,9950.0,279.9249,280.1499,279.7487,279.8074,9950.0
2022-09-13 15:10:00,285.98,286.02,285.59,285.8,28756.0,279.8074,279.8466,279.4259,279.6313,28756.0
2022-09-13 15:20:00,285.8,286.13,285.73,285.8,17358.0,279.6313,279.9542,279.5628,279.6313,17358.0
2022-09-13 15:30:00,285.77,285.77,284.12,284.71,17216.0,279.602,279.602,277.9876,278.5649,17216.0
2022-09-13 15:40:00,284.7,284.73,283.49,283.85,18825.0,278.5551,278.5844,277.3712,277.7234,18825.0
2022-09-13 15:50:00,283.82,284.39,283.28,284.03,75266.0,277.6941,278.2518,277.1657,277.8995,75266.0
2022-09-14 09:30:00,284.15,284.35,283.67,284.04,23427.0,278.0169,278.2126,277.5473,277.9093,23427.0
2022-09-14 09:40:00,283.96,284.27,282.63,282.63,7624.0,277.831,278.1344,276.5298,276.5298,7624.0
2022-09-14 09:50:00,282.63,283.73,282.61,283.62,1773.0,276.5298,277.606,276.5102,277.4984,1773.0
2022-09-14 10:00:00,283.73,284.09,283.15,283.83,5365.0,277.606,277.9582,277.0385,277.7038,5365.0
2022-09-14 10:10:00,284.07,284.1,283.28,283.72,14585.0,277.9387,277.968,277.1657,277.5962,14585.0
2022-09-14 10:20:00,283.83,284.33,282.75,282.75,4300.0,277.7038,278.1931,276.6472,276.6472,4300.0
2022-09-14 10:30:00,282.74,284.06,282.36,284.03,7859.0,276.6374,277.9289,276.2656,277.8995,7859.0
2022-09-14 10:40:00,283.9,284.26,283.73,283.82,16564.0,277.7723,278.1246,277.606,277.6941,16564.0
2022-09-14 10:50:00,284.01,285.29,283.94,284.76,25412.0,277.88,279.1323,277.8115,278.6138,25412.0
2022-09-14 11:00:00,284.81,285.61,284.47,285.06,15894.0,278.6627,279.4454,278.33,278.9073,15894.0
2022-09-14 11:10:00,284.86,285.01,284.53,284.61,14170.0,278.7116,278.8584,278.3887,278.467,14170.0
2022-09-14 11:20:00,284.58,284.99,283.9,284.99,5129.0,278.4377,278.8388,277.7723,278.8388,5129.0
2022-09-14 11:30:00,285.06,285.1,284.46,284.69,4438.0,278.9073,278.9464,278.3203,278.5453,4438.0
2022-09-14 11:40:00,284.81,285.5,284.7,285.23,3404.0,278.6627,279.3378,278.5551,279.0736,3404.0
2022-09-14 11:50:00,285.27,285.29,284.76,284.84,3660.0,279.1128,279.1323,278.6138,278.6921,3660.0
2022-09-14 12:00:00,284.62,284.87,284.42,284.6,2350.0,278.4768,278.7214,278.2811,278.4572,2350.0
2022-09-14 12:10:00,284.62,284.99,284.43,284.72,3272.0,278.4768,278.8388,278.2909,278.5746,3272.0
2022-09-14 12:20:00,284.73,284.73,284.29,284.32,1700.0,278.5844,278.5844,278.1539,278.1833,1700.0
2022-09-14 12:30:00,284.49,285.23,284.49,285.18,3101.0,278.3496,279.0736,278.3496,279.0247,3101.0
2022-09-14 12:40:00,285.28,285.53,285.12,285.48,12438.0,279.1226,279.3672,278.966,279.3182,12438.0
2022-09-14 12:50:00,285.59,285.7,284.98,285.17,11128.0,279.4259,279.5335,278.829,279.0149,11128.0
2022-09-14 13:00:00,285.44,285.44,284.93,285.26,5785.0,279.2791,279.2791,278.7801,279.103,5785.0
2022-09-14 13:10:00,285.31,285.36,284.91,284.92,4376.0,279.1519,279.2008,278.7605,278.7703,4376.0
2022-09-14 13:20:00,285.08,285.38,284.99,285.21,4850.0,278.9269,279.2204,278.8388,279.0541,4850.0
2022-09-14 13:30:00,285.2,285.26,284.51,284.57,6863.0,279.0443,279.103,278.3692,278.4279,6863.0
2022-09-14 13:40:00,284.45,284.75,283.77,283.96,6968.0,278.3105,278.604,277.6451,277.831,6968.0
2022-09-14 13:50:00,284.41,284.54,284.01,284.1,8241.0,278.2713,278.3985,277.88,277.968,8241.0
2022-09-14 14:00:00,284.0,284.23,283.69,283.93,10635.0,277.8702,278.0952,277.5669,277.8017,10635.0
2022-09-14 14:10:00,284.11,284.11,283.56,283.72,6610.0,277.9778,277.9778,277.4397,277.5962,6610.0
2022-09-14 14:20:00,283.75,284.0,283.7,283.98,3725.0,277.6256,277.8702,277.5767,277.8506,3725.0
2022-09-14 14:30:00,284.09,284.09,283.82,284.0,10077.0,277.9582,277.9582,277.6941,277.8702,10077.0
2022-09-14 14:40:00,284.02,284.06,283.57,283.62,6367.0,277.8897,277.9289,277.4495,277.4984,6367.0
2022-09-14 14:50:00,283.63,283.66,283.02,283.21,10379.0,277.5082,277.5375,276.9113,277.0972,10379.0
2022-09-14 15:00:00,283.3,283.86,283.29,283.86,5948.0,277.1853,277.7332,277.1755,277.7332,5948.0
2022-09-14 15:10:00,283.89,283.97,282.92,283.15,6908.0,277.7626,277.8408,276.8135,277.0385,6908.0
2022-09-14 15:20:00,283.17,283.57,282.73,282.93,11238.0,277.0581,277.4495,276.6276,276.8233,11238.0
2022-09-14 15:30:00,282.82,283.09,282.11,282.9,13638.0,276.7156,276.9798,276.021,276.7939,13638.0
2022-09-14 15:40:00,282.9,283.48,282.88,283.39,25377.0,276.7939,277.3614,276.7744,277.2733,25377.0
2022-09-14 15:50:00,283.38,284.0,282.97,283.87,130994.0,277.2636,277.8702,276.8624,277.743,130994.0
2022-09-15 09:30:00,284.63,284.63,281.99,281.99,7500.0,278.4866,278.4866,275.9036,275.9036,7500.0
2022-09-15 09:40:00,282.11,283.2,281.95,283.2,10551.0,276.021,277.0874,275.8644,277.0874,10551.0
2022-09-15 09:50:00,282.97,283.21,282.35,282.9,16168.0,276.8624,277.0972,276.2558,276.7939,16168.0
2022-09-15 10:00:00,283.0,284.15,282.85,283.81,31531.0,276.8918,278.0169,276.745,277.6843,31531.0
2022-09-15 10:10:00,283.81,284.08,283.54,283.63,6922.0,277.6843,277.9485,277.4201,277.5082,6922.0
2022-09-15 10:20:00,283.61,283.61,282.24,282.27,6339.0,277.4886,277.4886,276.1482,276.1775,6339.0
2022-09-15 10:30:00,282.27,282.56,281.46,281.56,14552.0,276.1775,276.4613,275.385,275.4828,14552.0
2022-09-15 10:40:00,281.54,282.15,281.54,281.63,7623.0,275.4633,276.0601,275.4633,275.5513,7623.0
2022-09-15 10:50:00,281.43,281.46,280.71,280.87,5211.0,275.3557,275.385,274.6512,274.8077,5211.0
2022-09-15 11:00:00,281.0,281.21,280.63,281.06,12372.0,274.9349,275.1404,274.5729,274.9936,12372.0
2022-09-15 11:10:00,281.02,281.39,280.93,281.38,4920.0,274.9545,275.3165,274.8664,275.3067,4920.0
2022-09-15 11:20:00,281.75,282.1,281.65,281.93,6964.0,275.6687,276.0112,275.5709,275.8449,6964.0
2022-09-15 11:30:00,282.0,282.05,281.38,281.51,7759.0,275.9133,275.9623,275.3067,275.4339,7759.0
2022-09-15 11:40:00,281.79,281.92,281.66,281.83,3423.0,275.7079,275.8351,275.5807,275.747,3423.0
2022-09-15 11:50:00,281.71,281.71,280.5,280.51,3136.0,275.6296,275.6296,274.4457,274.4555,3136.0
2022-09-15 12:00:00,280.84,281.02,280.59,280.6,7590.0,274.7784,274.9545,274.5338,274.5436,7590.0
2022-09-15 12:10:00,280.69,281.45,280.28,281.31,10967.0,274.6316,275.3752,274.2305,275.2382,10967.0
2022-09-15 12:20:00,281.23,281.32,280.94,280.94,5928.0,275.16,275.248,274.8762,274.8762,5928.0
2022-09-15 12:30:00,281.0,281.5,280.89,281.41,6400.0,274.9349,275.4241,274.8273,275.3361,6400.0
2022-09-15 12:40:00,281.43,281.86,281.36,281.62,5247.0,275.3557,275.7764,275.2872,275.5416,5247.0
2022-09-15 12:50:00,281.65,281.94,281.6,281.83,6170.0,275.5709,275.8546,275.522,275.747,6170.0
2022-09-15 13:00:00,281.99,283.09,281.97,282.77,12225.0,275.9036,276.9798,275.884,276.6667,12225.0
2022-09-15 13:10:00,282.74,283.28,282.71,283.28,6378.0,276.6374,277.1657,276.608,277.1657,6378.0
2022-09-15 13:20:00,283.23,283.44,282.9,283.07,46670.0,277.1168,277.3223,276.7939,276.9603,46670.0
2022-09-15 13:30:00,283.21,283.38,282.76,282.76,19388.0,277.0972,277.2636,276.6569,276.6569,19388.0
2022-09-15 13:40:00,283.11,283.25,282.59,282.59,4051.0,276.9994,277.1364,276.4906,276.4906,4051.0
2022-09-15 13:50:00,282.47,282.47,282.15,282.29,5182.0,276.3732,276.3732,276.0601,276.1971,5182.0
2022-09-15 14:00:00,282.19,282.19,281.5,281.75,6837.0,276.0992,276.0992,275.4241,275.6687,6837.0
2022-09-15 14:10:00,281.68,282.32,281.65,282.05,6795.0,275.6003,276.2264,275.5709,275.9623,6795.0
2022-09-15 14:20:00,282.01,282.22,281.82,282.0,5333.0,275.9231,276.1286,275.7372,275.9133,5333.0
2022-09-15 14:30:00,282.09,282.22,281.75,281.96,7778.0,276.0014,276.1286,275.6687,275.8742,7778.0
2022-09-15 14:40:00,281.86,281.89,281.25,281.27,6967.0,275.7764,275.8057,275.1795,275.1991,6967.0
2022-09-15 14:50:00,281.28,281.42,280.97,281.06,5041.0,275.2089,275.3459,274.9056,274.9936,5041.0
2022-09-15 15:00:00,281.13,281.2,280.69,280.77,8623.0,275.0621,275.1306,274.6316,274.7099,8623.0
2022-09-15 15:10:00,280.77,280.77,279.93,279.94,7947.0,274.7099,274.7099,273.888,273.8978,7947.0
2022-09-15 15:20:00,280.01,280.51,279.85,280.17,15221.0,273.9663,274.4555,273.8098,274.1228,15221.0
2022-09-15 15:30:00,280.27,280.83,280.1,280.78,15222.0,274.2207,274.7686,274.0544,274.7197,15222.0
2022-09-15 15:40:00,280.77,281.22,280.18,280.37,37826.0,274.7099,275.1502,274.1326,274.3185,37826.0
2022-09-15 15:50:00,280.54,280.76,279.93,280.11,125495.0,274.4849,274.7001,273.888,274.0641,125495.0
2022-09-16 09:30:00,277.6,278.24,277.02,277.77,178202.0,271.6083,272.2345,271.0408,271.7746,178202.0
2022-09-16 09:40:00,277.71,278.51,277.66,278.12,5134.0,271.7159,272.4987,271.667,272.1171,5134.0
2022-09-16 09:50:00,278.12,278.33,277.53,278.01,9075.0,272.1171,272.3226,271.5398,272.0095,9075.0
2022-09-16 10:00:00,278.26,279.42,278.07,279.03,4400.0,272.2541,273.389,272.0682,273.0075,4400.0
2022-09-16 10:10:00,278.67,279.99,278.67,279.29,4715.0,272.6552,273.9467,272.6552,273.2618,4715.0
2022-09-16 10:20:00,279.2,279.48,279.03,279.08,3214.0,273.1738,273.4477,273.0075,273.0564,3214.0
2022-09-16 10:30:00,279.28,279.8,279.2,279.28,4394.0,273.2521,273.7608,273.1738,273.2521,4394.0
2022-09-16 10:40:00,279.32,279.32,278.43,278.62,3939.0,273.2912,273.2912,272.4204,272.6063,3939.0
2022-09-16 10:50:00,278.62,279.02,278.33,278.33,3724.0,272.6063,272.9977,272.3226,272.3226,3724.0
2022-09-16 11:00:00,278.39,278.58,278.07,278.45,8299.0,272.3813,272.5672,272.0682,272.44,8299.0
2022-09-16 11:10:00,278.45,278.71,278.1,278.24,10581.0,272.44,272.6944,272.0975,272.2345,10581.0
2022-09-16 11:20:00,278.09,278.1,277.48,277.68,6312.0,272.0877,272.0975,271.4909,271.6866,6312.0
2022-09-16 11:30:00,277.6,277.7,276.97,277.22,4281.0,271.6083,271.7062,270.9919,271.2365,4281.0
2022-09-16 11:40:00,277.18,277.33,277.06,277.06,3130.0,271.1974,271.3441,271.08,271.08,3130.0
2022-09-16 11:50:00,277.15,277.7,276.97,277.6,5355.0,271.168,271.7062,270.9919,271.6083,5355.0
2022-09-16 12:00:00,277.45,277.48,276.91,276.91,4686.0,271.4616,271.4909,270.9332,270.9332,4686.0
2022-09-16 12:10:00,277.03,277.08,276.46,276.69,4758.0,271.0506,271.0995,270.4929,270.718,4758.0
2022-09-16 12:20:00,276.58,276.83,276.39,276.42,5918.0,270.6103,270.8549,270.4244,270.4538,5918.0
2022-09-16 12:30:00,276.37,276.41,275.62,275.64,3961.0,270.4049,270.444,269.6711,269.6906,3961.0
2022-09-16 12:40:00,275.81,276.42,275.71,276.42,4218.0,269.857,270.4538,269.7591,270.4538,4218.0
2022-09-16 12:50:00,276.49,276.62,276.15,276.15,5041.0,270.5223,270.6495,270.1896,270.1896,5041.0
2022-09-16 13:00:00,275.85,275.99,275.33,275.52,5313.0,269.8961,270.0331,269.3873,269.5732,5313.0
2022-09-16 13:10:00,275.53,275.53,275.25,275.33,4085.0,269.583,269.583,269.309,269.3873,4085.0
2022-09-16 13:20:00,275.25,275.41,275.07,275.35,6187.0,269.309,269.4656,269.1329,269.4069,6187.0
2022-09-16 13:30:00,275.41,275.85,275.27,275.74,4881.0,269.4656,269.8961,269.3286,269.7885,4881.0
2022-09-16 13:40:00,275.72,276.02,275.5,275.5,3532.0,269.7689,270.0624,269.5536,269.5536,3532.0
2022-09-16 13:50:00,275.51,275.77,275.29,275.63,4787.0,269.5634,269.8178,269.3482,269.6808,4787.0
2022-09-16 14:00:00,275.61,276.03,275.61,275.77,6522.0,269.6613,270.0722,269.6613,269.8178,6522.0
2022-09-16 14:10:00,275.95,276.04,275.72,275.81,8461.0,269.9939,270.082,269.7689,269.857,8461.0
2022-09-16 14:20:00,275.76,276.51,275.24,276.06,12069.0,269.808,270.5418,269.2993,270.1016,12069.0
2022-09-16 14:30:00,275.88,276.24,275.53,275.61,11503.0,269.9254,270.2777,269.583,269.6613,11503.0
2022-09-16 14:40:00,275.7,276.34,275.52,276.02,10807.0,269.7493,270.3755,269.5732,270.0624,10807.0
2022-09-16 14:50:00,275.96,276.24,275.87,275.98,10753.0,270.0037,270.2777,269.9157,270.0233,10753.0
2022-09-16 15:00:00,275.98,276.71,275.97,276.49,8718.0,270.0233,270.7375,270.0135,270.5223,8718.0
2022-09-16 15:10:00,276.24,276.3,275.9,276.2,12912.0,270.2777,270.3364,269.945,270.2385,12912.0
2022-09-16 15:20:00,276.21,277.0,276.07,276.1,12711.0,270.2483,271.0213,270.1113,270.1407,12711.0
2022-09-16 15:30:00,276.21,276.96,275.76,276.96,29181.0,270.2483,270.9821,269.808,270.9821,29181.0
2022-09-16 15:40:00,277.12,277.39,276.36,276.69,22791.0,271.1387,271.4028,270.3951,270.718,22791.0
2022-09-16 15:50:00,276.61,277.27,276.37,277.08,113491.0,270.6397,271.2854,270.4049,271.0995,113491.0
2022-09-19 09:30:00,275.81,276.39,275.06,275.64,13005.0,269.857,270.4244,269.1231,269.6906,13005.0
2022-09-19 09:40:00,275.79,276.54,275.79,276.21,3000.0,269.8374,270.5712,269.8374,270.2483,3000.0
2022-09-19 09:50:00,276.44,277.06,276.09,276.34,2942.0,270.4734,271.08,270.1309,270.3755,2942.0
2022-09-19 10:00:00,276.03,276.42,275.29,276.35,4945.0,270.0722,270.4538,269.3482,270.3853,4945.0
2022-09-19 10:10:00,276.45,277.18,276.15,276.6,7218.0,270.4831,271.1974,270.1896,270.6299,7218.0
2022-09-19 10:20:00,276.51,277.07,276.35,276.64,2576.0,270.5418,271.0898,270.3853,270.669,2576.0
2022-09-19 10:30:00,276.54,277.52,276.47,277.12,5996.0,270.5712,271.53,270.5027,271.1387,5996.0
2022-09-19 10:40:00,277.85,278.1,277.49,277.61,3292.0,271.8529,272.0975,271.5007,271.6181,3292.0
2022-09-19 10:50:00,277.36,277.59,277.07,277.2,5584.0,271.3735,271.5985,271.0898,271.217,5584.0
2022-09-19 11:00:00,277.38,277.66,277.17,277.21,5403.0,271.3931,271.667,271.1876,271.2267,5403.0
2022-09-19 11:10:00,277.17,277.75,277.09,277.4,3825.0,271.1876,271.7551,271.1093,271.4126,3825.0
2022-09-19 11:20:00,277.37,277.4,276.86,276.88,3060.0,271.3833,271.4126,270.8843,270.9039,3060.0
2022-09-19 11:30:00,276.92,276.93,276.2,276.38,3101.0,270.943,270.9528,270.2385,270.4146,3101.0
2022-09-19 11:40:00,276.37,276.48,276.26,276.27,1293.0,270.4049,270.5125,270.2972,270.307,1293.0
2022-09-19 11:50:00,276.45,276.54,276.15,276.15,3280.0,270.4831,270.5712,270.1896,270.1896,3280.0
2022-09-19 12:00:00,276.4,276.51,276.14,276.22,2530.0,270.4342,270.5418,270.1798,270.2581,2530.0
2022-09-19 12:10:00,276.67,276.75,276.49,276.75,802.0,270.6984,270.7767,270.5223,270.7767,802.0
2022-09-19 12:20:00,276.75,276.76,276.37,276.49,2226.0,270.7767,270.7864,270.4049,270.5223,2226.0
2022-09-19 12:30:00,276.39,277.37,276.39,277.27,3718.0,270.4244,271.3833,270.4244,271.2854,3718.0
2022-09-19 12:40:00,277.28,277.51,277.14,277.34,1432.0,271.2952,271.5203,271.1582,271.3539,1432.0
2022-09-19 12:50:00,277.57,277.61,277.13,277.18,3386.0,271.579,271.6181,271.1485,271.1974,3386.0
2022-09-19 13:00:00,277.25,277.36,277.14,277.3,951.0,271.2659,271.3735,271.1582,271.3148,951.0
2022-09-19 13:10:00,277.46,277.46,277.1,277.26,2207.0,271.4713,271.4713,271.1191,271.2757,2207.0
2022-09-19 13:20:00,277.3,277.58,277.22,277.22,20516.0,271.3148,271.5887,271.2365,271.2365,20516.0
2022-09-19 13:30:00,277.17,277.18,276.7,276.8,5442.0,271.1876,271.1974,270.7277,270.8256,5442.0
2022-09-19 13:40:00,276.75,277.05,276.75,276.9,1719.0,270.7767,271.0702,270.7767,270.9234,1719.0
2022-09-19 13:50:00,276.82,276.82,276.52,276.54,3271.0,270.8452,270.8452,270.5516,270.5712,3271.0
2022-09-19 14:00:00,276.6,276.64,276.06,276.21,3941.0,270.6299,270.669,270.1016,270.2483,3941.0
2022-09-19 14:10:00,276.2,276.3,276.01,276.01,3827.0,270.2385,270.3364,270.0526,270.0526,3827.0
2022-09-19 14:20:00,275.99,276.0,275.53,275.73,3276.0,270.0331,270.0429,269.583,269.7787,3276.0
2022-09-19 14:30:00,275.81,276.11,275.69,276.1,3311.0,269.857,270.1505,269.7395,270.1407,3311.0
2022-09-19 14:40:00,276.06,276.06,275.8,275.83,2538.0,270.1016,270.1016,269.8472,269.8765,2538.0
2022-09-19 14:50:00,275.93,276.53,275.93,276.5,2627.0,269.9744,270.5614,269.9744,270.5321,2627.0
2022-09-19 15:00:00,276.57,277.57,276.57,277.57,3669.0,270.6005,271.579,270.6005,271.579,3669.0
2022-09-19 15:10:00,277.46,278.04,277.46,277.96,20162.0,271.4713,272.0388,271.4713,271.9605,20162.0
2022-09-19 15:20:00,277.86,278.26,277.85,278.07,74829.0,271.8627,272.2541,271.8529,272.0682,74829.0
2022-09-19 15:30:00,278.11,278.22,278.0,278.1,15447.0,272.1073,272.2149,271.9997,272.0975,15447.0
2022-09-19 15:40:00,278.12,278.61,278.12,278.32,8563.0,272.1171,272.5965,272.1171,272.3128,8563.0
2022-09-19 15:50:00,278.41,278.78,278.08,278.78,29787.0,272.4008,272.7628,272.078,272.7628,29787.0
2022-09-20 09:30:00,276.36,277.88,275.33,275.51,7722.0,270.3951,271.8823,269.3873,269.5634,7722.0
2022-09-20 09:40:00,275.94,275.94,274.12,274.28,5813.0,269.9841,269.9841,268.2034,268.36,5813.0
2022-09-20 09:50:00,274.28,274.49,273.85,273.93,4956.0,268.36,268.5654,267.9393,268.0175,4956.0
2022-09-20 10:00:00,274.04,274.12,273.64,273.78,6369.0,268.1252,268.2034,267.7338,267.8708,6369.0
2022-09-20 10:10:00,273.71,273.87,272.88,273.65,11804.0,267.8023,267.9588,266.9902,267.7436,11804.0
2022-09-20 10:20:00,273.43,273.86,273.37,273.78,4100.0,267.5283,267.949,267.4696,267.8708,4100.0
2022-09-20 10:30:00,273.75,274.33,273.74,274.33,4577.0,267.8414,268.4089,267.8316,268.4089,4577.0
2022-09-20 10:40:00,274.33,274.87,274.22,274.86,4753.0,268.4089,268.9372,268.3013,268.9275,4753.0
2022-09-20 10:50:00,274.96,275.35,274.86,275.25,5336.0,269.0253,269.4069,268.9275,269.309,5336.0
2022-09-20 11:00:00,275.28,275.41,274.81,275.41,6247.0,269.3384,269.4656,268.8785,269.4656,6247.0
2022-09-20 11:10:00,275.33,275.48,274.91,275.13,2500.0,269.3873,269.5341,268.9764,269.1916,2500.0
2022-09-20 11:20:00,275.11,275.19,274.61,274.94,3422.0,269.1721,269.2503,268.6829,269.0057,3422.0
2022-09-20 11:30:00,275.09,275.13,274.7,274.93,1800.0,269.1525,269.1916,268.7709,268.9959,1800.0
2022-09-20 11:40:00,274.85,275.04,274.76,274.85,1500.0,268.9177,269.1036,268.8296,268.9177,1500.0
2022-09-20 11:50:00,274.78,275.74,274.78,275.59,1500.0,268.8492,269.7885,268.8492,269.6417,1500.0
2022-09-20 12:00:00,275.76,275.96,275.64,275.8,3520.0,269.808,270.0037,269.6906,269.8472,3520.0
2022-09-20 12:10:00,275.71,276.03,275.6,275.96,1976.0,269.7591,270.0722,269.6515,270.0037,1976.0
2022-09-20 12:20:00,276.04,276.13,275.29,275.29,3020.0,270.082,270.17,269.3482,269.3482,3020.0
2022-09-20 12:30:00,275.19,275.3,274.9,275.15,5142.0,269.2503,269.358,268.9666,269.2112,5142.0
2022-09-20 12:40:00,275.08,275.14,274.61,274.61,1800.0,269.1427,269.2014,268.6829,268.6829,1800.0
2022-09-20 12:50:00,274.56,274.91,274.56,274.7,2566.0,268.6339,268.9764,268.6339,268.7709,2566.0
2022-09-20 13:00:00,274.66,274.98,274.49,274.59,3248.0,268.7318,269.0449,268.5654,268.6633,3248.0
2022-09-20 13:10:00,274.55,274.78,274.29,274.54,4708.0,268.6241,268.8492,268.3698,268.6144,4708.0
2022-09-20 13:20:00,274.61,275.09,274.6,274.8,6273.0,268.6829,269.1525,268.6731,268.8688,6273.0
2022-09-20 13:30:00,274.75,274.75,274.12,274.22,5350.0,268.8198,268.8198,268.2034,268.3013,5350.0
2022-09-20 13:40:00,274.27,274.54,273.82,273.82,7206.0,268.3502,268.6144,267.9099,267.9099,7206.0
2022-09-20 13:50:00,273.81,273.81,273.12,273.27,8034.0,267.9001,267.9001,267.225,267.3718,8034.0
2022-09-20 14:00:00,273.37,274.07,273.36,274.07,5955.0,267.4696,268.1545,267.4598,268.1545,5955.0
2022-09-20 14:10:00,274.06,274.82,273.96,274.82,5291.0,268.1447,268.8883,268.0469,268.8883,5291.0
2022-09-20 14:20:00,274.8,275.23,274.76,274.91,3880.0,268.8688,269.2895,268.8296,268.9764,3880.0
2022-09-20 14:30:00,274.76,274.83,274.35,274.53,5471.0,268.8296,268.8981,268.4285,268.6046,5471.0
2022-09-20 14:40:00,274.53,275.48,274.08,275.17,5408.0,268.6046,269.5341,268.1643,269.2308,5408.0
2022-09-20 14:50:00,275.34,275.58,275.13,275.48,3007.0,269.3971,269.6319,269.1916,269.5341,3007.0
2022-09-20 15:00:00,275.32,275.68,275.09,275.09,2900.0,269.3775,269.7298,269.1525,269.1525,2900.0
2022-09-20 15:10:00,275.13,275.65,275.12,275.54,4599.0,269.1916,269.7004,269.1818,269.5928,4599.0
2022-09-20 15:20:00,275.72,276.46,275.72,276.2,3763.0,269.7689,270.4929,269.7689,270.2385,3763.0
2022-09-20 15:30:00,276.2,277.12,275.54,277.02,10609.0,270.2385,271.1387,269.5928,271.0408,10609.0
2022-09-20 15:40:00,276.98,277.27,276.61,276.73,12123.0,271.0017,271.2854,270.6397,270.7571,12123.0
2022-09-20 15:50:00,276.7,277.07,276.03,276.24,44711.0,270.7277,271.0898,270.0722,270.2777,44711.0
2022-09-21 09:30:00,277.63,278.84,277.57,278.15,14616.0,271.6377,272.8216,271.579,272.1464,14616.0
2022-09-21 09:40:00,278.19,278.78,278.12,278.69,5661.0,272.1856,272.7628,272.1171,272.6748,5661.0
2022-09-21 09:50:00,278.94,279.21,278.79,279.12,3487.0,272.9194,273.1836,272.7726,273.0955,3487.0
2022-09-21 10:00:00,279.12,279.98,279.09,279.89,4051.0,273.0955,273.9369,273.0662,273.8489,4051.0
2022-09-21 10:10:00,280.56,281.71,280.48,280.9,27123.0,274.5044,275.6296,274.4262,274.8371,27123.0
2022-09-21 10:20:00,280.82,281.11,280.39,281.11,3890.0,274.7588,275.0426,274.3381,275.0426,3890.0
2022-09-21 10:30:00,281.33,281.37,280.35,280.98,4796.0,275.2578,275.2969,274.299,274.9154,4796.0
2022-09-21 10:40:00,280.83,281.19,280.42,281.03,7953.0,274.7686,275.1208,274.3675,274.9643,7953.0
2022-09-21 10:50:00,281.14,281.5,280.92,281.23,5744.0,275.0719,275.4241,274.8567,275.16,5744.0
2022-09-21 11:00:00,281.16,281.16,280.51,280.67,3104.0,275.0915,275.0915,274.4555,274.6121,3104.0
2022-09-21 11:10:00,280.62,281.31,280.53,280.75,9156.0,274.5631,275.2382,274.4751,274.6903,9156.0
2022-09-21 11:20:00,280.54,280.95,280.41,280.82,5631.0,274.4849,274.886,274.3577,274.7588,5631.0
2022-09-21 11:30:00,280.92,281.08,280.2,280.5,5834.0,274.8567,275.0132,274.1522,274.4457,5834.0
2022-09-21 11:40:00,280.49,281.0,280.38,280.63,21145.0,274.4359,274.9349,274.3283,274.5729,21145.0
2022-09-21 11:50:00,280.57,280.91,280.47,280.86,22604.0,274.5142,274.8469,274.4164,274.798,22604.0
2022-09-21 12:00:00,280.73,281.0,280.73,280.96,3140.0,274.6708,274.9349,274.6708,274.8958,3140.0
2022-09-21 12:10:00,281.02,281.13,280.73,280.93,4778.0,274.9545,275.0621,274.6708,274.8664,4778.0
2022-09-21 12:20:00,280.91,280.95,280.7,280.87,7860.0,274.8469,274.886,274.6414,274.8077,7860.0
2022-09-21 12:30:00,280.81,281.06,280.74,280.76,5367.0,274.749,274.9936,274.6805,274.7001,5367.0
2022-09-21 12:40:00,280.74,280.93,280.72,280.81,5666.0,274.6805,274.8664,274.661,274.749,5666.0
2022-09-21 12:50:00,280.82,280.82,279.62,280.04,9264.0,274.7588,274.7588,273.5847,273.9957,9264.0
2022-09-21 13:00:00,279.87,280.12,279.78,279.98,3333.0,273.8293,274.0739,273.7413,273.9369,3333.0
2022-09-21 13:10:00,279.85,279.86,279.33,279.45,3677.0,273.8098,273.8195,273.301,273.4184,3677.0
2022-09-21 13:20:00,279.38,279.61,279.21,279.59,3218.0,273.3499,273.5749,273.1836,273.5554,3218.0
2022-09-21 13:30:00,279.62,280.18,279.55,280.17,3316.0,273.5847,274.1326,273.5162,274.1228,3316.0
2022-09-21 13:40:00,280.12,280.25,280.05,280.12,2600.0,274.0739,274.2011,274.0054,274.0739,2600.0
2022-09-21 13:50:00,280.15,280.77,280.11,280.53,5159.0,274.1033,274.7099,274.0641,274.4751,5159.0
2022-09-21 14:00:00,280.36,280.36,276.1,278.42,8401.0,274.3087,274.3087,270.1407,272.4106,8401.0
2022-09-21 14:10:00,278.22,278.25,276.0,276.4,7645.0,272.2149,272.2443,270.0429,270.4342,7645.0
2022-09-21 14:20:00,276.53,277.09,276.28,276.54,6129.0,270.5614,271.1093,270.3168,270.5712,6129.0
2022-09-21 14:30:00,276.36,278.56,275.83,277.7,13490.0,270.3951,272.5476,269.8765,271.7062,13490.0
2022-09-21 14:40:00,277.72,280.78,277.5,278.97,7444.0,271.7257,274.7197,271.5105,272.9487,7444.0
2022-09-21 14:50:00,278.75,280.47,278.31,280.0,19873.0,272.7335,274.4164,272.303,273.9565,19873.0
2022-09-21 15:00:00,280.15,280.15,279.14,279.16,9085.0,274.1033,274.1033,273.1151,273.1346,9085.0
2022-09-21 15:10:00,278.88,279.51,277.08,278.71,11430.0,272.8607,273.4771,271.0995,272.6944,11430.0
2022-09-21 15:20:00,278.47,278.47,276.26,276.26,10726.0,272.4595,272.4595,270.2972,270.2972,10726.0
2022-09-21 15:30:00,276.16,276.3,274.64,274.73,18174.0,270.1994,270.3364,268.7122,268.8003,18174.0
2022-09-21 15:40:00,274.86,275.11,273.47,273.71,21146.0,268.9275,269.1721,267.5675,267.8023,21146.0
2022-09-21 15:50:00,273.82,274.16,272.84,272.9,65800.0,267.9099,268.2426,266.9511,267.0098,65800.0
2022-09-22 09:30:00,272.77,272.77,271.3,271.63,7954.0,266.8826,266.8826,265.4443,265.7672,7954.0
2022-09-22 09:40:00,271.31,271.31,269.75,270.0,4322.0,265.4541,265.4541,263.9278,264.1724,4322.0
2022-09-22 09:50:00,269.94,271.25,269.78,270.97,10704.0,264.1136,265.3954,263.9571,265.1214,10704.0
2022-09-22 10:00:00,271.01,271.37,270.41,271.31,25145.0,265.1606,265.5128,264.5735,265.4541,25145.0
2022-09-22 10:10:00,271.29,272.01,270.9,270.9,8095.0,265.4345,266.139,265.0529,265.0529,8095.0
2022-09-22 10:20:00,270.48,270.48,269.95,270.04,5988.0,264.642,264.642,264.1234,264.2115,5988.0
2022-09-22 10:30:00,270.06,270.16,269.08,269.13,4205.0,264.2311,264.3289,263.2722,263.3211,4205.0
2022-09-22 10:40:00,269.26,269.35,268.43,268.72,5580.0,263.4483,263.5364,262.6362,262.92,5580.0
2022-09-22 10:50:00,268.49,268.81,268.25,268.31,8594.0,262.6949,263.008,262.4601,262.5188,8594.0
2022-09-22 11:00:00,268.25,268.92,268.1,268.72,5207.0,262.4601,263.1157,262.3134,262.92,5207.0
2022-09-22 11:10:00,268.66,268.9,268.29,268.9,4465.0,262.8613,263.0961,262.4993,263.0961,4465.0
2022-09-22 11:20:00,268.83,269.73,268.83,269.73,5838.0,263.0276,263.9082,263.0276,263.9082,5838.0
2022-09-22 11:30:00,269.64,270.42,269.51,270.25,13170.0,263.8201,264.5833,263.6929,264.417,13170.0
2022-09-22 11:40:00,270.09,271.05,270.08,270.87,7041.0,264.2604,265.1997,264.2506,265.0236,7041.0
2022-09-22 11:50:00,270.89,270.91,270.33,270.73,47285.0,265.0431,265.0627,264.4952,264.8866,47285.0
2022-09-22 12:00:00,270.76,271.35,270.69,271.34,8536.0,264.916,265.4932,264.8475,265.4834,8536.0
2022-09-22 12:10:00,271.23,271.61,270.63,271.46,34944.0,265.3758,265.7476,264.7888,265.6008,34944.0
2022-09-22 12:20:00,271.47,272.37,271.32,271.35,5612.0,265.6106,266.4912,265.4639,265.4932,5612.0
2022-09-22 12:30:00,271.27,271.46,270.94,271.39,35973.0,265.4149,265.6008,265.0921,265.5324,35973.0
2022-09-22 12:40:00,271.38,271.55,270.81,271.26,9121.0,265.5226,265.6889,264.9649,265.4052,9121.0
2022-09-22 12:50:00,271.31,271.94,271.31,271.52,3422.0,265.4541,266.0705,265.4541,265.6595,3422.0
2022-09-22 13:00:00,271.47,271.58,271.22,271.28,3449.0,265.6106,265.7183,265.366,265.4247,3449.0
2022-09-22 13:10:00,271.16,271.32,270.89,271.04,2988.0,265.3073,265.4639,265.0431,265.1899,2988.0
2022-09-22 13:20:00,271.16,271.69,271.04,271.69,7256.0,265.3073,265.8259,265.1899,265.8259,7256.0
2022-09-22 13:30:00,271.81,271.89,271.61,271.75,4838.0,265.9433,266.0216,265.7476,265.8846,4838.0
2022-09-22 13:40:00,271.79,272.12,271.64,272.0,6665.0,265.9237,266.2466,265.777,266.1292,6665.0
2022-09-22 13:50:00,271.97,272.37,271.92,272.07,6694.0,266.0998,266.4912,266.0509,266.1977,6694.0
2022-09-22 14:00:00,272.02,272.19,271.7,271.76,6564.0,266.1488,266.3151,265.8357,265.8944,6564.0
2022-09-22 14:10:00,271.81,271.94,271.36,271.62,5998.0,265.9433,266.0705,265.503,265.7574,5998.0
2022-09-22 14:20:00,271.45,271.64,271.1,271.42,7612.0,265.5911,265.777,265.2486,265.5617,7612.0
2022-09-22 14:30:00,271.24,271.99,271.24,271.8,6740.0,265.3856,266.1194,265.3856,265.9335,6740.0
2022-09-22 14:40:00,271.99,271.99,271.48,271.75,8101.0,266.1194,266.1194,265.6204,265.8846,8101.0
2022-09-22 14:50:00,271.91,272.57,271.85,272.38,6949.0,266.0411,266.6869,265.9824,266.501,6949.0
2022-09-22 15:00:00,272.39,273.13,272.29,272.29,8678.0,266.5108,267.2348,266.4129,266.4129,8678.0
2022-09-22 15:10:00,272.38,273.11,272.38,272.64,5800.0,266.501,267.2152,266.501,266.7554,5800.0
2022-09-22 15:20:00,272.69,272.69,271.93,272.47,9357.0,266.8043,266.8043,266.0607,266.589,9357.0
2022-09-22 15:30:00,272.48,273.31,272.45,273.01,12705.0,266.5988,267.4109,266.5695,267.1174,12705.0
2022-09-22 15:40:00,273.03,273.93,272.93,273.72,25226.0,267.137,268.0175,267.0391,267.8121,25226.0
2022-09-22 15:50:00,273.68,273.68,272.15,272.23,194840.0,267.7729,267.7729,266.2759,266.3542,194840.0
2022-09-23 09:30:00,272.28,273.79,270.76,273.41,17300.0,266.4031,267.8806,264.916,267.5088,17300.0
2022-09-23 09:40:00,273.13,274.82,273.13,274.23,10325.0,267.2348,268.8883,267.2348,268.3111,10325.0
2022-09-23 09:50:00,274.06,275.7,274.06,274.42,20130.0,268.1447,269.7493,268.1447,268.497,20130.0
2022-09-23 10:00:00,274.02,274.78,273.86,274.16,10787.0,268.1056,268.8492,267.949,268.2426,10787.0
2022-09-23 10:10:00,274.18,274.63,273.8,274.29,6942.0,268.2621,268.7024,267.8903,268.3698,6942.0
2022-09-23 10:20:00,274.29,274.46,273.51,274.08,5823.0,268.3698,268.5361,267.6066,268.1643,5823.0
2022-09-23 10:30:00,274.1,274.1,272.92,273.2,9856.0,268.1839,268.1839,267.0293,267.3033,9856.0
2022-09-23 10:40:00,273.16,273.24,271.94,271.94,33852.0,267.2641,267.3424,266.0705,266.0705,33852.0
2022-09-23 10:50:00,271.94,272.57,271.56,271.91,21322.0,266.0705,266.6869,265.6987,266.0411,21322.0
2022-09-23 11:00:00,271.88,272.72,271.87,272.1,8375.0,266.0118,266.8336,266.002,266.227,8375.0
2022-09-23 11:10:00,272.11,272.66,271.79,272.66,33784.0,266.2368,266.7749,265.9237,266.7749,33784.0
2022-09-23 11:20:00,272.55,272.91,272.3,272.3,7017.0,266.6673,267.0195,266.4227,266.4227,7017.0
2022-09-23 11:30:00,272.32,272.62,272.31,272.32,9740.0,266.4423,266.7358,266.4325,266.4423,9740.0
2022-09-23 11:40:00,272.39,272.39,271.61,271.94,10057.0,266.5108,266.5108,265.7476,266.0705,10057.0
2022-09-23 11:50:00,272.03,272.27,271.79,272.27,5476.0,266.1585,266.3934,265.9237,266.3934,5476.0
2022-09-23 12:00:00,272.18,272.51,271.52,271.52,8001.0,266.3053,266.6282,265.6595,265.6595,8001.0
2022-09-23 12:10:00,271.7,272.07,271.65,272.06,5300.0,265.8357,266.1977,265.7867,266.1879,5300.0
2022-09-23 12:20:00,272.13,272.23,271.46,271.46,12336.0,266.2564,266.3542,265.6008,265.6008,12336.0
2022-09-23 12:30:00,271.47,271.99,271.13,271.99,28599.0,265.6106,266.1194,265.278,266.1194,28599.0
2022-09-23 12:40:00,271.8,272.3,271.39,272.3,36812.0,265.9335,266.4227,265.5324,266.4227,36812.0
2022-09-23 12:50:00,272.36,272.87,271.69,272.36,9052.0,266.4814,266.9804,265.8259,266.4814,9052.0
2022-09-23 13:00:00,272.28,273.23,271.95,272.89,21128.0,266.4031,267.3326,266.0803,267.0,21128.0
2022-09-23 13:10:00,272.87,272.94,272.06,272.4,15047.0,266.9804,267.0489,266.1879,266.5206,15047.0
2022-09-23 13:20:00,272.39,272.44,271.47,271.5,18412.0,266.5108,266.5597,265.6106,265.64,18412.0
2022-09-23 13:30:00,271.49,272.1,271.43,271.9,10918.0,265.6302,266.227,265.5715,266.0313,10918.0
2022-09-23 13:40:00,271.77,272.11,271.37,271.79,40697.0,265.9042,266.2368,265.5128,265.9237,40697.0
2022-09-23 13:50:00,271.65,272.08,271.52,271.99,6146.0,265.7867,266.2075,265.6595,266.1194,6146.0
2022-09-23 14:00:00,271.9,272.03,271.39,271.59,23036.0,266.0313,266.1585,265.5324,265.728,23036.0
2022-09-23 14:10:00,271.61,271.66,270.39,270.81,27002.0,265.7476,265.7965,264.5539,264.9649,27002.0
2022-09-23 14:20:00,270.81,271.4,270.81,271.22,15573.0,264.9649,265.5421,264.9649,265.366,15573.0
2022-09-23 14:30:00,271.13,271.19,270.38,270.68,18115.0,265.278,265.3367,264.5442,264.8377,18115.0
2022-09-23 14:40:00,270.62,271.03,270.57,270.75,11284.0,264.779,265.1801,264.7301,264.9062,11284.0
2022-09-23 14:50:00,270.79,270.94,270.18,270.35,16767.0,264.9453,265.0921,264.3485,264.5148,16767.0
2022-09-23 15:00:00,270.34,272.28,270.27,272.15,12619.0,264.505,266.4031,264.4365,266.2759,12619.0
2022-09-23 15:10:00,272.27,272.87,271.77,272.46,11797.0,266.3934,266.9804,265.9042,266.5793,11797.0
2022-09-23 15:20:00,272.55,272.76,272.04,272.68,14351.0,266.6673,266.8728,266.1683,266.7945,14351.0
2022-09-23 15:30:00,272.72,273.33,272.44,273.33,12744.0,266.8336,267.4305,266.5597,267.4305,12744.0
2022-09-23 15:40:00,273.26,273.84,273.08,273.57,27744.0,267.362,267.9295,267.1859,267.6653,27744.0
2022-09-23 15:50:00,273.5,274.16,272.82,273.93,106686.0,267.5968,268.2426,266.9315,268.0175,106686.0
2022-09-26 09:30:00,273.52,274.66,271.96,273.96,14777.0,267.6164,268.7318,266.0901,268.0469,14777.0
2022-09-26 09:40:00,273.95,274.77,273.88,274.38,15352.0,268.0371,268.8394,267.9686,268.4578,15352.0
2022-09-26 09:50:00,274.56,274.76,272.94,273.01,8687.0,268.6339,268.8296,267.0489,267.1174,8687.0
2022-09-26 10:00:00,273.1,273.78,272.89,273.07,7718.0,267.2054,267.8708,267.0,267.1761,7718.0
2022-09-26 10:10:00,272.16,273.88,271.92,273.34,5838.0,266.2857,267.9686,266.0509,267.4403,5838.0
2022-09-26 10:20:00,273.29,273.99,273.29,273.71,3754.0,267.3913,268.0762,267.3913,267.8023,3754.0
2022-09-26 10:30:00,273.57,273.99,273.13,273.17,5376.0,267.6653,268.0762,267.2348,267.2739,5376.0
2022-09-26 10:40:00,273.11,273.73,272.57,272.94,9013.0,267.2152,267.8218,266.6869,267.0489,9013.0
2022-09-26 10:50:00,273.23,273.63,272.98,273.39,4685.0,267.3326,267.724,267.088,267.4892,4685.0
2022-09-26 11:00:00,273.29,273.29,272.33,272.36,4909.0,267.3913,267.3913,266.4521,266.4814,4909.0
2022-09-26 11:10:00,272.18,272.38,271.52,271.78,4537.0,266.3053,266.501,265.6595,265.9139,4537.0
2022-09-26 11:20:00,271.76,272.45,271.76,272.1,16074.0,265.8944,266.5695,265.8944,266.227,16074.0
2022-09-26 11:30:00,272.0,272.27,271.8,271.97,8035.0,266.1292,266.3934,265.9335,266.0998,8035.0
2022-09-26 11:40:00,272.16,272.55,271.76,272.27,5589.0,266.2857,266.6673,265.8944,266.3934,5589.0
2022-09-26 11:50:00,272.18,273.14,272.01,272.93,19580.0,266.3053,267.2446,266.139,267.0391,19580.0
2022-09-26 12:00:00,272.66,272.66,271.76,272.04,6108.0,266.7749,266.7749,265.8944,266.1683,6108.0
2022-09-26 12:10:00,271.95,272.39,271.87,272.07,13022.0,266.0803,266.5108,266.002,266.1977,13022.0
2022-09-26 12:20:00,272.19,272.2,271.52,271.56,8203.0,266.3151,266.3249,265.6595,265.6987,8203.0
2022-09-26 12:30:00,271.53,271.63,270.54,270.74,6262.0,265.6693,265.7672,264.7007,264.8964,6262.0
2022-09-26 12:40:00,270.74,271.43,270.7,271.23,5347.0,264.8964,265.5715,264.8572,265.3758,5347.0
2022-09-26 12:50:00,271.16,271.86,271.15,271.7,9062.0,265.3073,265.9922,265.2975,265.8357,9062.0
2022-09-26 13:00:00,271.65,271.65,270.52,270.8,6157.0,265.7867,265.7867,264.6811,264.9551,6157.0
2022-09-26 13:10:00,270.64,270.7,270.03,270.18,7577.0,264.7985,264.8572,264.2017,264.3485,7577.0
2022-09-26 13:20:00,270.12,270.3,269.46,269.46,6476.0,264.2898,264.4659,263.644,263.644,6476.0
2022-09-26 13:30:00,269.57,270.27,269.51,269.73,12096.0,263.7516,264.4365,263.6929,263.9082,12096.0
2022-09-26 13:40:00,269.84,269.97,269.4,269.69,21799.0,264.0158,264.143,263.5853,263.869,21799.0
2022-09-26 13:50:00,269.66,270.1,269.53,269.65,9100.0,263.8397,264.2702,263.7125,263.8299,9100.0
2022-09-26 14:00:00,269.57,270.52,269.57,270.23,4547.0,263.7516,264.6811,263.7516,264.3974,4547.0
2022-09-26 14:10:00,270.39,270.7,270.1,270.69,5519.0,264.5539,264.8572,264.2702,264.8475,5519.0
2022-09-26 14:20:00,270.67,271.12,269.96,270.04,15670.0,264.8279,265.2682,264.1332,264.2115,15670.0
2022-09-26 14:30:00,270.01,270.38,269.57,269.83,6587.0,264.1821,264.5442,263.7516,264.006,6587.0
2022-09-26 14:40:00,269.97,270.83,269.16,270.61,9372.0,264.143,264.9844,263.3505,264.7692,9372.0
2022-09-26 14:50:00,270.6,270.8,270.14,270.58,8156.0,264.7594,264.9551,264.3093,264.7398,8156.0
2022-09-26 15:00:00,270.58,271.01,270.5,271.0,10430.0,264.7398,265.1606,264.6616,265.1508,10430.0
2022-09-26 15:10:00,271.13,271.13,270.14,270.74,8945.0,265.278,265.278,264.3093,264.8964,8945.0
2022-09-26 15:20:00,270.7,270.8,269.91,270.27,9777.0,264.8572,264.9551,264.0843,264.4365,9777.0
2022-09-26 15:30:00,270.17,270.57,269.71,270.27,12546.0,264.3387,264.7301,263.8886,264.4365,12546.0
2022-09-26 15:40:00,270.38,271.64,270.34,271.17,20513.0,264.5442,265.777,264.505,265.3171,20513.0
2022-09-26 15:50:00,271.01,271.92,269.8,270.0,75166.0,265.1606,266.0509,263.9767,264.1724,75166.0
2022-09-27 09:30:00,272.93,273.19,271.32,272.79,10528.0,267.0391,267.2935,265.4639,266.9021,10528.0
2022-09-27 09:40:00,272.94,273.42,271.76,271.76,13709.0,267.0489,267.5185,265.8944,265.8944,13709.0
2022-09-27 09:50:00,271.58,271.99,271.23,271.81,4067.0,265.7183,266.1194,265.3758,265.9433,4067.0
2022-09-27 10:00:00,272.1,272.14,269.94,270.08,8036.0,266.227,266.2662,264.1136,264.2506,8036.0
2022-09-27 10:10:00,270.1,271.3,269.88,271.18,4746.0,264.2702,265.4443,264.0549,265.3269,4746.0
2022-09-27 10:20:00,271.05,271.62,270.85,271.14,3401.0,265.1997,265.7574,265.004,265.2877,3401.0
2022-09-27 10:30:00,271.18,272.46,271.18,271.94,6021.0,265.3269,266.5793,265.3269,266.0705,6021.0
2022-09-27 10:40:00,271.97,273.03,271.97,272.95,8218.0,266.0998,267.137,266.0998,267.0587,8218.0
2022-09-27 10:50:00,272.8,272.91,272.27,272.27,8091.0,266.9119,267.0195,266.3934,266.3934,8091.0
2022-09-27 11:00:00,272.34,272.86,271.81,272.72,4632.0,266.4618,266.9706,265.9433,266.8336,4632.0
2022-09-27 11:10:00,272.74,272.84,272.15,272.2,6641.0,266.8532,266.9511,266.2759,266.3249,6641.0
2022-09-27 11:20:00,272.17,272.17,270.54,270.54,4000.0,266.2955,266.2955,264.7007,264.7007,4000.0
2022-09-27 11:30:00,270.61,271.06,270.61,270.73,2805.0,264.7692,265.2095,264.7692,264.8866,2805.0
2022-09-27 11:40:00,270.48,271.0,270.48,270.81,3484.0,264.642,265.1508,264.642,264.9649,3484.0
2022-09-27 11:50:00,270.6,271.09,269.92,269.92,5205.0,264.7594,265.2388,264.0941,264.0941,5205.0
2022-09-27 12:00:00,269.91,270.18,269.66,269.91,4056.0,264.0843,264.3485,263.8397,264.0843,4056.0
2022-09-27 12:10:00,269.53,269.76,268.73,268.73,8357.0,263.7125,263.9375,262.9298,262.9298,8357.0
2022-09-27 12:20:00,268.81,269.11,268.72,268.86,3111.0,263.008,263.3016,262.92,263.057,3111.0
2022-09-27 12:30:00,268.98,269.5,268.98,269.18,4694.0,263.1744,263.6831,263.1744,263.3701,4694.0
2022-09-27 12:40:00,269.15,269.5,268.98,269.48,2986.0,263.3407,263.6831,263.1744,263.6636,2986.0
2022-09-27 12:50:00,269.35,269.95,269.0,269.45,2283.0,263.5364,264.1234,263.1939,263.6342,2283.0
2022-09-27 13:00:00,269.4,269.51,268.78,269.23,15347.0,263.5853,263.6929,262.9787,263.419,15347.0
2022-09-27 13:10:00,269.21,269.57,268.88,269.52,5036.0,263.3994,263.7516,263.0765,263.7027,5036.0
2022-09-27 13:20:00,269.42,269.48,268.97,269.02,5903.0,263.6049,263.6636,263.1646,263.2135,5903.0
2022-09-27 13:30:00,268.95,269.21,268.16,268.35,7034.0,263.145,263.3994,262.3721,262.558,7034.0
2022-09-27 13:40:00,268.18,268.55,268.03,268.55,22199.0,262.3916,262.7537,262.2449,262.7537,22199.0
2022-09-27 13:50:00,268.54,268.76,268.41,268.75,17517.0,262.7439,262.9591,262.6167,262.9493,17517.0
2022-09-27 14:00:00,268.94,269.56,268.81,269.12,6284.0,263.1352,263.7419,263.008,263.3113,6284.0
2022-09-27 14:10:00,269.14,269.25,268.88,269.12,9659.0,263.3309,263.4385,263.0765,263.3113,9659.0
2022-09-27 14:20:00,269.19,269.29,268.81,269.07,5628.0,263.3798,263.4777,263.008,263.2624,5628.0
2022-09-27 14:30:00,269.21,270.36,268.9,270.25,6829.0,263.3994,264.5246,263.0961,264.417,6829.0
2022-09-27 14:40:00,270.25,271.28,270.25,271.27,9365.0,264.417,265.4247,264.417,265.4149,9365.0
2022-09-27 14:50:00,271.13,271.13,270.58,270.78,4168.0,265.278,265.278,264.7398,264.9355,4168.0
2022-09-27 15:00:00,270.79,270.96,270.23,270.47,6861.0,264.9453,265.1116,264.3974,264.6322,6861.0
2022-09-27 15:10:00,270.55,270.76,270.15,270.71,6734.0,264.7105,264.916,264.3191,264.867,6734.0
2022-09-27 15:20:00,270.8,271.1,270.33,270.41,11195.0,264.9551,265.2486,264.4952,264.5735,11195.0
2022-09-27 15:30:00,270.35,270.43,269.99,270.19,12038.0,264.5148,264.5931,264.1626,264.3583,12038.0
2022-09-27 15:40:00,270.14,271.1,270.08,270.61,18934.0,264.3093,265.2486,264.2506,264.7692,18934.0
2022-09-27 15:50:00,270.82,271.55,270.82,271.23,70587.0,264.9747,265.6889,264.9747,265.3758,70587.0
2022-09-28 09:30:00,274.0,274.4,272.51,272.59,17830.0,268.086,268.4774,266.6282,266.7065,17830.0
2022-09-28 09:40:00,273.08,274.22,272.28,273.35,12410.0,267.1859,268.3013,266.4031,267.45,12410.0
2022-09-28 09:50:00,273.73,274.03,273.22,273.24,7123.0,267.8218,268.1154,267.3229,267.3424,7123.0
2022-09-28 10:00:00,273.18,274.43,272.07,272.2,11059.0,267.2837,268.5067,266.1977,266.3249,11059.0
2022-09-28 10:10:00,272.24,272.7,272.01,272.05,4674.0,266.364,266.8141,266.139,266.1781,4674.0
2022-09-28 10:20:00,272.5,273.96,272.41,273.8,8055.0,266.6184,268.0469,266.5303,267.8903,8055.0
2022-09-28 10:30:00,273.91,274.06,273.23,273.59,10410.0,267.998,268.1447,267.3326,267.6849,10410.0
2022-09-28 10:40:00,273.65,274.66,273.56,274.48,8478.0,267.7436,268.7318,267.6555,268.5557,8478.0
2022-09-28 10:50:00,274.57,274.64,274.01,274.14,5097.0,268.6437,268.7122,268.0958,268.223,5097.0
2022-09-28 11:00:00,274.01,274.45,273.67,273.68,3602.0,268.0958,268.5263,267.7631,267.7729,3602.0
2022-09-28 11:10:00,273.8,274.44,273.76,274.15,5927.0,267.8903,268.5165,267.8512,268.2328,5927.0
2022-09-28 11:20:00,274.28,275.06,274.23,274.25,12820.0,268.36,269.1231,268.3111,268.3306,12820.0
2022-09-28 11:30:00,274.13,274.27,273.49,273.62,6825.0,268.2132,268.3502,267.587,267.7142,6825.0
2022-09-28 11:40:00,273.54,274.39,273.53,274.12,10263.0,267.6359,268.4676,267.6262,268.2034,10263.0
2022-09-28 11:50:00,274.08,274.84,274.06,274.32,6526.0,268.1643,268.9079,268.1447,268.3991,6526.0
2022-09-28 12:00:00,274.54,274.85,274.3,274.56,9368.0,268.6144,268.9177,268.3795,268.6339,9368.0
2022-09-28 12:10:00,274.63,275.23,274.57,275.23,9967.0,268.7024,269.2895,268.6437,269.2895,9967.0
2022-09-28 12:20:00,275.17,275.17,274.67,274.81,11776.0,269.2308,269.2308,268.7416,268.8785,11776.0
2022-09-28 12:30:00,274.8,275.14,274.72,274.89,7656.0,268.8688,269.2014,268.7905,268.9568,7656.0
2022-09-28 12:40:00,274.85,275.8,274.83,275.49,9363.0,268.9177,269.8472,268.8981,269.5439,9363.0
2022-09-28 12:50:00,275.61,275.78,275.44,275.74,5925.0,269.6613,269.8276,269.4949,269.7885,5925.0
2022-09-28 13:00:00,275.78,276.33,275.46,276.33,12277.0,269.8276,270.3657,269.5145,270.3657,12277.0
2022-09-28 13:10:00,276.29,276.71,276.19,276.44,7726.0,270.3266,270.7375,270.2288,270.4734,7726.0
2022-09-28 13:20:00,276.37,276.39,276.01,276.03,9793.0,270.4049,270.4244,270.0526,270.0722,9793.0
2022-09-28 13:30:00,275.91,276.04,275.45,275.66,13615.0,269.9548,270.082,269.5047,269.7102,13615.0
2022-09-28 13:40:00,275.66,275.9,275.16,275.32,9478.0,269.7102,269.945,269.221,269.3775,9478.0
2022-09-28 13:50:00,275.32,275.62,275.26,275.42,12437.0,269.3775,269.6711,269.3188,269.4754,12437.0
2022-09-28 14:00:00,275.44,275.57,275.22,275.39,8307.0,269.4949,269.6221,269.2797,269.446,8307.0
2022-09-28 14:10:00,275.38,275.48,274.92,274.99,5402.0,269.4362,269.5341,268.9862,269.0547,5402.0
2022-09-28 14:20:00,274.92,275.15,274.55,275.08,8060.0,268.9862,269.2112,268.6241,269.1427,8060.0
2022-09-28 14:30:00,275.32,275.93,275.32,275.91,7187.0,269.3775,269.9744,269.3775,269.9548,7187.0
2022-09-28 14:40:00,275.88,275.88,275.52,275.66,5996.0,269.9254,269.9254,269.5732,269.7102,5996.0
2022-09-28 14:50:00,275.72,276.0,275.68,275.68,10010.0,269.7689,270.0429,269.7298,269.7298,10010.0
2022-09-28 15:00:00,275.64,276.59,275.6,276.54,8742.0,269.6906,270.6201,269.6515,270.5712,8742.0
2022-09-28 15:10:00,276.47,276.55,275.29,275.3,14283.0,270.5027,270.581,269.3482,269.358,14283.0
2022-09-28 15:20:00,275.44,275.61,275.2,275.46,9607.0,269.4949,269.6613,269.2601,269.5145,9607.0
2022-09-28 15:30:00,275.47,276.34,275.46,275.98,12364.0,269.5243,270.3755,269.5145,270.0233,12364.0
2022-09-28 15:40:00,275.91,276.58,275.89,276.24,14770.0,269.9548,270.6103,269.9352,270.2777,14770.0
2022-09-28 15:50:00,276.14,276.17,274.81,275.13,79457.0,270.1798,270.2092,268.8785,269.1916,79457.0
2022-09-29 09:30:00,274.54,274.54,273.18,273.56,8264.0,268.6144,268.6144,267.2837,267.6555,8264.0
2022-09-29 09:40:00,273.32,273.44,272.25,272.73,3622.0,267.4207,267.5381,266.3738,266.8434,3622.0
2022-09-29 09:50:00,272.19,272.7,272.13,272.13,2161.0,266.3151,266.8141,266.2564,266.2564,2161.0
2022-09-29 10:00:00,272.16,272.16,271.15,271.15,2609.0,266.2857,266.2857,265.2975,265.2975,2609.0
2022-09-29 10:10:00,270.98,271.28,270.46,270.78,2469.0,265.1312,265.4247,264.6224,264.9355,2469.0
2022-09-29 10:20:00,271.25,271.37,271.05,271.25,3120.0,265.3954,265.5128,265.1997,265.3954,3120.0
2022-09-29 10:30:00,270.97,271.25,270.45,270.63,5021.0,265.1214,265.3954,264.6126,264.7888,5021.0
2022-09-29 10:40:00,270.88,271.54,270.64,270.93,5516.0,265.0334,265.6791,264.7985,265.0823,5516.0
2022-09-29 10:50:00,271.02,271.55,270.9,270.99,11371.0,265.1703,265.6889,265.0529,265.141,11371.0
2022-09-29 11:00:00,270.9,272.83,270.82,272.73,8453.0,265.0529,266.9413,264.9747,266.8434,8453.0
2022-09-29 11:10:00,272.41,272.62,271.64,272.0,6678.0,266.5303,266.7358,265.777,266.1292,6678.0
2022-09-29 11:20:00,271.9,271.97,271.16,271.94,8279.0,266.0313,266.0998,265.3073,266.0705,8279.0
2022-09-29 11:30:00,272.14,272.44,271.54,271.92,14426.0,266.2662,266.5597,265.6791,266.0509,14426.0
2022-09-29 11:40:00,271.46,272.44,271.39,272.36,6882.0,265.6008,266.5597,265.5324,266.4814,6882.0
2022-09-29 11:50:00,272.41,272.85,272.25,272.29,7023.0,266.5303,266.9608,266.3738,266.4129,7023.0
2022-09-29 12:00:00,272.29,272.65,272.18,272.49,3936.0,266.4129,266.7652,266.3053,266.6086,3936.0
2022-09-29 12:10:00,272.46,272.6,272.04,272.05,5257.0,266.5793,266.7162,266.1683,266.1781,5257.0
2022-09-29 12:20:00,272.07,272.22,271.77,272.22,10985.0,266.1977,266.3444,265.9042,266.3444,10985.0
2022-09-29 12:30:00,272.16,272.34,271.92,272.08,3055.0,266.2857,266.4618,266.0509,266.2075,3055.0
2022-09-29 12:40:00,271.82,271.88,271.49,271.49,2530.0,265.9531,266.0118,265.6302,265.6302,2530.0
2022-09-29 12:50:00,271.5,271.63,270.99,271.05,5165.0,265.64,265.7672,265.141,265.1997,5165.0
2022-09-29 13:00:00,271.02,271.04,270.69,270.8,2384.0,265.1703,265.1899,264.8475,264.9551,2384.0
2022-09-29 13:10:00,270.81,271.32,270.71,270.96,6247.0,264.9649,265.4639,264.867,265.1116,6247.0
2022-09-29 13:20:00,270.86,271.26,270.57,270.94,5212.0,265.0138,265.4052,264.7301,265.0921,5212.0
2022-09-29 13:30:00,270.93,271.66,270.84,271.31,7213.0,265.0823,265.7965,264.9942,265.4541,7213.0
2022-09-29 13:40:00,271.18,271.49,271.14,271.37,6186.0,265.3269,265.6302,265.2877,265.5128,6186.0
2022-09-29 13:50:00,271.37,271.44,270.53,270.54,7317.0,265.5128,265.5813,264.6909,264.7007,7317.0
2022-09-29 14:00:00,270.32,270.71,270.05,270.54,8035.0,264.4854,264.867,264.2213,264.7007,8035.0
2022-09-29 14:10:00,270.59,270.59,270.0,270.0,3724.0,264.7496,264.7496,264.1724,264.1724,3724.0
2022-09-29 14:20:00,270.06,270.49,269.77,270.43,4071.0,264.2311,264.6518,263.9473,264.5931,4071.0
2022-09-29 14:30:00,270.55,271.0,270.25,270.84,7031.0,264.7105,265.1508,264.417,264.9942,7031.0
2022-09-29 14:40:00,270.61,270.74,270.44,270.52,7746.0,264.7692,264.8964,264.6029,264.6811,7746.0
2022-09-29 14:50:00,270.31,270.32,269.64,269.66,4690.0,264.4757,264.4854,263.8201,263.8397,4690.0
2022-09-29 15:00:00,269.63,270.01,269.48,269.65,3953.0,263.8103,264.1821,263.6636,263.8299,3953.0
2022-09-29 15:10:00,269.49,270.44,269.46,270.44,12966.0,263.6734,264.6029,263.644,264.6029,12966.0
2022-09-29 15:20:00,270.42,270.49,269.74,269.89,8286.0,264.5833,264.6518,263.918,264.0647,8286.0
2022-09-29 15:30:00,269.8,271.78,269.72,271.43,9971.0,263.9767,265.9139,263.8984,265.5715,9971.0
2022-09-29 15:40:00,271.44,271.52,270.88,271.19,14769.0,265.5813,265.6595,265.0334,265.3367,14769.0
2022-09-29 15:50:00,271.31,271.39,270.72,271.05,60362.0,265.4541,265.5324,264.8768,265.1997,60362.0
2022-09-30 09:30:00,270.87,270.87,268.27,268.27,10783.0,265.0236,265.0236,262.4797,262.4797,10783.0
2022-09-30 09:40:00,269.2,270.4,269.2,269.86,6628.0,263.3896,264.5637,263.3896,264.0354,6628.0
2022-09-30 09:50:00,269.61,271.27,269.35,270.87,2674.0,263.7908,265.4149,263.5364,265.0236,2674.0
2022-09-30 10:00:00,270.99,271.26,269.95,270.47,6705.0,265.141,265.4052,264.1234,264.6322,6705.0
2022-09-30 10:10:00,270.22,270.53,269.38,270.04,3565.0,264.3876,264.6909,263.5657,264.2115,3565.0
2022-09-30 10:20:00,270.23,270.38,269.59,270.05,4173.0,264.3974,264.5442,263.7712,264.2213,4173.0
2022-09-30 10:30:00,269.96,271.44,269.86,271.14,5896.0,264.1332,265.5813,264.0354,265.2877,5896.0
2022-09-30 10:40:00,270.92,271.11,270.42,270.66,5153.0,265.0725,265.2584,264.5833,264.8181,5153.0
2022-09-30 10:50:00,270.56,270.78,269.95,270.16,3913.0,264.7203,264.9355,264.1234,264.3289,3913.0
2022-09-30 11:00:00,270.43,271.98,270.31,271.98,6091.0,264.5931,266.1096,264.4757,266.1096,6091.0
2022-09-30 11:10:00,271.94,272.19,271.69,272.1,7422.0,266.0705,266.3151,265.8259,266.227,7422.0
2022-09-30 11:20:00,272.5,272.95,272.15,272.4,6366.0,266.6184,267.0587,266.2759,266.5206,6366.0
2022-09-30 11:30:00,272.21,272.87,271.61,271.68,4312.0,266.3347,266.9804,265.7476,265.8161,4312.0
2022-09-30 11:40:00,271.55,271.61,270.54,270.64,8484.0,265.6889,265.7476,264.7007,264.7985,8484.0
2022-09-30 11:50:00,270.44,270.74,270.34,270.66,3708.0,264.6029,264.8964,264.505,264.8181,3708.0
2022-09-30 12:00:00,270.66,270.66,270.21,270.32,2954.0,264.8181,264.8181,264.3778,264.4854,2954.0
2022-09-30 12:10:00,270.37,270.93,270.37,270.55,5038.0,264.5344,265.0823,264.5344,264.7105,5038.0
2022-09-30 12:20:00,270.54,270.96,270.31,270.45,2672.0,264.7007,265.1116,264.4757,264.6126,2672.0
2022-09-30 12:30:00,270.62,271.26,270.51,270.97,2300.0,264.779,265.4052,264.6713,265.1214,2300.0
2022-09-30 12:40:00,271.03,271.24,271.02,271.15,2400.0,265.1801,265.3856,265.1703,265.2975,2400.0
2022-09-30 12:50:00,271.22,271.36,270.92,271.11,3223.0,265.366,265.503,265.0725,265.2584,3223.0
2022-09-30 13:00:00,271.02,271.25,270.72,271.23,2494.0,265.1703,265.3954,264.8768,265.3758,2494.0
2022-09-30 13:10:00,271.32,271.32,270.87,270.9,2045.0,265.4639,265.4639,265.0236,265.0529,2045.0
2022-09-30 13:20:00,270.87,271.58,270.87,271.58,3298.0,265.0236,265.7183,265.0236,265.7183,3298.0
2022-09-30 13:30:00,271.6,271.65,270.84,271.05,5737.0,265.7378,265.7867,264.9942,265.1997,5737.0
2022-09-30 13:40:00,271.02,271.14,270.67,270.67,2553.0,265.1703,265.2877,264.8279,264.8279,2553.0
2022-09-30 13:50:00,270.55,270.79,270.48,270.55,4749.0,264.7105,264.9453,264.642,264.7105,4749.0
2022-09-30 14:00:00,270.46,270.52,270.19,270.47,2100.0,264.6224,264.6811,264.3583,264.6322,2100.0
2022-09-30 14:10:00,270.47,271.12,270.47,270.67,5422.0,264.6322,265.2682,264.6322,264.8279,5422.0
2022-09-30 14:20:00,270.67,270.67,269.98,270.12,1701.0,264.8279,264.8279,264.1528,264.2898,1701.0
2022-09-30 14:30:00,270.09,270.46,269.96,270.21,2261.0,264.2604,264.6224,264.1332,264.3778,2261.0
2022-09-30 14:40:00,270.19,270.19,269.27,269.85,2237.0,264.3583,264.3583,263.4581,264.0256,2237.0
2022-09-30 14:50:00,269.69,269.91,269.08,269.28,3018.0,263.869,264.0843,263.2722,263.4679,3018.0
2022-09-30 15:00:00,269.08,270.21,269.08,269.8,3722.0,263.2722,264.3778,263.2722,263.9767,3722.0
2022-09-30 15:10:00,269.81,269.99,269.19,269.81,3451.0,263.9865,264.1626,263.3798,263.9865,3451.0
2022-09-30 15:20:00,269.81,269.88,269.21,269.88,5379.0,263.9865,264.0549,263.3994,264.0549,5379.0
2022-09-30 15:30:00,269.87,270.16,269.31,269.55,6998.0,264.0452,264.3289,263.4972,263.7321,6998.0
2022-09-30 15:40:00,269.61,269.96,269.15,269.55,9616.0,263.7908,264.1332,263.3407,263.7321,9616.0
2022-09-30 15:50:00,269.42,269.42,267.76,268.27,96592.0,263.6049,263.6049,261.9807,262.4797,96592.0
2022-10-03 09:30:00,269.37,269.93,267.54,267.77,10713.0,263.556,264.1039,261.7655,261.9905,10713.0
2022-10-03 09:40:00,267.81,268.88,267.06,268.88,5773.0,262.0296,263.0765,261.2958,263.0765,5773.0
2022-10-03 09:50:00,269.29,269.44,268.46,269.35,5767.0,263.4777,263.6244,262.6656,263.5364,5767.0
2022-10-03 10:00:00,269.4,271.88,269.4,271.74,5457.0,263.5853,266.0118,263.5853,265.8748,5457.0
2022-10-03 10:10:00,271.83,272.2,271.35,271.49,6600.0,265.9629,266.3249,265.4932,265.6302,6600.0
2022-10-03 10:20:00,271.68,272.41,271.54,271.83,7455.0,265.8161,266.5303,265.6791,265.9629,7455.0
2022-10-03 10:30:00,271.95,272.35,271.85,272.21,4677.0,266.0803,266.4716,265.9824,266.3347,4677.0
2022-10-03 10:40:00,272.21,273.09,271.99,273.09,7219.0,266.3347,267.1957,266.1194,267.1957,7219.0
2022-10-03 10:50:00,272.97,273.65,272.83,273.22,14713.0,267.0783,267.7436,266.9413,267.3229,14713.0
2022-10-03 11:00:00,273.16,273.93,272.95,273.75,9299.0,267.2641,268.0175,267.0587,267.8414,9299.0
2022-10-03 11:10:00,273.87,274.04,273.24,273.52,5038.0,267.9588,268.1252,267.3424,267.6164,5038.0
2022-10-03 11:20:00,273.47,273.88,273.36,273.46,7032.0,267.5675,267.9686,267.4598,267.5577,7032.0
2022-10-03 11:30:00,273.43,273.73,273.14,273.14,3010.0,267.5283,267.8218,267.2446,267.2446,3010.0
2022-10-03 11:40:00,273.21,273.34,272.88,273.32,1600.0,267.3131,267.4403,266.9902,267.4207,1600.0
2022-10-03 11:50:00,273.4,273.49,272.92,272.92,4518.0,267.499,267.587,267.0293,267.0293,4518.0
2022-10-03 12:00:00,272.95,273.51,272.95,273.5,1615.0,267.0587,267.6066,267.0587,267.5968,1615.0
2022-10-03 12:10:00,273.65,273.69,273.29,273.29,3128.0,267.7436,267.7827,267.3913,267.3913,3128.0
2022-10-03 12:20:00,272.95,273.32,272.77,273.03,4609.0,267.0587,267.4207,266.8826,267.137,4609.0
2022-10-03 12:30:00,272.91,273.17,272.64,272.97,6592.0,267.0195,267.2739,266.7554,267.0783,6592.0
2022-10-03 12:40:00,273.19,273.28,273.1,273.25,1588.0,267.2935,267.3816,267.2054,267.3522,1588.0
2022-10-03 12:50:00,273.19,273.23,272.79,273.06,4348.0,267.2935,267.3326,266.9021,267.1663,4348.0
2022-10-03 13:00:00,273.21,273.74,272.87,273.57,2375.0,267.3131,267.8316,266.9804,267.6653,2375.0
2022-10-03 13:10:00,273.83,273.99,273.58,273.79,3491.0,267.9197,268.0762,267.6751,267.8806,3491.0
2022-10-03 13:20:00,273.79,274.63,273.79,274.32,3237.0,267.8806,268.7024,267.8806,268.3991,3237.0
2022-10-03 13:30:00,274.34,274.96,274.33,274.66,3656.0,268.4187,269.0253,268.4089,268.7318,3656.0
2022-10-03 13:40:00,274.78,275.14,274.73,274.78,3449.0,268.8492,269.2014,268.8003,268.8492,3449.0
2022-10-03 13:50:00,274.62,274.7,274.42,274.52,1859.0,268.6926,268.7709,268.497,268.5948,1859.0
2022-10-03 14:00:00,274.54,275.28,274.49,275.15,3833.0,268.6144,269.3384,268.5654,269.2112,3833.0
2022-10-03 14:10:00,275.35,275.74,275.24,275.25,6127.0,269.4069,269.7885,269.2993,269.309,6127.0
2022-10-03 14:20:00,275.28,276.02,275.28,275.87,8518.0,269.3384,270.0624,269.3384,269.9157,8518.0
2022-10-03 14:30:00,275.94,276.24,275.94,276.14,4068.0,269.9841,270.2777,269.9841,270.1798,4068.0
2022-10-03 14:40:00,276.1,276.82,276.1,276.62,9670.0,270.1407,270.8452,270.1407,270.6495,9670.0
2022-10-03 14:50:00,276.64,276.88,276.61,276.62,3617.0,270.669,270.9039,270.6397,270.6495,3617.0
2022-10-03 15:00:00,276.27,276.62,276.27,276.55,2326.0,270.307,270.6495,270.307,270.581,2326.0
2022-10-03 15:10:00,276.46,276.49,275.82,275.9,4243.0,270.4929,270.5223,269.8667,269.945,4243.0
2022-10-03 15:20:00,275.89,276.61,275.83,276.4,5797.0,269.9352,270.6397,269.8765,270.4342,5797.0
2022-10-03 15:30:00,276.41,276.45,275.8,275.92,11779.0,270.444,270.4831,269.8472,269.9646,11779.0
2022-10-03 15:40:00,275.88,276.13,275.63,275.8,16573.0,269.9254,270.17,269.6808,269.8472,16573.0
2022-10-03 15:50:00,275.53,275.85,275.15,275.59,51231.0,269.583,269.8961,269.2112,269.6417,51231.0
2022-10-04 09:30:00,278.09,280.8,277.91,280.26,14458.0,272.0877,274.7392,271.9116,274.2109,14458.0
2022-10-04 09:40:00,280.45,282.14,280.45,282.09,6660.0,274.3968,276.0503,274.3968,276.0014,6660.0
2022-10-04 09:50:00,281.69,282.49,281.52,282.04,3458.0,275.61,276.3928,275.4437,275.9525,3458.0
2022-10-04 10:00:00,282.36,282.97,282.36,282.87,2281.0,276.2656,276.8624,276.2656,276.7646,2281.0
2022-10-04 10:10:00,282.87,283.21,282.83,282.98,5794.0,276.7646,277.0972,276.7254,276.8722,5794.0
2022-10-04 10:20:00,282.84,283.29,282.56,282.96,2831.0,276.7352,277.1755,276.4613,276.8526,2831.0
2022-10-04 10:30:00,283.17,283.4,282.89,283.09,11312.0,277.0581,277.2831,276.7841,276.9798,11312.0
2022-10-04 10:40:00,283.04,283.1,281.98,282.37,6913.0,276.9309,276.9896,275.8938,276.2754,6913.0
2022-10-04 10:50:00,282.28,283.37,281.94,283.18,2997.0,276.1873,277.2538,275.8546,277.0679,2997.0
2022-10-04 11:00:00,283.19,283.33,282.62,283.05,12328.0,277.0777,277.2146,276.52,276.9407,12328.0
2022-10-04 11:10:00,282.91,283.39,282.29,283.38,7094.0,276.8037,277.2733,276.1971,277.2636,7094.0
2022-10-04 11:20:00,283.41,283.72,283.17,283.55,3836.0,277.2929,277.5962,277.0581,277.4299,3836.0
2022-10-04 11:30:00,283.57,283.66,282.69,283.32,6888.0,277.4495,277.5375,276.5885,277.2049,6888.0
2022-10-04 11:40:00,283.1,283.27,282.85,282.94,1898.0,276.9896,277.1559,276.745,276.8331,1898.0
2022-10-04 11:50:00,282.99,283.37,282.73,283.37,1602.0,276.882,277.2538,276.6276,277.2538,1602.0
2022-10-04 12:00:00,283.7,283.84,283.46,283.79,4357.0,277.5767,277.7136,277.3418,277.6647,4357.0
2022-10-04 12:10:00,283.84,284.28,283.84,284.17,1500.0,277.7136,278.1441,277.7136,278.0365,1500.0
2022-10-04 12:20:00,284.14,284.43,284.12,284.42,5363.0,278.0072,278.2909,277.9876,278.2811,5363.0
2022-10-04 12:30:00,284.54,284.78,284.54,284.61,1724.0,278.3985,278.6333,278.3985,278.467,1724.0
2022-10-04 12:40:00,284.55,284.55,283.76,283.76,4249.0,278.4083,278.4083,277.6354,277.6354,4249.0
2022-10-04 12:50:00,283.76,283.76,283.4,283.63,3404.0,277.6354,277.6354,277.2831,277.5082,3404.0
2022-10-04 13:00:00,283.82,283.82,283.39,283.53,2152.0,277.6941,277.6941,277.2733,277.4103,2152.0
2022-10-04 13:10:00,283.54,283.81,282.65,282.69,3000.0,277.4201,277.6843,276.5493,276.5885,3000.0
2022-10-04 13:20:00,282.6,283.48,282.53,283.26,3708.0,276.5004,277.3614,276.4319,277.1462,3708.0
2022-10-04 13:30:00,283.26,283.74,282.87,282.91,6772.0,277.1462,277.6158,276.7646,276.8037,6772.0
2022-10-04 13:40:00,283.05,283.31,282.98,283.22,5260.0,276.9407,277.1951,276.8722,277.107,5260.0
2022-10-04 13:50:00,283.17,283.49,282.97,283.05,11204.0,277.0581,277.3712,276.8624,276.9407,11204.0
2022-10-04 14:00:00,283.05,283.23,282.85,282.89,7230.0,276.9407,277.1168,276.745,276.7841,7230.0
2022-10-04 14:10:00,282.99,283.06,282.5,282.78,5529.0,276.882,276.9505,276.4026,276.6765,5529.0
2022-10-04 14:20:00,282.77,282.78,282.3,282.39,7626.0,276.6667,276.6765,276.2069,276.2949,7626.0
2022-10-04 14:30:00,282.41,282.89,282.29,282.66,9354.0,276.3145,276.7841,276.1971,276.5591,9354.0
2022-10-04 14:40:00,282.67,283.01,282.5,282.94,8874.0,276.5689,276.9015,276.4026,276.8331,8874.0
2022-10-04 14:50:00,283.01,283.24,282.74,283.05,22552.0,276.9015,277.1266,276.6374,276.9407,22552.0
2022-10-04 15:00:00,283.06,283.13,282.49,282.49,7898.0,276.9505,277.019,276.3928,276.3928,7898.0
2022-10-04 15:10:00,282.45,282.65,281.9,282.47,6227.0,276.3536,276.5493,275.8155,276.3732,6227.0
2022-10-04 15:20:00,282.41,283.13,282.31,283.04,11984.0,276.3145,277.019,276.2167,276.9309,11984.0
2022-10-04 15:30:00,282.89,283.42,282.64,283.22,16199.0,276.7841,277.3027,276.5395,277.107,16199.0
2022-10-04 15:40:00,283.26,283.35,282.49,282.94,49402.0,277.1462,277.2342,276.3928,276.8331,49402.0
2022-10-04 15:50:00,283.01,284.6,283.01,284.38,56912.0,276.9015,278.4572,276.9015,278.242,56912.0
2022-10-05 09:30:00,281.78,282.97,281.78,282.17,8592.0,275.6981,276.8624,275.6981,276.0797,8592.0
2022-10-05 09:40:00,281.86,282.16,281.13,281.71,4110.0,275.7764,276.0699,275.0621,275.6296,4110.0
2022-10-05 09:50:00,281.71,281.96,281.24,281.89,4514.0,275.6296,275.8742,275.1698,275.8057,4514.0
2022-10-05 10:00:00,282.1,282.1,281.0,281.0,7859.0,276.0112,276.0112,274.9349,274.9349,7859.0
2022-10-05 10:10:00,281.0,281.23,280.78,281.08,4511.0,274.9349,275.16,274.7197,275.0132,4511.0
2022-10-05 10:20:00,281.19,281.59,280.75,280.75,6273.0,275.1208,275.5122,274.6903,274.6903,6273.0
2022-10-05 10:30:00,280.75,281.02,280.05,281.02,4429.0,274.6903,274.9545,274.0054,274.9545,4429.0
2022-10-05 10:40:00,281.09,281.55,281.08,281.09,6118.0,275.023,275.4731,275.0132,275.023,6118.0
2022-10-05 10:50:00,280.99,281.1,280.69,280.79,3911.0,274.9251,275.0328,274.6316,274.7295,3911.0
2022-10-05 11:00:00,280.62,281.01,280.57,280.57,6251.0,274.5631,274.9447,274.5142,274.5142,6251.0
2022-10-05 11:10:00,280.62,281.32,280.43,281.28,3173.0,274.5631,275.248,274.3772,275.2089,3173.0
2022-10-05 11:20:00,281.1,281.48,281.1,281.33,2094.0,275.0328,275.4046,275.0328,275.2578,2094.0
2022-10-05 11:30:00,281.45,281.69,281.37,281.55,7042.0,275.3752,275.61,275.2969,275.4731,7042.0
2022-10-05 11:40:00,281.59,282.13,281.56,281.56,2557.0,275.5122,276.0405,275.4828,275.4828,2557.0
2022-10-05 11:50:00,281.74,281.94,281.59,281.8,6544.0,275.659,275.8546,275.5122,275.7177,6544.0
2022-10-05 12:00:00,281.83,282.45,281.54,282.42,4373.0,275.747,276.3536,275.4633,276.3243,4373.0
2022-10-05 12:10:00,282.44,282.97,282.35,282.56,6907.0,276.3439,276.8624,276.2558,276.4613,6907.0
2022-10-05 12:20:00,282.53,282.63,282.26,282.37,6049.0,276.4319,276.5298,276.1677,276.2754,6049.0
2022-10-05 12:30:00,282.36,282.43,281.95,282.07,7883.0,276.2656,276.3341,275.8644,275.9818,7883.0
2022-10-05 12:40:00,282.26,282.76,282.11,282.74,5518.0,276.1677,276.6569,276.021,276.6374,5518.0
2022-10-05 12:50:00,283.1,283.1,282.81,282.88,1868.0,276.9896,276.9896,276.7059,276.7744,1868.0
2022-10-05 13:00:00,282.91,283.62,282.83,283.21,6264.0,276.8037,277.4984,276.7254,277.0972,6264.0
2022-10-05 13:10:00,283.44,283.7,283.2,283.7,6512.0,277.3223,277.5767,277.0874,277.5767,6512.0
2022-10-05 13:20:00,283.94,284.29,283.83,283.97,4707.0,277.8115,278.1539,277.7038,277.8408,4707.0
2022-10-05 13:30:00,283.94,283.94,283.5,283.67,6806.0,277.8115,277.8115,277.381,277.5473,6806.0
2022-10-05 13:40:00,283.79,284.16,283.69,284.16,5021.0,277.6647,278.0267,277.5669,278.0267,5021.0
2022-10-05 13:50:00,284.13,284.21,283.36,283.39,24321.0,277.9974,278.0756,277.244,277.2733,24321.0
2022-10-05 14:00:00,283.49,283.88,283.48,283.63,12262.0,277.3712,277.7528,277.3614,277.5082,12262.0
2022-10-05 14:10:00,283.69,283.96,283.45,283.77,14308.0,277.5669,277.831,277.3321,277.6451,14308.0
2022-10-05 14:20:00,283.67,283.68,283.32,283.68,13942.0,277.5473,277.5571,277.2049,277.5571,13942.0
2022-10-05 14:30:00,283.75,283.75,283.33,283.35,9697.0,277.6256,277.6256,277.2146,277.2342,9697.0
2022-10-05 14:40:00,283.35,283.49,283.24,283.31,14352.0,277.2342,277.3712,277.1266,277.1951,14352.0
2022-10-05 14:50:00,283.36,283.54,283.2,283.31,13082.0,277.244,277.4201,277.0874,277.1951,13082.0
2022-10-05 15:00:00,283.43,284.12,283.4,283.74,25562.0,277.3125,277.9876,277.2831,277.6158,25562.0
2022-10-05 15:10:00,283.7,284.49,283.58,284.44,36711.0,277.5767,278.3496,277.4592,278.3007,36711.0
2022-10-05 15:20:00,284.38,284.38,283.93,284.16,45552.0,278.242,278.242,277.8017,278.0267,45552.0
2022-10-05 15:30:00,284.15,284.46,283.9,283.94,33865.0,278.0169,278.3203,277.7723,277.8115,33865.0
2022-10-05 15:40:00,283.92,284.16,283.34,283.36,27413.0,277.7919,278.0267,277.2244,277.244,27413.0
2022-10-05 15:50:00,283.35,283.35,282.63,283.0,44239.0,277.2342,277.2342,276.5298,276.8918,44239.0
2022-10-06 09:30:00,282.39,283.26,280.72,283.08,5447.0,276.2949,277.1462,274.661,276.97,5447.0
2022-10-06 09:40:00,283.02,283.37,282.67,282.67,3966.0,276.9113,277.2538,276.5689,276.5689,3966.0
2022-10-06 09:50:00,282.57,283.03,281.67,281.68,3170.0,276.471,276.9211,275.5905,275.6003,3170.0
2022-10-06 10:00:00,281.66,281.7,280.98,281.4,6776.0,275.5807,275.6198,274.9154,275.3263,6776.0
2022-10-06 10:10:00,281.19,281.47,280.44,281.11,5494.0,275.1208,275.3948,274.387,275.0426,5494.0
2022-10-06 10:20:00,280.87,281.21,280.28,280.29,4624.0,274.8077,275.1404,274.2305,274.2403,4624.0
2022-10-06 10:30:00,280.48,280.62,280.15,280.47,6122.0,274.4262,274.5631,274.1033,274.4164,6122.0
2022-10-06 10:40:00,280.65,281.8,280.62,281.8,4460.0,274.5925,275.7177,274.5631,275.7177,4460.0
2022-10-06 10:50:00,281.59,282.32,281.38,282.31,5806.0,275.5122,276.2264,275.3067,276.2167,5806.0
2022-10-06 11:00:00,282.27,282.32,281.4,281.87,4800.0,276.1775,276.2264,275.3263,275.7862,4800.0
2022-10-06 11:10:00,281.81,282.84,281.5,282.84,6726.0,275.7274,276.7352,275.4241,276.7352,6726.0
2022-10-06 11:20:00,282.63,282.7,281.91,282.21,6822.0,276.5298,276.5982,275.8253,276.1188,6822.0
2022-10-06 11:30:00,282.15,282.29,281.77,281.91,4561.0,276.0601,276.1971,275.6883,275.8253,4561.0
2022-10-06 11:40:00,281.95,282.5,281.92,282.01,2617.0,275.8644,276.4026,275.8351,275.9231,2617.0
2022-10-06 11:50:00,282.41,282.72,281.61,281.74,3400.0,276.3145,276.6178,275.5318,275.659,3400.0
2022-10-06 12:00:00,281.62,281.7,281.22,281.65,7308.0,275.5416,275.6198,275.1502,275.5709,7308.0
2022-10-06 12:10:00,281.78,281.78,280.99,281.21,4367.0,275.6981,275.6981,274.9251,275.1404,4367.0
2022-10-06 12:20:00,281.53,282.25,281.53,282.25,2286.0,275.4535,276.158,275.4535,276.158,2286.0
2022-10-06 12:30:00,282.18,282.23,281.9,282.13,3613.0,276.0895,276.1384,275.8155,276.0405,3613.0
2022-10-06 12:40:00,282.19,282.5,282.11,282.24,8547.0,276.0992,276.4026,276.021,276.1482,8547.0
2022-10-06 12:50:00,282.28,282.35,281.36,281.37,6800.0,276.1873,276.2558,275.2872,275.2969,6800.0
2022-10-06 13:00:00,281.43,281.5,281.01,281.01,14721.0,275.3557,275.4241,274.9447,274.9447,14721.0
2022-10-06 13:10:00,281.11,281.59,281.11,281.44,5250.0,275.0426,275.5122,275.0426,275.3654,5250.0
2022-10-06 13:20:00,281.6,281.9,281.44,281.9,2853.0,275.522,275.8155,275.3654,275.8155,2853.0
2022-10-06 13:30:00,281.89,281.89,281.39,281.51,6069.0,275.8057,275.8057,275.3165,275.4339,6069.0
2022-10-06 13:40:00,281.58,281.77,281.41,281.66,6718.0,275.5024,275.6883,275.3361,275.5807,6718.0
2022-10-06 13:50:00,281.53,281.62,281.21,281.25,9072.0,275.4535,275.5416,275.1404,275.1795,9072.0
2022-10-06 14:00:00,281.28,281.28,280.48,280.58,5121.0,275.2089,275.2089,274.4262,274.524,5121.0
2022-10-06 14:10:00,280.42,280.81,280.42,280.48,7508.0,274.3675,274.749,274.3675,274.4262,7508.0
2022-10-06 14:20:00,280.49,281.0,280.45,280.91,22516.0,274.4359,274.9349,274.3968,274.8469,22516.0
2022-10-06 14:30:00,280.97,281.48,280.88,280.99,14053.0,274.9056,275.4046,274.8175,274.9251,14053.0
2022-10-06 14:40:00,280.87,281.11,280.3,280.3,5579.0,274.8077,275.0426,274.25,274.25,5579.0
2022-10-06 14:50:00,280.35,280.63,280.06,280.34,7570.0,274.299,274.5729,274.0152,274.2892,7570.0
2022-10-06 15:00:00,280.24,280.28,279.69,280.22,16351.0,274.1913,274.2305,273.6532,274.1718,16351.0
2022-10-06 15:10:00,280.35,280.88,280.22,280.84,12003.0,274.299,274.8175,274.1718,274.7784,12003.0
2022-10-06 15:20:00,280.74,281.74,280.71,281.72,15753.0,274.6805,275.659,274.6512,275.6394,15753.0
2022-10-06 15:30:00,281.75,281.84,281.35,281.49,15724.0,275.6687,275.7568,275.2774,275.4144,15724.0
2022-10-06 15:40:00,281.39,281.53,280.9,281.08,18594.0,275.3165,275.4535,274.8371,275.0132,18594.0
2022-10-06 15:50:00,281.01,281.43,280.49,280.72,51026.0,274.9447,275.3557,274.4359,274.661,51026.0
2022-10-07 09:30:00,278.85,278.85,277.71,277.87,8756.0,272.8313,272.8313,271.7159,271.8725,8756.0
2022-10-07 09:40:00,277.51,277.67,275.35,275.37,14651.0,271.5203,271.6768,269.4069,269.4264,14651.0
2022-10-07 09:50:00,275.1,275.7,275.1,275.59,6224.0,269.1623,269.7493,269.1623,269.6417,6224.0
2022-10-07 10:00:00,275.47,275.93,274.61,275.52,30369.0,269.5243,269.9744,268.6829,269.5732,30369.0
2022-10-07 10:10:00,275.52,276.79,275.4,276.48,9516.0,269.5732,270.8158,269.4558,270.5125,9516.0
2022-10-07 10:20:00,276.38,277.16,276.29,276.78,10033.0,270.4146,271.1778,270.3266,270.806,10033.0
2022-10-07 10:30:00,276.82,276.91,276.45,276.61,2971.0,270.8452,270.9332,270.4831,270.6397,2971.0
2022-10-07 10:40:00,276.85,277.43,276.84,276.85,3876.0,270.8745,271.442,270.8647,270.8745,3876.0
2022-10-07 10:50:00,276.62,276.78,276.37,276.45,2984.0,270.6495,270.806,270.4049,270.4831,2984.0
2022-10-07 11:00:00,276.45,276.89,275.86,275.9,8257.0,270.4831,270.9136,269.9059,269.945,8257.0
2022-10-07 11:10:00,276.0,276.06,275.1,275.1,5732.0,270.0429,270.1016,269.1623,269.1623,5732.0
2022-10-07 11:20:00,274.97,275.91,274.77,275.81,2599.0,269.0351,269.9548,268.8394,269.857,2599.0
2022-10-07 11:30:00,275.91,275.91,275.07,275.07,2408.0,269.9548,269.9548,269.1329,269.1329,2408.0
2022-10-07 11:40:00,274.88,275.16,274.64,274.83,4484.0,268.947,269.221,268.7122,268.8981,4484.0
2022-10-07 11:50:00,274.75,274.93,274.51,274.67,3040.0,268.8198,268.9959,268.585,268.7416,3040.0
2022-10-07 12:00:00,274.59,274.96,274.4,274.65,7659.0,268.6633,269.0253,268.4774,268.722,7659.0
2022-10-07 12:10:00,274.74,274.94,274.03,274.03,2711.0,268.81,269.0057,268.1154,268.1154,2711.0
2022-10-07 12:20:00,274.03,274.3,273.75,274.11,8599.0,268.1154,268.3795,267.8414,268.1936,8599.0
2022-10-07 12:30:00,273.96,274.23,273.92,274.23,1512.0,268.0469,268.3111,268.0077,268.3111,1512.0
2022-10-07 12:40:00,274.23,274.31,273.75,273.75,2415.0,268.3111,268.3893,267.8414,267.8414,2415.0
2022-10-07 12:50:00,273.55,273.89,273.46,273.89,3934.0,267.6457,267.9784,267.5577,267.9784,3934.0
2022-10-07 13:00:00,273.88,274.04,273.41,273.41,5000.0,267.9686,268.1252,267.5088,267.5088,5000.0
2022-10-07 13:10:00,273.49,273.81,273.49,273.8,6691.0,267.587,267.9001,267.587,267.8903,6691.0
2022-10-07 13:20:00,273.79,274.38,273.79,274.38,1795.0,267.8806,268.4578,267.8806,268.4578,1795.0
2022-10-07 13:30:00,274.07,274.07,273.86,273.99,1308.0,268.1545,268.1545,267.949,268.0762,1308.0
2022-10-07 13:40:00,274.0,274.39,274.0,274.03,7623.0,268.086,268.4676,268.086,268.1154,7623.0
2022-10-07 13:50:00,274.06,274.12,273.85,273.94,3734.0,268.1447,268.2034,267.9393,268.0273,3734.0
2022-10-07 14:00:00,274.05,274.14,273.89,273.97,2957.0,268.1349,268.223,267.9784,268.0567,2957.0
2022-10-07 14:10:00,273.94,273.97,273.47,273.56,7773.0,268.0273,268.0567,267.5675,267.6555,7773.0
2022-10-07 14:20:00,273.41,273.51,272.89,273.1,6347.0,267.5088,267.6066,267.0,267.2054,6347.0
2022-10-07 14:30:00,273.13,273.36,272.88,273.26,2818.0,267.2348,267.4598,266.9902,267.362,2818.0
2022-10-07 14:40:00,273.26,273.36,272.72,272.89,2779.0,267.362,267.4598,266.8336,267.0,2779.0
2022-10-07 14:50:00,273.09,273.2,272.92,273.04,6979.0,267.1957,267.3033,267.0293,267.1467,6979.0
2022-10-07 15:00:00,273.04,273.27,272.59,272.61,9209.0,267.1467,267.3718,266.7065,266.726,9209.0
2022-10-07 15:10:00,272.56,272.74,271.92,271.92,7407.0,266.6771,266.8532,266.0509,266.0509,7407.0
2022-10-07 15:20:00,272.0,272.13,271.18,271.33,9533.0,266.1292,266.2564,265.3269,265.4736,9533.0
2022-10-07 15:30:00,271.3,271.68,270.92,271.68,5842.0,265.4443,265.8161,265.0725,265.8161,5842.0
2022-10-07 15:40:00,271.88,272.79,271.88,272.34,13544.0,266.0118,266.9021,266.0118,266.4618,13544.0
2022-10-07 15:50:00,272.5,273.24,272.5,272.99,38136.0,266.6184,267.3424,266.6184,267.0978,38136.0
2022-10-10 09:30:00,274.96,276.8,274.26,276.3,14737.0,269.0253,270.8256,268.3404,270.3364,14737.0
2022-10-10 09:40:00,277.5,277.57,276.38,276.59,15275.0,271.5105,271.579,270.4146,270.6201,15275.0
2022-10-10 09:50:00,276.42,277.04,276.24,276.34,16896.0,270.4538,271.0604,270.2777,270.3755,16896.0
2022-10-10 10:00:00,276.34,276.62,275.9,276.14,15439.0,270.3755,270.6495,269.945,270.1798,15439.0
2022-10-10 10:10:00,275.58,276.06,275.17,276.06,8466.0,269.6319,270.1016,269.2308,270.1016,8466.0
2022-10-10 10:20:00,276.19,277.47,276.19,277.3,4157.0,270.2288,271.4811,270.2288,271.3148,4157.0
2022-10-10 10:30:00,277.35,277.88,276.29,276.29,6956.0,271.3637,271.8823,270.3266,270.3266,6956.0
2022-10-10 10:40:00,276.18,276.87,276.13,276.6,8462.0,270.219,270.8941,270.17,270.6299,8462.0
2022-10-10 10:50:00,276.6,277.54,276.6,277.39,12006.0,270.6299,271.5496,270.6299,271.4028,12006.0
2022-10-10 11:00:00,277.37,277.37,276.62,276.82,5102.0,271.3833,271.3833,270.6495,270.8452,5102.0
2022-10-10 11:10:00,276.78,277.58,276.78,277.16,5320.0,270.806,271.5887,270.806,271.1778,5320.0
2022-10-10 11:20:00,277.23,278.13,277.23,277.35,4345.0,271.2463,272.1269,271.2463,271.3637,4345.0
2022-10-10 11:30:00,277.41,277.65,276.51,276.61,8716.0,271.4224,271.6572,270.5418,270.6397,8716.0
2022-10-10 11:40:00,276.65,277.52,276.43,277.51,8779.0,270.6788,271.53,270.4636,271.5203,8779.0
2022-10-10 11:50:00,277.47,278.43,277.47,278.1,6617.0,271.4811,272.4204,271.4811,272.0975,6617.0
2022-10-10 12:00:00,278.11,278.37,277.93,277.98,5004.0,272.1073,272.3617,271.9312,271.9801,5004.0
2022-10-10 12:10:00,278.12,278.18,277.62,277.65,9154.0,272.1171,272.1758,271.6279,271.6572,9154.0
2022-10-10 12:20:00,277.51,277.52,276.97,277.19,6858.0,271.5203,271.53,270.9919,271.2072,6858.0
2022-10-10 12:30:00,277.38,277.58,277.09,277.41,7188.0,271.3931,271.5887,271.1093,271.4224,7188.0
2022-10-10 12:40:00,277.44,277.59,276.96,277.02,8025.0,271.4518,271.5985,270.9821,271.0408,8025.0
2022-10-10 12:50:00,277.0,277.0,275.61,275.94,9541.0,271.0213,271.0213,269.6613,269.9841,9541.0
2022-10-10 13:00:00,275.97,276.78,275.92,276.76,8455.0,270.0135,270.806,269.9646,270.7864,8455.0
2022-10-10 13:10:00,276.76,277.02,276.43,276.85,6670.0,270.7864,271.0408,270.4636,270.8745,6670.0
2022-10-10 13:20:00,277.36,277.58,277.22,277.37,7831.0,271.3735,271.5887,271.2365,271.3833,7831.0
2022-10-10 13:30:00,277.31,277.86,277.23,277.72,7191.0,271.3246,271.8627,271.2463,271.7257,7191.0
2022-10-10 13:40:00,277.69,278.94,277.43,278.8,9110.0,271.6964,272.9194,271.442,272.7824,9110.0
2022-10-10 13:50:00,278.75,279.34,278.67,279.1,7952.0,272.7335,273.3108,272.6552,273.0759,7952.0
2022-10-10 14:00:00,279.14,279.14,278.58,278.77,6460.0,273.1151,273.1151,272.5672,272.7531,6460.0
2022-10-10 14:10:00,278.82,278.88,278.28,278.31,5403.0,272.802,272.8607,272.2736,272.303,5403.0
2022-10-10 14:20:00,278.56,278.63,278.06,278.52,5837.0,272.5476,272.6161,272.0584,272.5085,5837.0
2022-10-10 14:30:00,278.5,279.52,278.5,279.43,7854.0,272.4889,273.4869,272.4889,273.3988,7854.0
2022-10-10 14:40:00,279.45,279.59,278.83,278.84,7536.0,273.4184,273.5554,272.8118,272.8216,7536.0
2022-10-10 14:50:00,278.91,279.0,278.25,278.65,10577.0,272.89,272.9781,272.2443,272.6357,10577.0
2022-10-10 15:00:00,278.57,278.83,278.1,278.36,8149.0,272.5574,272.8118,272.0975,272.3519,8149.0
2022-10-10 15:10:00,278.48,279.36,278.48,279.31,8051.0,272.4693,273.3303,272.4693,273.2814,8051.0
2022-10-10 15:20:00,279.38,279.73,278.85,278.98,9341.0,273.3499,273.6923,272.8313,272.9585,9341.0
2022-10-10 15:30:00,278.94,280.12,278.83,279.98,16279.0,272.9194,274.0739,272.8118,273.9369,16279.0
2022-10-10 15:40:00,279.92,279.92,279.15,279.59,19309.0,273.8782,273.8782,273.1249,273.5554,19309.0
2022-10-10 15:50:00,279.81,280.15,279.4,279.51,57909.0,273.7706,274.1033,273.3695,273.4771,57909.0
2022-10-11 09:30:00,279.61,280.63,279.22,280.1,14056.0,273.5749,274.5729,273.1934,274.0544,14056.0
2022-10-11 09:40:00,279.87,280.26,277.59,277.71,7217.0,273.8293,274.2109,271.5985,271.7159,7217.0
2022-10-11 09:50:00,277.64,278.15,277.4,277.4,9386.0,271.6475,272.1464,271.4126,271.4126,9386.0
2022-10-11 10:00:00,277.63,277.63,276.81,277.24,6252.0,271.6377,271.6377,270.8354,271.2561,6252.0
2022-10-11 10:10:00,276.7,277.52,276.44,276.79,7956.0,270.7277,271.53,270.4734,270.8158,7956.0
2022-10-11 10:20:00,276.45,276.63,276.21,276.42,2350.0,270.4831,270.6593,270.2483,270.4538,2350.0
2022-10-11 10:30:00,275.94,276.38,275.88,276.36,6346.0,269.9841,270.4146,269.9254,270.3951,6346.0
2022-10-11 10:40:00,276.56,276.68,275.99,276.21,3877.0,270.5908,270.7082,270.0331,270.2483,3877.0
2022-10-11 10:50:00,276.31,276.8,276.03,276.04,6282.0,270.3462,270.8256,270.0722,270.082,6282.0
2022-10-11 11:00:00,276.08,277.08,275.91,275.91,8270.0,270.1211,271.0995,269.9548,269.9548,8270.0
2022-10-11 11:10:00,275.82,277.06,275.82,276.82,9923.0,269.8667,271.08,269.8667,270.8452,9923.0
2022-10-11 11:20:00,276.66,276.66,276.16,276.5,3275.0,270.6886,270.6886,270.1994,270.5321,3275.0
2022-10-11 11:30:00,276.99,276.99,276.3,276.56,2677.0,271.0115,271.0115,270.3364,270.5908,2677.0
2022-10-11 11:40:00,276.69,277.47,276.69,277.35,7100.0,270.718,271.4811,270.718,271.3637,7100.0
2022-10-11 11:50:00,277.48,277.65,276.8,277.13,2858.0,271.4909,271.6572,270.8256,271.1485,2858.0
2022-10-11 12:00:00,276.59,276.84,276.22,276.57,4649.0,270.6201,270.8647,270.2581,270.6005,4649.0
2022-10-11 12:10:00,276.45,277.16,276.33,277.11,4999.0,270.4831,271.1778,270.3657,271.1289,4999.0
2022-10-11 12:20:00,277.22,277.78,277.22,277.58,9848.0,271.2365,271.7844,271.2365,271.5887,9848.0
2022-10-11 12:30:00,277.73,278.36,277.7,278.13,4552.0,271.7355,272.3519,271.7062,272.1269,4552.0
2022-10-11 12:40:00,278.32,278.88,278.27,278.75,4382.0,272.3128,272.8607,272.2639,272.7335,4382.0
2022-10-11 12:50:00,278.86,278.95,278.28,278.9,4776.0,272.8411,272.9292,272.2736,272.8803,4776.0
2022-10-11 13:00:00,278.86,279.34,278.69,279.22,7497.0,272.8411,273.3108,272.6748,273.1934,7497.0
2022-10-11 13:10:00,279.17,279.18,278.68,279.06,7077.0,273.1444,273.1542,272.665,273.0368,7077.0
2022-10-11 13:20:00,278.96,279.45,278.92,278.92,9483.0,272.939,273.4184,272.8998,272.8998,9483.0
2022-10-11 13:30:00,279.18,279.35,278.86,279.31,6229.0,273.1542,273.3205,272.8411,273.2814,6229.0
2022-10-11 13:40:00,279.33,279.63,279.03,279.03,2580.0,273.301,273.5945,273.0075,273.0075,2580.0
2022-10-11 13:50:00,279.11,279.41,279.03,279.4,5290.0,273.0857,273.3793,273.0075,273.3695,5290.0
2022-10-11 14:00:00,279.28,279.79,278.66,278.68,9037.0,273.2521,273.751,272.6454,272.665,9037.0
2022-10-11 14:10:00,278.73,278.77,278.3,278.3,1301.0,272.7139,272.7531,272.2932,272.2932,1301.0
2022-10-11 14:20:00,278.26,278.88,278.26,278.72,4233.0,272.2541,272.8607,272.2541,272.7041,4233.0
2022-10-11 14:30:00,279.15,279.39,278.81,278.87,5908.0,273.1249,273.3597,272.7922,272.8509,5908.0
2022-10-11 14:40:00,279.15,279.33,277.6,277.75,3406.0,273.1249,273.301,271.6083,271.7551,3406.0
2022-10-11 14:50:00,277.85,277.95,275.66,276.04,6532.0,271.8529,271.9508,269.7102,270.082,6532.0
2022-10-11 15:00:00,275.66,276.0,274.73,274.74,8368.0,269.7102,270.0429,268.8003,268.81,8368.0
2022-10-11 15:10:00,274.48,275.25,274.4,275.18,10263.0,268.5557,269.309,268.4774,269.2406,10263.0
2022-10-11 15:20:00,275.28,275.78,274.97,275.5,8872.0,269.3384,269.8276,269.0351,269.5536,8872.0
2022-10-11 15:30:00,275.4,275.99,274.76,275.99,18648.0,269.4558,270.0331,268.8296,270.0331,18648.0
2022-10-11 15:40:00,275.75,276.37,275.23,276.15,19073.0,269.7982,270.4049,269.2895,270.1896,19073.0
2022-10-11 15:50:00,276.12,276.51,275.61,276.23,51145.0,270.1603,270.5418,269.6613,270.2679,51145.0
2022-10-12 09:30:00,277.53,278.06,276.33,277.62,7867.0,271.5398,272.0584,270.3657,271.6279,7867.0
2022-10-12 09:40:00,277.77,279.87,277.74,279.11,9479.0,271.7746,273.8293,271.7453,273.0857,9479.0
2022-10-12 09:50:00,279.01,279.38,278.93,279.08,7368.0,272.9879,273.3499,272.9096,273.0564,7368.0
2022-10-12 10:00:00,279.15,279.61,277.8,277.96,6071.0,273.1249,273.5749,271.804,271.9605,6071.0
2022-10-12 10:10:00,277.8,277.88,277.19,277.44,5047.0,271.804,271.8823,271.2072,271.4518,5047.0
2022-10-12 10:20:00,277.31,277.6,276.68,277.4,7496.0,271.3246,271.6083,270.7082,271.4126,7496.0
2022-10-12 10:30:00,277.15,277.7,276.98,277.43,6527.0,271.168,271.7062,271.0017,271.442,6527.0
2022-10-12 10:40:00,277.28,277.36,276.95,277.21,2400.0,271.2952,271.3735,270.9723,271.2267,2400.0
2022-10-12 10:50:00,277.01,277.29,276.76,276.78,3321.0,271.0311,271.305,270.7864,270.806,3321.0
2022-10-12 11:00:00,276.9,277.78,276.89,277.78,5366.0,270.9234,271.7844,270.9136,271.7844,5366.0
2022-10-12 11:10:00,277.88,278.11,277.56,277.94,2938.0,271.8823,272.1073,271.5692,271.941,2938.0
2022-10-12 11:20:00,277.77,277.94,277.54,277.73,2408.0,271.7746,271.941,271.5496,271.7355,2408.0
2022-10-12 11:30:00,277.6,277.66,277.05,277.5,4394.0,271.6083,271.667,271.0702,271.5105,4394.0
2022-10-12 11:40:00,277.55,278.01,277.28,277.74,3272.0,271.5594,272.0095,271.2952,271.7453,3272.0
2022-10-12 11:50:00,277.49,277.75,277.4,277.62,5376.0,271.5007,271.7551,271.4126,271.6279,5376.0
2022-10-12 12:00:00,277.69,278.57,277.64,277.81,3185.0,271.6964,272.5574,271.6475,271.8138,3185.0
2022-10-12 12:10:00,277.71,278.14,277.71,278.14,800.0,271.7159,272.1367,271.7159,272.1367,800.0
2022-10-12 12:20:00,278.03,278.03,277.73,277.73,3285.0,272.029,272.029,271.7355,271.7355,3285.0
2022-10-12 12:30:00,277.98,277.98,276.92,276.95,1816.0,271.9801,271.9801,270.943,270.9723,1816.0
2022-10-12 12:40:00,276.77,277.34,276.77,277.11,3145.0,270.7962,271.3539,270.7962,271.1289,3145.0
2022-10-12 12:50:00,277.01,277.59,277.01,277.51,5964.0,271.0311,271.5985,271.0311,271.5203,5964.0
2022-10-12 13:00:00,277.66,277.66,276.74,277.19,31020.0,271.667,271.667,270.7669,271.2072,31020.0
2022-10-12 13:10:00,277.28,277.28,275.81,275.81,3194.0,271.2952,271.2952,269.857,269.857,3194.0
2022-10-12 13:20:00,275.79,276.21,275.65,276.21,4939.0,269.8374,270.2483,269.7004,270.2483,4939.0
2022-10-12 13:30:00,275.95,275.96,274.97,275.0,19977.0,269.9939,270.0037,269.0351,269.0644,19977.0
2022-10-12 13:40:00,275.0,275.94,275.0,275.85,9929.0,269.0644,269.9841,269.0644,269.8961,9929.0
2022-10-12 13:50:00,275.91,275.91,275.5,275.85,1688.0,269.9548,269.9548,269.5536,269.8961,1688.0
2022-10-12 14:00:00,275.8,276.21,275.42,275.96,8775.0,269.8472,270.2483,269.4754,270.0037,8775.0
2022-10-12 14:10:00,275.74,276.17,275.55,275.97,1884.0,269.7885,270.2092,269.6026,270.0135,1884.0
2022-10-12 14:20:00,275.83,276.41,275.57,276.41,5899.0,269.8765,270.444,269.6221,270.444,5899.0
2022-10-12 14:30:00,276.54,276.63,276.0,276.32,3872.0,270.5712,270.6593,270.0429,270.3559,3872.0
2022-10-12 14:40:00,276.17,276.31,275.54,275.54,7240.0,270.2092,270.3462,269.5928,269.5928,7240.0
2022-10-12 14:50:00,275.65,275.67,275.28,275.28,2719.0,269.7004,269.72,269.3384,269.3384,2719.0
2022-10-12 15:00:00,275.58,275.65,275.0,275.53,5896.0,269.6319,269.7004,269.0644,269.583,5896.0
2022-10-12 15:10:00,275.6,275.74,275.22,275.41,3172.0,269.6515,269.7885,269.2797,269.4656,3172.0
2022-10-12 15:20:00,275.4,275.4,274.95,274.95,5940.0,269.4558,269.4558,269.0155,269.0155,5940.0
2022-10-12 15:30:00,275.04,275.7,274.98,275.4,12583.0,269.1036,269.7493,269.0449,269.4558,12583.0
2022-10-12 15:40:00,275.4,275.4,274.71,274.78,18497.0,269.4558,269.4558,268.7807,268.8492,18497.0
2022-10-12 15:50:00,274.73,274.73,273.67,273.79,40585.0,268.8003,268.8003,267.7631,267.8806,40585.0
2022-10-13 09:30:00,268.13,269.33,267.76,268.28,16095.0,262.3427,263.5168,261.9807,262.4895,16095.0
2022-10-13 09:40:00,268.19,268.69,267.89,268.32,7164.0,262.4014,262.8906,262.1079,262.5286,7164.0
2022-10-13 09:50:00,268.5,268.78,267.47,267.78,12332.0,262.7047,262.9787,261.697,262.0003,12332.0
2022-10-13 10:00:00,267.51,268.26,267.09,267.62,8120.0,261.7361,262.4699,261.3252,261.8437,8120.0
2022-10-13 10:10:00,267.61,269.24,267.43,268.08,7853.0,261.8339,263.4288,261.6578,262.2938,7853.0
2022-10-13 10:20:00,268.05,268.32,267.36,267.36,3036.0,262.2644,262.5286,261.5893,261.5893,3036.0
2022-10-13 10:30:00,267.07,267.58,266.35,267.04,7261.0,261.3056,261.8046,260.6011,261.2762,7261.0
2022-10-13 10:40:00,267.08,268.26,266.78,267.94,7811.0,261.3154,262.4699,261.0219,262.1568,7811.0
2022-10-13 10:50:00,267.92,268.26,267.13,267.18,10305.0,262.1372,262.4699,261.3643,261.4132,10305.0
2022-10-13 11:00:00,267.06,268.32,267.06,268.32,12688.0,261.2958,262.5286,261.2958,262.5286,12688.0
2022-10-13 11:10:00,268.24,271.02,268.1,270.16,9993.0,262.4503,265.1703,262.3134,264.3289,9993.0
2022-10-13 11:20:00,270.34,272.41,270.19,271.71,9899.0,264.505,266.5303,264.3583,265.8454,9899.0
2022-10-13 11:30:00,271.96,274.56,271.63,274.54,5757.0,266.0901,268.6339,265.7672,268.6144,5757.0
2022-10-13 11:40:00,274.58,275.36,273.73,273.74,4064.0,268.6535,269.4167,267.8218,267.8316,4064.0
2022-10-13 11:50:00,273.48,274.33,273.48,274.01,15521.0,267.5772,268.4089,267.5772,268.0958,15521.0
2022-10-13 12:00:00,274.24,275.14,274.24,275.14,3307.0,268.3208,269.2014,268.3208,269.2014,3307.0
2022-10-13 12:10:00,275.1,275.71,274.22,275.22,7660.0,269.1623,269.7591,268.3013,269.2797,7660.0
2022-10-13 12:20:00,274.96,276.21,274.95,275.68,7115.0,269.0253,270.2483,269.0155,269.7298,7115.0
2022-10-13 12:30:00,275.88,276.45,275.62,276.43,4377.0,269.9254,270.4831,269.6711,270.4636,4377.0
2022-10-13 12:40:00,276.7,277.97,276.7,277.95,6309.0,270.7277,271.9703,270.7277,271.9508,6309.0
2022-10-13 12:50:00,278.09,278.49,277.62,277.84,6089.0,272.0877,272.4791,271.6279,271.8431,6089.0
2022-10-13 13:00:00,277.84,278.36,277.84,277.88,3573.0,271.8431,272.3519,271.8431,271.8823,3573.0
2022-10-13 13:10:00,277.98,278.57,277.87,278.5,8447.0,271.9801,272.5574,271.8725,272.4889,8447.0
2022-10-13 13:20:00,278.5,279.28,278.5,279.06,18088.0,272.4889,273.2521,272.4889,273.0368,18088.0
2022-10-13 13:30:00,279.13,280.32,279.12,279.99,12896.0,273.1053,274.2696,273.0955,273.9467,12896.0
2022-10-13 13:40:00,280.14,280.27,279.76,280.25,6353.0,274.0935,274.2207,273.7217,274.2011,6353.0
2022-10-13 13:50:00,280.13,280.44,279.66,279.97,6137.0,274.0837,274.387,273.6239,273.9272,6137.0
2022-10-13 14:00:00,279.97,280.62,279.67,280.62,10643.0,273.9272,274.5631,273.6336,274.5631,10643.0
2022-10-13 14:10:00,280.34,280.49,279.98,280.21,4744.0,274.2892,274.4359,273.9369,274.162,4744.0
2022-10-13 14:20:00,280.2,280.28,279.13,279.22,10395.0,274.1522,274.2305,273.1053,273.1934,10395.0
2022-10-13 14:30:00,279.38,279.95,279.13,279.95,12476.0,273.3499,273.9076,273.1053,273.9076,12476.0
2022-10-13 14:40:00,280.0,280.91,279.99,280.81,8652.0,273.9565,274.8469,273.9467,274.749,8652.0
2022-10-13 14:50:00,280.68,281.95,280.61,281.79,6594.0,274.6218,275.8644,274.5533,275.7079,6594.0
2022-10-13 15:00:00,281.8,282.6,281.61,282.6,7099.0,275.7177,276.5004,275.5318,276.5004,7099.0
2022-10-13 15:10:00,282.51,282.61,281.88,282.12,12164.0,276.4123,276.5102,275.7959,276.0308,12164.0
2022-10-13 15:20:00,282.13,282.23,281.63,281.65,14553.0,276.0405,276.1384,275.5513,275.5709,14553.0
2022-10-13 15:30:00,281.64,281.71,280.28,281.32,20559.0,275.5611,275.6296,274.2305,275.248,20559.0
2022-10-13 15:40:00,281.34,281.49,280.63,281.23,24332.0,275.2676,275.4144,274.5729,275.16,24332.0
2022-10-13 15:50:00,281.17,282.54,280.91,281.48,73234.0,275.1013,276.4417,274.8469,275.4046,73234.0
2022-10-14 09:30:00,284.59,285.6,283.69,284.72,13371.0,278.4474,279.4356,277.5669,278.5746,13371.0
2022-10-14 09:40:00,284.78,284.79,282.93,283.28,8591.0,278.6333,278.6431,276.8233,277.1657,8591.0
2022-10-14 09:50:00,283.3,283.61,281.68,281.68,11368.0,277.1853,277.4886,275.6003,275.6003,11368.0
2022-10-14 10:00:00,280.74,281.24,278.85,279.62,11384.0,274.6805,275.1698,272.8313,273.5847,11384.0
2022-10-14 10:10:00,279.81,279.89,277.72,277.81,10117.0,273.7706,273.8489,271.7257,271.8138,10117.0
2022-10-14 10:20:00,277.84,277.84,276.64,277.57,10888.0,271.8431,271.8431,270.669,271.579,10888.0
2022-10-14 10:30:00,277.55,278.43,277.44,278.11,9002.0,271.5594,272.4204,271.4518,272.1073,9002.0
2022-10-14 10:40:00,278.37,278.37,277.28,277.54,3421.0,272.3617,272.3617,271.2952,271.5496,3421.0
2022-10-14 10:50:00,277.79,278.56,277.79,278.21,7134.0,271.7942,272.5476,271.7942,272.2052,7134.0
2022-10-14 11:00:00,278.32,278.83,277.95,278.21,4051.0,272.3128,272.8118,271.9508,272.2052,4051.0
2022-10-14 11:10:00,277.69,277.82,276.64,276.82,3351.0,271.6964,271.8236,270.669,270.8452,3351.0
2022-10-14 11:20:00,276.92,277.51,276.82,276.91,15511.0,270.943,271.5203,270.8452,270.9332,15511.0
2022-10-14 11:30:00,276.74,276.94,276.11,276.9,5852.0,270.7669,270.9626,270.1505,270.9234,5852.0
2022-10-14 11:40:00,276.93,276.93,275.28,275.45,9303.0,270.9528,270.9528,269.3384,269.5047,9303.0
2022-10-14 11:50:00,275.48,275.74,274.53,274.57,9933.0,269.5341,269.7885,268.6046,268.6437,9933.0
2022-10-14 12:00:00,274.49,275.36,274.2,274.2,9352.0,268.5654,269.4167,268.2817,268.2817,9352.0
2022-10-14 12:10:00,274.36,274.71,273.9,273.9,50187.0,268.4382,268.7807,267.9882,267.9882,50187.0
2022-10-14 12:20:00,273.88,274.61,273.88,274.35,8750.0,267.9686,268.6829,267.9686,268.4285,8750.0
2022-10-14 12:30:00,274.75,275.3,274.53,275.29,5138.0,268.8198,269.358,268.6046,269.3482,5138.0
2022-10-14 12:40:00,275.22,276.17,275.21,275.55,2978.0,269.2797,270.2092,269.2699,269.6026,2978.0
2022-10-14 12:50:00,275.45,275.54,275.02,275.17,3234.0,269.5047,269.5928,269.084,269.2308,3234.0
2022-10-14 13:00:00,275.13,275.46,274.29,274.57,7870.0,269.1916,269.5145,268.3698,268.6437,7870.0
2022-10-14 13:10:00,274.58,274.62,274.09,274.54,6584.0,268.6535,268.6926,268.1741,268.6144,6584.0
2022-10-14 13:20:00,274.31,274.66,274.11,274.53,5654.0,268.3893,268.7318,268.1936,268.6046,5654.0
2022-10-14 13:30:00,274.56,274.66,274.1,274.1,9735.0,268.6339,268.7318,268.1839,268.1839,9735.0
2022-10-14 13:40:00,274.21,274.69,274.08,274.4,2900.0,268.2915,268.7611,268.1643,268.4774,2900.0
2022-10-14 13:50:00,274.23,274.65,274.15,274.54,4544.0,268.3111,268.722,268.2328,268.6144,4544.0
2022-10-14 14:00:00,274.39,274.46,273.62,274.1,5535.0,268.4676,268.5361,267.7142,268.1839,5535.0
2022-10-14 14:10:00,273.75,273.75,272.93,272.94,4947.0,267.8414,267.8414,267.0391,267.0489,4947.0
2022-10-14 14:20:00,273.04,273.04,272.31,272.78,3999.0,267.1467,267.1467,266.4325,266.8924,3999.0
2022-10-14 14:30:00,272.8,272.8,272.25,272.3,6841.0,266.9119,266.9119,266.3738,266.4227,6841.0
2022-10-14 14:40:00,272.03,272.07,271.65,271.97,4435.0,266.1585,266.1977,265.7867,266.0998,4435.0
2022-10-14 14:50:00,271.85,272.0,271.59,271.91,4813.0,265.9824,266.1292,265.728,266.0411,4813.0
2022-10-14 15:00:00,271.95,272.42,271.38,271.38,12619.0,266.0803,266.5401,265.5226,265.5226,12619.0
2022-10-14 15:10:00,271.43,271.58,270.59,270.93,13279.0,265.5715,265.7183,264.7496,265.0823,13279.0
2022-10-14 15:20:00,270.89,271.69,270.89,271.27,20543.0,265.0431,265.8259,265.0431,265.4149,20543.0
2022-10-14 15:30:00,271.19,272.27,271.15,271.29,11660.0,265.3367,266.3934,265.2975,265.4345,11660.0
2022-10-14 15:40:00,271.17,271.47,270.8,271.0,21161.0,265.3171,265.6106,264.9551,265.1508,21161.0
2022-10-14 15:50:00,270.99,271.89,270.3,271.05,110165.0,265.141,266.0216,264.4659,265.1997,110165.0
2022-10-17 09:30:00,274.94,277.68,274.34,277.15,10287.0,269.0057,271.6866,268.4187,271.168,10287.0
2022-10-17 09:40:00,277.5,277.5,275.82,277.23,7427.0,271.5105,271.5105,269.8667,271.2463,7427.0
2022-10-17 09:50:00,277.39,278.74,277.19,278.07,6636.0,271.4028,272.7237,271.2072,272.0682,6636.0
2022-10-17 10:00:00,278.06,278.56,277.51,277.92,18084.0,272.0584,272.5476,271.5203,271.9214,18084.0
2022-10-17 10:10:00,277.92,279.5,277.81,279.27,21779.0,271.9214,273.4673,271.8138,273.2423,21779.0
2022-10-17 10:20:00,279.27,279.55,277.9,277.9,6414.0,273.2423,273.5162,271.9018,271.9018,6414.0
2022-10-17 10:30:00,277.85,278.04,277.37,277.66,7405.0,271.8529,272.0388,271.3833,271.667,7405.0
2022-10-17 10:40:00,277.71,277.95,277.44,277.79,11474.0,271.7159,271.9508,271.4518,271.7942,11474.0
2022-10-17 10:50:00,277.66,277.7,276.18,276.54,15205.0,271.667,271.7062,270.219,270.5712,15205.0
2022-10-17 11:00:00,276.65,277.18,276.59,277.18,12220.0,270.6788,271.1974,270.6201,271.1974,12220.0
2022-10-17 11:10:00,277.23,277.36,276.35,276.51,4354.0,271.2463,271.3735,270.3853,270.5418,4354.0
2022-10-17 11:20:00,276.4,278.41,276.37,278.39,9186.0,270.4342,272.4008,270.4049,272.3813,9186.0
2022-10-17 11:30:00,278.33,278.62,278.16,278.61,5802.0,272.3226,272.6063,272.1562,272.5965,5802.0
2022-10-17 11:40:00,278.62,278.74,278.27,278.63,6012.0,272.6063,272.7237,272.2639,272.6161,6012.0
2022-10-17 11:50:00,278.58,278.7,278.16,278.42,5063.0,272.5672,272.6846,272.1562,272.4106,5063.0
2022-10-17 12:00:00,278.54,280.13,278.54,280.06,12325.0,272.528,274.0837,272.528,274.0152,12325.0
2022-10-17 12:10:00,279.98,280.02,279.03,279.19,6122.0,273.9369,273.9761,273.0075,273.164,6122.0
2022-10-17 12:20:00,279.11,279.58,279.01,279.5,3500.0,273.0857,273.5456,272.9879,273.4673,3500.0
2022-10-17 12:30:00,279.46,279.88,279.26,279.79,7414.0,273.4282,273.8391,273.2325,273.751,7414.0
2022-10-17 12:40:00,279.71,279.71,278.55,279.05,5154.0,273.6728,273.6728,272.5378,273.027,5154.0
2022-10-17 12:50:00,278.94,279.14,278.45,278.65,3879.0,272.9194,273.1151,272.44,272.6357,3879.0
2022-10-17 13:00:00,278.56,278.76,278.13,278.76,9323.0,272.5476,272.7433,272.1269,272.7433,9323.0
2022-10-17 13:10:00,278.65,278.65,278.12,278.12,3454.0,272.6357,272.6357,272.1171,272.1171,3454.0
2022-10-17 13:20:00,278.15,278.55,278.14,278.45,8280.0,272.1464,272.5378,272.1367,272.44,8280.0
2022-10-17 13:30:00,278.54,278.58,278.09,278.28,7778.0,272.528,272.5672,272.0877,272.2736,7778.0
2022-10-17 13:40:00,278.3,278.31,277.79,278.03,12311.0,272.2932,272.303,271.7942,272.029,12311.0
2022-10-17 13:50:00,278.08,278.17,277.69,277.72,4867.0,272.078,272.166,271.6964,271.7257,4867.0
2022-10-17 14:00:00,277.81,278.27,277.54,278.12,21351.0,271.8138,272.2639,271.5496,272.1171,21351.0
2022-10-17 14:10:00,277.97,278.06,277.56,277.66,4327.0,271.9703,272.0584,271.5692,271.667,4327.0
2022-10-17 14:20:00,277.59,277.96,277.43,277.78,7389.0,271.5985,271.9605,271.442,271.7844,7389.0
2022-10-17 14:30:00,277.8,278.21,277.67,278.01,4104.0,271.804,272.2052,271.6768,272.0095,4104.0
2022-10-17 14:40:00,278.18,278.54,278.18,278.44,7540.0,272.1758,272.528,272.1758,272.4302,7540.0
2022-10-17 14:50:00,278.33,278.36,278.09,278.17,8239.0,272.3226,272.3519,272.0877,272.166,8239.0
2022-10-17 15:00:00,278.15,278.38,277.77,277.83,11408.0,272.1464,272.3715,271.7746,271.8334,11408.0
2022-10-17 15:10:00,277.77,277.86,277.43,277.47,14148.0,271.7746,271.8627,271.442,271.4811,14148.0
2022-10-17 15:20:00,277.47,277.74,277.24,277.66,12672.0,271.4811,271.7453,271.2561,271.667,12672.0
2022-10-17 15:30:00,277.6,277.91,277.53,277.65,12370.0,271.6083,271.9116,271.5398,271.6572,12370.0
2022-10-17 15:40:00,277.56,277.96,277.51,277.56,33140.0,271.5692,271.9605,271.5203,271.5692,33140.0
2022-10-17 15:50:00,277.64,278.06,277.15,277.37,62235.0,271.6475,272.0584,271.168,271.3833,62235.0
2022-10-18 09:30:00,284.19,284.46,283.6,284.13,10668.0,278.0561,278.3203,277.4788,277.9974,10668.0
2022-10-18 09:40:00,284.15,284.15,281.52,282.09,9297.0,278.0169,278.0169,275.4437,276.0014,9297.0
2022-10-18 09:50:00,281.97,282.24,280.43,280.57,4818.0,275.884,276.1482,274.3772,274.5142,4818.0
2022-10-18 10:00:00,280.38,281.68,280.1,281.68,10763.0,274.3283,275.6003,274.0544,275.6003,10763.0
2022-10-18 10:10:00,281.86,281.86,280.61,280.7,8744.0,275.7764,275.7764,274.5533,274.6414,8744.0
2022-10-18 10:20:00,280.81,280.81,278.9,279.28,6155.0,274.749,274.749,272.8803,273.2521,6155.0
2022-10-18 10:30:00,279.49,279.96,278.88,278.88,5717.0,273.4575,273.9174,272.8607,272.8607,5717.0
2022-10-18 10:40:00,278.79,279.9,278.79,279.86,8490.0,272.7726,273.8587,272.7726,273.8195,8490.0
2022-10-18 10:50:00,279.86,280.03,279.22,279.38,6749.0,273.8195,273.9859,273.1934,273.3499,6749.0
2022-10-18 11:00:00,279.25,279.38,278.76,278.76,9696.0,273.2227,273.3499,272.7433,272.7433,9696.0
2022-10-18 11:10:00,278.79,279.1,277.66,277.71,15024.0,272.7726,273.0759,271.667,271.7159,15024.0
2022-10-18 11:20:00,277.79,277.79,276.96,277.3,11075.0,271.7942,271.7942,270.9821,271.3148,11075.0
2022-10-18 11:30:00,277.6,277.68,276.41,276.41,4186.0,271.6083,271.6866,270.444,270.444,4186.0
2022-10-18 11:40:00,276.67,277.09,276.38,277.09,4883.0,270.6984,271.1093,270.4146,271.1093,4883.0
2022-10-18 11:50:00,277.09,277.49,276.83,277.35,4148.0,271.1093,271.5007,270.8549,271.3637,4148.0
2022-10-18 12:00:00,277.3,277.86,276.98,277.86,7682.0,271.3148,271.8627,271.0017,271.8627,7682.0
2022-10-18 12:10:00,277.86,278.36,277.79,278.04,3626.0,271.8627,272.3519,271.7942,272.0388,3626.0
2022-10-18 12:20:00,277.93,278.13,277.54,277.85,3633.0,271.9312,272.1269,271.5496,271.8529,3633.0
2022-10-18 12:30:00,277.64,278.46,277.64,278.46,3853.0,271.6475,272.4498,271.6475,272.4498,3853.0
2022-10-18 12:40:00,278.46,278.93,278.42,278.42,8339.0,272.4498,272.9096,272.4106,272.4106,8339.0
2022-10-18 12:50:00,278.54,279.0,278.54,278.7,4336.0,272.528,272.9781,272.528,272.6846,4336.0
2022-10-18 13:00:00,278.7,278.7,277.63,278.12,11272.0,272.6846,272.6846,271.6377,272.1171,11272.0
2022-10-18 13:10:00,278.17,278.82,278.0,278.74,3485.0,272.166,272.802,271.9997,272.7237,3485.0
2022-10-18 13:20:00,278.82,278.82,278.2,278.7,4369.0,272.802,272.802,272.1954,272.6846,4369.0
2022-10-18 13:30:00,278.56,279.28,278.53,278.91,1838.0,272.5476,273.2521,272.5182,272.89,1838.0
2022-10-18 13:40:00,278.97,279.21,278.87,279.21,5255.0,272.9487,273.1836,272.8509,273.1836,5255.0
2022-10-18 13:50:00,279.38,279.87,279.27,279.68,9076.0,273.3499,273.8293,273.2423,273.6434,9076.0
2022-10-18 14:00:00,279.68,279.94,279.01,279.31,15624.0,273.6434,273.8978,272.9879,273.2814,15624.0
2022-10-18 14:10:00,279.02,279.55,279.02,279.15,6286.0,272.9977,273.5162,272.9977,273.1249,6286.0
2022-10-18 14:20:00,279.21,279.77,279.16,279.77,4226.0,273.1836,273.7315,273.1346,273.7315,4226.0
2022-10-18 14:30:00,279.84,279.94,279.04,279.04,6696.0,273.8,273.8978,273.0172,273.0172,6696.0
2022-10-18 14:40:00,279.17,279.22,278.05,278.5,5514.0,273.1444,273.1934,272.0486,272.4889,5514.0
2022-10-18 14:50:00,278.39,279.02,278.33,278.87,5299.0,272.3813,272.9977,272.3226,272.8509,5299.0
2022-10-18 15:00:00,278.69,279.2,278.41,278.99,6504.0,272.6748,273.1738,272.4008,272.9683,6504.0
2022-10-18 15:10:00,279.09,279.09,278.34,278.54,8595.0,273.0662,273.0662,272.3323,272.528,8595.0
2022-10-18 15:20:00,278.53,279.36,278.29,279.0,4886.0,272.5182,273.3303,272.2834,272.9781,4886.0
2022-10-18 15:30:00,278.98,279.93,278.95,279.45,8597.0,272.9585,273.888,272.9292,273.4184,8597.0
2022-10-18 15:40:00,279.56,279.98,279.47,279.8,11264.0,273.526,273.9369,273.438,273.7608,11264.0
2022-10-18 15:50:00,279.81,280.46,279.43,280.46,51051.0,273.7706,274.4066,273.3988,274.4066,51051.0
2022-10-19 09:30:00,278.06,280.87,278.06,279.23,8800.0,272.0584,274.8077,272.0584,273.2031,8800.0
2022-10-19 09:40:00,278.64,279.2,277.42,277.88,4000.0,272.6259,273.1738,271.4322,271.8823,4000.0
2022-10-19 09:50:00,278.0,279.31,277.62,278.35,3654.0,271.9997,273.2814,271.6279,272.3421,3654.0
2022-10-19 10:00:00,278.28,279.07,278.25,278.58,3175.0,272.2736,273.0466,272.2443,272.5672,3175.0
2022-10-19 10:10:00,278.69,279.77,278.54,279.77,3650.0,272.6748,273.7315,272.528,273.7315,3650.0
2022-10-19 10:20:00,279.77,281.09,279.77,280.86,9842.0,273.7315,275.023,273.7315,274.798,9842.0
2022-10-19 10:30:00,280.98,281.14,280.54,280.94,6170.0,274.9154,275.0719,274.4849,274.8762,6170.0
2022-10-19 10:40:00,280.94,281.25,280.48,281.05,5204.0,274.8762,275.1795,274.4262,274.9839,5204.0
2022-10-19 10:50:00,281.24,281.35,280.66,280.76,5071.0,275.1698,275.2774,274.6023,274.7001,5071.0
2022-10-19 11:00:00,280.85,281.14,280.66,280.97,4887.0,274.7882,275.0719,274.6023,274.9056,4887.0
2022-10-19 11:10:00,280.94,282.0,280.88,281.9,3873.0,274.8762,275.9133,274.8175,275.8155,3873.0
2022-10-19 11:20:00,281.8,281.86,281.24,281.27,4046.0,275.7177,275.7764,275.1698,275.1991,4046.0
2022-10-19 11:30:00,281.37,281.37,280.87,281.2,5735.0,275.2969,275.2969,274.8077,275.1306,5735.0
2022-10-19 11:40:00,281.24,281.26,281.02,281.13,2692.0,275.1698,275.1893,274.9545,275.0621,2692.0
2022-10-19 11:50:00,281.01,281.33,280.49,280.65,5764.0,274.9447,275.2578,274.4359,274.5925,5764.0
2022-10-19 12:00:00,280.44,280.55,280.03,280.26,9313.0,274.387,274.4946,273.9859,274.2109,9313.0
2022-10-19 12:10:00,280.4,280.51,280.23,280.51,1726.0,274.3479,274.4555,274.1816,274.4555,1726.0
2022-10-19 12:20:00,280.46,280.57,279.91,280.04,6631.0,274.4066,274.5142,273.8685,273.9957,6631.0
2022-10-19 12:30:00,280.09,280.3,279.83,279.84,1967.0,274.0446,274.25,273.7902,273.8,1967.0
2022-10-19 12:40:00,279.86,279.86,278.74,278.74,1800.0,273.8195,273.8195,272.7237,272.7237,1800.0
2022-10-19 12:50:00,278.78,278.93,278.65,278.65,1710.0,272.7628,272.9096,272.6357,272.6357,1710.0
2022-10-19 13:00:00,278.65,279.01,277.28,277.55,4174.0,272.6357,272.9879,271.2952,271.5594,4174.0
2022-10-19 13:10:00,277.71,277.95,277.52,277.52,2052.0,271.7159,271.9508,271.53,271.53,2052.0
2022-10-19 13:20:00,277.92,278.29,277.8,278.29,1600.0,271.9214,272.2834,271.804,272.2834,1600.0
2022-10-19 13:30:00,278.07,278.34,277.58,277.85,5546.0,272.0682,272.3323,271.5887,271.8529,5546.0
2022-10-19 13:40:00,277.87,278.22,277.66,278.17,2825.0,271.8725,272.2149,271.667,272.166,2825.0
2022-10-19 13:50:00,278.12,278.96,278.02,278.95,6765.0,272.1171,272.939,272.0193,272.9292,6765.0
2022-10-19 14:00:00,278.78,279.8,278.66,279.77,5446.0,272.7628,273.7608,272.6454,273.7315,5446.0
2022-10-19 14:10:00,279.72,280.24,279.65,279.94,4856.0,273.6826,274.1913,273.6141,273.8978,4856.0
2022-10-19 14:20:00,279.94,280.11,279.71,280.08,3393.0,273.8978,274.0641,273.6728,274.0348,3393.0
2022-10-19 14:30:00,280.11,280.86,279.95,280.86,6865.0,274.0641,274.798,273.9076,274.798,6865.0
2022-10-19 14:40:00,281.0,281.38,280.51,280.51,12099.0,274.9349,275.3067,274.4555,274.4555,12099.0
2022-10-19 14:50:00,280.56,280.56,279.83,279.95,18407.0,274.5044,274.5044,273.7902,273.9076,18407.0
2022-10-19 15:00:00,279.93,280.52,279.79,280.3,16557.0,273.888,274.4653,273.751,274.25,16557.0
2022-10-19 15:10:00,280.37,281.62,280.37,281.46,6213.0,274.3185,275.5416,274.3185,275.385,6213.0
2022-10-19 15:20:00,281.48,281.57,280.94,281.09,9657.0,275.4046,275.4926,274.8762,275.023,9657.0
2022-10-19 15:30:00,281.18,281.54,280.86,281.27,13222.0,275.111,275.4633,274.798,275.1991,13222.0
2022-10-19 15:40:00,281.28,281.51,280.87,281.02,14616.0,275.2089,275.4339,274.8077,274.9545,14616.0
2022-10-19 15:50:00,280.93,281.73,280.54,281.08,63902.0,274.8664,275.6492,274.4849,275.0132,63902.0
2022-10-20 09:30:00,280.98,280.98,279.07,279.4,14769.0,274.9154,274.9154,273.0466,273.3695,14769.0
2022-10-20 09:40:00,279.32,279.32,275.0,275.0,9092.0,273.2912,273.2912,269.0644,269.0644,9092.0
2022-10-20 09:50:00,274.98,275.42,274.23,275.01,13638.0,269.0449,269.4754,268.3111,269.0742,13638.0
2022-10-20 10:00:00,275.3,276.67,274.95,276.36,8461.0,269.358,270.6984,269.0155,270.3951,8461.0
2022-10-20 10:10:00,276.26,277.93,276.26,277.91,15727.0,270.2972,271.9312,270.2972,271.9116,15727.0
2022-10-20 10:20:00,277.88,278.21,277.61,277.93,8672.0,271.8823,272.2052,271.6181,271.9312,8672.0
2022-10-20 10:30:00,277.69,277.69,276.47,276.48,3413.0,271.6964,271.6964,270.5027,270.5125,3413.0
2022-10-20 10:40:00,276.56,276.71,275.31,276.38,17831.0,270.5908,270.7375,269.3677,270.4146,17831.0
2022-10-20 10:50:00,276.56,277.44,276.45,277.21,35362.0,270.5908,271.4518,270.4831,271.2267,35362.0
2022-10-20 11:00:00,277.26,277.9,277.18,277.79,4192.0,271.2757,271.9018,271.1974,271.7942,4192.0
2022-10-20 11:10:00,277.77,277.96,277.33,277.33,6243.0,271.7746,271.9605,271.3441,271.3441,6243.0
2022-10-20 11:20:00,277.24,278.1,276.85,276.96,6696.0,271.2561,272.0975,270.8745,270.9821,6696.0
2022-10-20 11:30:00,276.95,277.8,276.95,277.67,4501.0,270.9723,271.804,270.9723,271.6768,4501.0
2022-10-20 11:40:00,277.75,278.66,277.75,278.66,4525.0,271.7551,272.6454,271.7551,272.6454,4525.0
2022-10-20 11:50:00,278.6,279.31,278.49,278.61,7847.0,272.5867,273.2814,272.4791,272.5965,7847.0
2022-10-20 12:00:00,278.55,278.6,277.4,277.5,10503.0,272.5378,272.5867,271.4126,271.5105,10503.0
2022-10-20 12:10:00,277.47,277.5,276.3,276.3,7626.0,271.4811,271.5105,270.3364,270.3364,7626.0
2022-10-20 12:20:00,276.06,276.3,275.32,276.3,15888.0,270.1016,270.3364,269.3775,270.3364,15888.0
2022-10-20 12:30:00,276.19,276.19,275.38,275.38,2950.0,270.2288,270.2288,269.4362,269.4362,2950.0
2022-10-20 12:40:00,275.64,275.88,275.22,275.79,7763.0,269.6906,269.9254,269.2797,269.8374,7763.0
2022-10-20 12:50:00,275.64,275.89,275.32,275.85,4640.0,269.6906,269.9352,269.3775,269.8961,4640.0
2022-10-20 13:00:00,275.85,275.87,275.07,275.07,5072.0,269.8961,269.9157,269.1329,269.1329,5072.0
2022-10-20 13:10:00,275.03,275.55,274.91,274.99,7677.0,269.0938,269.6026,268.9764,269.0547,7677.0
2022-10-20 13:20:00,274.92,275.46,274.84,275.18,8909.0,268.9862,269.5145,268.9079,269.2406,8909.0
2022-10-20 13:30:00,275.1,275.47,274.96,275.23,9626.0,269.1623,269.5243,269.0253,269.2895,9626.0
2022-10-20 13:40:00,275.28,275.3,273.87,274.0,19099.0,269.3384,269.358,267.9588,268.086,19099.0
2022-10-20 13:50:00,273.92,274.77,273.77,274.76,13838.0,268.0077,268.8394,267.861,268.8296,13838.0
2022-10-20 14:00:00,274.74,274.91,274.21,274.45,13250.0,268.81,268.9764,268.2915,268.5263,13250.0
2022-10-20 14:10:00,274.63,274.63,273.88,274.3,9567.0,268.7024,268.7024,267.9686,268.3795,9567.0
2022-10-20 14:20:00,274.31,274.58,274.11,274.46,6775.0,268.3893,268.6535,268.1936,268.5361,6775.0
2022-10-20 14:30:00,274.44,274.96,274.29,274.72,7481.0,268.5165,269.0253,268.3698,268.7905,7481.0
2022-10-20 14:40:00,274.65,274.82,274.05,274.14,7895.0,268.722,268.8883,268.1349,268.223,7895.0
2022-10-20 14:50:00,274.06,275.2,274.01,275.19,11330.0,268.1447,269.2601,268.0958,269.2503,11330.0
2022-10-20 15:00:00,275.27,275.36,274.5,275.07,9850.0,269.3286,269.4167,268.5752,269.1329,9850.0
2022-10-20 15:10:00,275.17,275.17,273.78,273.8,4980.0,269.2308,269.2308,267.8708,267.8903,4980.0
2022-10-20 15:20:00,273.66,273.75,272.65,273.21,16872.0,267.7534,267.8414,266.7652,267.3131,16872.0
2022-10-20 15:30:00,273.15,273.58,272.66,273.25,16298.0,267.2544,267.6751,266.7749,267.3522,16298.0
2022-10-20 15:40:00,273.19,273.93,273.04,273.61,17708.0,267.2935,268.0175,267.1467,267.7044,17708.0
2022-10-20 15:50:00,273.71,274.49,273.26,273.32,74308.0,267.8023,268.5654,267.362,267.4207,74308.0
2022-10-21 09:30:00,273.6,274.43,272.0,272.01,75500.0,267.6947,268.5067,266.1292,266.139,75500.0
2022-10-21 09:40:00,272.17,273.88,270.37,272.35,7551.0,266.2955,267.9686,264.5344,266.4716,7551.0
2022-10-21 09:50:00,272.62,274.54,272.23,274.54,17138.0,266.7358,268.6144,266.3542,268.6144,17138.0
2022-10-21 10:00:00,274.54,276.02,274.08,275.86,13885.0,268.6144,270.0624,268.1643,269.9059,13885.0
2022-10-21 10:10:00,275.6,275.6,274.55,274.73,2815.0,269.6515,269.6515,268.6241,268.8003,2815.0
2022-10-21 10:20:00,274.65,274.76,273.34,273.34,11825.0,268.722,268.8296,267.4403,267.4403,11825.0
2022-10-21 10:30:00,273.33,274.04,271.81,272.55,4111.0,267.4305,268.1252,265.9433,266.6673,4111.0
2022-10-21 10:40:00,272.66,273.05,272.0,272.55,37998.0,266.7749,267.1565,266.1292,266.6673,37998.0
2022-10-21 10:50:00,272.71,273.39,272.11,272.19,6150.0,266.8239,267.4892,266.2368,266.3151,6150.0
2022-10-21 11:00:00,272.12,272.12,271.25,271.79,6336.0,266.2466,266.2466,265.3954,265.9237,6336.0
2022-10-21 11:10:00,271.93,272.46,271.73,271.89,10338.0,266.0607,266.5793,265.865,266.0216,10338.0
2022-10-21 11:20:00,271.77,272.94,271.6,272.89,3776.0,265.9042,267.0489,265.7378,267.0,3776.0
2022-10-21 11:30:00,273.11,273.97,273.11,273.43,3679.0,267.2152,268.0567,267.2152,267.5283,3679.0
2022-10-21 11:40:00,273.45,274.75,273.01,274.75,10645.0,267.5479,268.8198,267.1174,268.8198,10645.0
2022-10-21 11:50:00,274.5,274.9,274.07,274.87,3187.0,268.5752,268.9666,268.1545,268.9372,3187.0
2022-10-21 12:00:00,275.12,276.32,275.12,275.57,5991.0,269.1818,270.3559,269.1818,269.6221,5991.0
2022-10-21 12:10:00,275.36,275.93,275.23,275.75,5443.0,269.4167,269.9744,269.2895,269.7982,5443.0
2022-10-21 12:20:00,275.83,276.37,275.83,275.84,2305.0,269.8765,270.4049,269.8765,269.8863,2305.0
2022-10-21 12:30:00,275.8,277.1,275.61,276.56,4884.0,269.8472,271.1191,269.6613,270.5908,4884.0
2022-10-21 12:40:00,276.6,277.96,276.6,277.91,3745.0,270.6299,271.9605,270.6299,271.9116,3745.0
2022-10-21 12:50:00,278.07,278.13,277.46,277.75,4899.0,272.0682,272.1269,271.4713,271.7551,4899.0
2022-10-21 13:00:00,277.68,278.33,277.68,277.76,5099.0,271.6866,272.3226,271.6866,271.7649,5099.0
2022-10-21 13:10:00,277.69,277.69,277.01,277.47,8205.0,271.6964,271.6964,271.0311,271.4811,8205.0
2022-10-21 13:20:00,277.36,277.36,276.72,277.04,4974.0,271.3735,271.3735,270.7473,271.0604,4974.0
2022-10-21 13:30:00,277.14,277.72,277.12,277.7,3450.0,271.1582,271.7257,271.1387,271.7062,3450.0
2022-10-21 13:40:00,277.72,278.88,277.72,278.71,5097.0,271.7257,272.8607,271.7257,272.6944,5097.0
2022-10-21 13:50:00,278.92,278.92,278.28,278.42,3796.0,272.8998,272.8998,272.2736,272.4106,3796.0
2022-10-21 14:00:00,278.4,279.21,278.12,279.21,7341.0,272.3911,273.1836,272.1171,273.1836,7341.0
2022-10-21 14:10:00,279.2,279.27,278.36,278.36,7212.0,273.1738,273.2423,272.3519,272.3519,7212.0
2022-10-21 14:20:00,278.25,278.44,277.91,278.08,2747.0,272.2443,272.4302,271.9116,272.078,2747.0
2022-10-21 14:30:00,278.18,278.51,277.99,278.22,4325.0,272.1758,272.4987,271.9899,272.2149,4325.0
2022-10-21 14:40:00,278.24,278.41,278.06,278.13,3965.0,272.2345,272.4008,272.0584,272.1269,3965.0
2022-10-21 14:50:00,278.27,278.85,278.0,278.75,4660.0,272.2639,272.8313,271.9997,272.7335,4660.0
2022-10-21 15:00:00,278.84,279.53,278.83,279.38,3800.0,272.8216,273.4967,272.8118,273.3499,3800.0
2022-10-21 15:10:00,279.43,279.94,279.37,279.85,5479.0,273.3988,273.8978,273.3401,273.8098,5479.0
2022-10-21 15:20:00,279.84,280.23,279.72,280.16,7627.0,273.8,274.1816,273.6826,274.1131,7627.0
2022-10-21 15:30:00,280.17,280.61,280.09,280.36,10347.0,274.1228,274.5533,274.0446,274.3087,10347.0
2022-10-21 15:40:00,280.35,281.19,280.32,280.94,15811.0,274.299,275.1208,274.2696,274.8762,15811.0
2022-10-21 15:50:00,281.05,281.05,280.04,280.72,117364.0,274.9839,274.9839,273.9957,274.661,117364.0
2022-10-24 09:30:00,282.78,285.03,282.06,284.72,7594.0,276.6765,278.8779,275.9721,278.5746,7594.0
2022-10-24 09:40:00,284.64,286.14,283.99,285.63,5001.0,278.4964,279.964,277.8604,279.465,5001.0
2022-10-24 09:50:00,285.2,286.12,285.2,285.89,5243.0,279.0443,279.9444,279.0443,279.7194,5243.0
2022-10-24 10:00:00,285.45,285.56,282.08,282.52,5048.0,279.2889,279.3965,275.9916,276.4221,5048.0
2022-10-24 10:10:00,282.72,283.7,281.93,283.56,4965.0,276.6178,277.5767,275.8449,277.4397,4965.0
2022-10-24 10:20:00,283.58,283.65,282.19,282.58,17526.0,277.4592,277.5277,276.0992,276.4808,17526.0
2022-10-24 10:30:00,282.46,283.14,282.34,282.57,16771.0,276.3634,277.0287,276.246,276.471,16771.0
2022-10-24 10:40:00,282.74,282.78,282.27,282.37,7953.0,276.6374,276.6765,276.1775,276.2754,7953.0
2022-10-24 10:50:00,282.6,283.89,282.59,283.57,6650.0,276.5004,277.7626,276.4906,277.4495,6650.0
2022-10-24 11:00:00,283.37,283.76,283.17,283.34,8102.0,277.2538,277.6354,277.0581,277.2244,8102.0
2022-10-24 11:10:00,283.47,283.65,282.17,282.17,3392.0,277.3516,277.5277,276.0797,276.0797,3392.0
2022-10-24 11:20:00,282.09,283.57,282.09,283.57,6292.0,276.0014,277.4495,276.0014,277.4495,6292.0
2022-10-24 11:30:00,283.22,283.98,283.1,283.4,8961.0,277.107,277.8506,276.9896,277.2831,8961.0
2022-10-24 11:40:00,283.19,283.38,282.72,283.3,4426.0,277.0777,277.2636,276.6178,277.1853,4426.0
2022-10-24 11:50:00,283.26,283.91,283.13,283.62,3242.0,277.1462,277.7821,277.019,277.4984,3242.0
2022-10-24 12:00:00,283.53,284.0,283.18,283.37,7026.0,277.4103,277.8702,277.0679,277.2538,7026.0
2022-10-24 12:10:00,283.27,283.5,283.02,283.5,2003.0,277.1559,277.381,276.9113,277.381,2003.0
2022-10-24 12:20:00,283.28,283.68,283.22,283.36,13065.0,277.1657,277.5571,277.107,277.244,13065.0
2022-10-24 12:30:00,283.45,283.76,283.36,283.72,10456.0,277.3321,277.6354,277.244,277.5962,10456.0
2022-10-24 12:40:00,283.76,283.76,283.0,283.0,6642.0,277.6354,277.6354,276.8918,276.8918,6642.0
2022-10-24 12:50:00,283.02,283.6,283.02,283.3,3155.0,276.9113,277.4788,276.9113,277.1853,3155.0
2022-10-24 13:00:00,283.42,283.46,283.25,283.41,2412.0,277.3027,277.3418,277.1364,277.2929,2412.0
2022-10-24 13:10:00,283.36,283.52,282.88,282.88,8065.0,277.244,277.4005,276.7744,276.7744,8065.0
2022-10-24 13:20:00,282.85,283.43,282.73,283.36,4389.0,276.745,277.3125,276.6276,277.244,4389.0
2022-10-24 13:30:00,283.32,283.42,283.02,283.26,4236.0,277.2049,277.3027,276.9113,277.1462,4236.0
2022-10-24 13:40:00,283.46,283.53,283.23,283.36,8578.0,277.3418,277.4103,277.1168,277.244,8578.0
2022-10-24 13:50:00,283.28,283.5,283.28,283.34,2857.0,277.1657,277.381,277.1657,277.2244,2857.0
2022-10-24 14:00:00,283.38,284.13,283.38,283.63,9587.0,277.2636,277.9974,277.2636,277.5082,9587.0
2022-10-24 14:10:00,283.63,283.83,283.5,283.61,6749.0,277.5082,277.7038,277.381,277.4886,6749.0
2022-10-24 14:20:00,283.59,283.85,283.43,283.65,3311.0,277.469,277.7234,277.3125,277.5277,3311.0
2022-10-24 14:30:00,283.77,284.17,283.77,284.15,3223.0,277.6451,278.0365,277.6451,278.0169,3223.0
2022-10-24 14:40:00,284.22,285.28,283.96,285.28,1900.0,278.0854,279.1226,277.831,279.1226,1900.0
2022-10-24 14:50:00,285.28,285.31,285.01,285.12,3636.0,279.1226,279.1519,278.8584,278.966,3636.0
2022-10-24 15:00:00,285.11,285.56,285.11,285.4,3245.0,278.9562,279.3965,278.9562,279.24,3245.0
2022-10-24 15:10:00,285.4,285.56,285.3,285.56,3570.0,279.24,279.3965,279.1421,279.3965,3570.0
2022-10-24 15:20:00,285.48,285.52,285.03,285.25,6065.0,279.3182,279.3574,278.8779,279.0932,6065.0
2022-10-24 15:30:00,285.21,285.34,284.91,284.91,10231.0,279.0541,279.1813,278.7605,278.7605,10231.0
2022-10-24 15:40:00,284.91,284.99,284.56,284.66,7109.0,278.7605,278.8388,278.4181,278.5159,7109.0
2022-10-24 15:50:00,284.7,284.79,284.05,284.72,31723.0,278.5551,278.6431,277.9191,278.5746,31723.0
2022-10-25 09:30:00,283.25,283.25,278.62,279.21,28273.0,277.1364,277.1364,272.6063,273.1836,28273.0
2022-10-25 09:40:00,279.06,280.11,277.44,279.66,29895.0,273.0368,274.0641,271.4518,273.6239,29895.0
2022-10-25 09:50:00,279.38,281.3,279.38,281.27,6633.0,273.3499,275.2285,273.3499,275.1991,6633.0
2022-10-25 10:00:00,280.92,281.16,280.12,280.26,9810.0,274.8567,275.0915,274.0739,274.2109,9810.0
2022-10-25 10:10:00,280.26,280.75,279.61,279.94,11805.0,274.2109,274.6903,273.5749,273.8978,11805.0
2022-10-25 10:20:00,279.94,280.35,279.28,279.62,13939.0,273.8978,274.299,273.2521,273.5847,13939.0
2022-10-25 10:30:00,279.85,281.23,279.71,281.23,14846.0,273.8098,275.16,273.6728,275.16,14846.0
2022-10-25 10:40:00,281.13,281.66,280.62,281.48,8564.0,275.0621,275.5807,274.5631,275.4046,8564.0
2022-10-25 10:50:00,281.58,281.61,279.86,279.86,6526.0,275.5024,275.5318,273.8195,273.8195,6526.0
2022-10-25 11:00:00,279.97,280.16,279.45,280.16,4413.0,273.9272,274.1131,273.4184,274.1131,4413.0
2022-10-25 11:10:00,280.02,280.14,278.81,279.18,9006.0,273.9761,274.0935,272.7922,273.1542,9006.0
2022-10-25 11:20:00,278.91,279.29,278.81,279.03,6915.0,272.89,273.2618,272.7922,273.0075,6915.0
2022-10-25 11:30:00,279.04,279.18,278.74,278.87,6485.0,273.0172,273.1542,272.7237,272.8509,6485.0
2022-10-25 11:40:00,278.6,278.75,277.82,278.38,6622.0,272.5867,272.7335,271.8236,272.3715,6622.0
2022-10-25 11:50:00,278.3,278.66,277.92,278.19,5903.0,272.2932,272.6454,271.9214,272.1856,5903.0
2022-10-25 12:00:00,278.25,278.37,277.74,278.17,9349.0,272.2443,272.3617,271.7453,272.166,9349.0
2022-10-25 12:10:00,278.15,278.83,277.92,278.83,4376.0,272.1464,272.8118,271.9214,272.8118,4376.0
2022-10-25 12:20:00,279.05,279.05,278.37,278.54,4283.0,273.027,273.027,272.3617,272.528,4283.0
2022-10-25 12:30:00,278.56,279.08,278.48,278.83,7792.0,272.5476,273.0564,272.4693,272.8118,7792.0
2022-10-25 12:40:00,278.89,279.58,278.79,279.36,6429.0,272.8705,273.5456,272.7726,273.3303,6429.0
2022-10-25 12:50:00,279.3,279.49,278.96,279.11,7472.0,273.2716,273.4575,272.939,273.0857,7472.0
2022-10-25 13:00:00,279.06,279.07,278.15,278.15,7234.0,273.0368,273.0466,272.1464,272.1464,7234.0
2022-10-25 13:10:00,278.03,278.32,277.74,277.74,6557.0,272.029,272.3128,271.7453,271.7453,6557.0
2022-10-25 13:20:00,277.72,277.75,277.29,277.61,10308.0,271.7257,271.7551,271.305,271.6181,10308.0
2022-10-25 13:30:00,277.73,278.07,277.62,277.81,6714.0,271.7355,272.0682,271.6279,271.8138,6714.0
2022-10-25 13:40:00,277.9,278.02,277.29,277.44,9125.0,271.9018,272.0193,271.305,271.4518,9125.0
2022-10-25 13:50:00,277.49,278.03,277.07,277.94,9196.0,271.5007,272.029,271.0898,271.941,9196.0
2022-10-25 14:00:00,278.11,278.56,277.84,278.44,7305.0,272.1073,272.5476,271.8431,272.4302,7305.0
2022-10-25 14:10:00,278.41,278.9,278.34,278.67,5098.0,272.4008,272.8803,272.3323,272.6552,5098.0
2022-10-25 14:20:00,278.64,279.07,278.55,278.55,9847.0,272.6259,273.0466,272.5378,272.5378,9847.0
2022-10-25 14:30:00,278.57,278.91,278.48,278.75,7962.0,272.5574,272.89,272.4693,272.7335,7962.0
2022-10-25 14:40:00,278.71,279.15,278.61,278.71,9627.0,272.6944,273.1249,272.5965,272.6944,9627.0
2022-10-25 14:50:00,278.78,279.17,278.59,278.88,14944.0,272.7628,273.1444,272.5769,272.8607,14944.0
2022-10-25 15:00:00,278.87,279.14,278.85,278.97,11898.0,272.8509,273.1151,272.8313,272.9487,11898.0
2022-10-25 15:10:00,278.97,279.1,278.77,278.96,14829.0,272.9487,273.0759,272.7531,272.939,14829.0
2022-10-25 15:20:00,278.96,279.27,278.8,279.21,11828.0,272.939,273.2423,272.7824,273.1836,11828.0
2022-10-25 15:30:00,279.12,279.75,279.12,279.66,16209.0,273.0955,273.7119,273.0955,273.6239,16209.0
2022-10-25 15:40:00,279.66,280.33,279.62,279.77,34434.0,273.6239,274.2794,273.5847,273.7315,34434.0
2022-10-25 15:50:00,279.83,280.19,279.56,279.72,83365.0,273.7902,274.1424,273.526,273.6826,83365.0
2022-10-26 09:30:00,280.66,280.66,277.7,277.93,19805.0,274.6023,274.6023,271.7062,271.9312,19805.0
2022-10-26 09:40:00,278.56,278.57,276.58,277.99,12446.0,272.5476,272.5574,270.6103,271.9899,12446.0
2022-10-26 09:50:00,277.98,277.98,276.79,276.79,16928.0,271.9801,271.9801,270.8158,270.8158,16928.0
2022-10-26 10:00:00,277.06,279.29,276.77,279.29,22880.0,271.08,273.2618,270.7962,273.2618,22880.0
2022-10-26 10:10:00,279.34,280.86,279.23,280.66,8495.0,273.3108,274.798,273.2031,274.6023,8495.0
2022-10-26 10:20:00,280.45,281.52,280.31,280.57,10887.0,274.3968,275.4437,274.2598,274.5142,10887.0
2022-10-26 10:30:00,280.52,280.88,279.57,279.86,9463.0,274.4653,274.8175,273.5358,273.8195,9463.0
2022-10-26 10:40:00,280.0,280.85,279.81,280.8,8262.0,273.9565,274.7882,273.7706,274.7392,8262.0
2022-10-26 10:50:00,280.72,280.79,280.33,280.49,5750.0,274.661,274.7295,274.2794,274.4359,5750.0
2022-10-26 11:00:00,280.61,282.21,280.49,281.94,6479.0,274.5533,276.1188,274.4359,275.8546,6479.0
2022-10-26 11:10:00,281.79,282.08,281.55,281.84,3905.0,275.7079,275.9916,275.4731,275.7568,3905.0
2022-10-26 11:20:00,281.85,282.08,281.34,281.86,5385.0,275.7666,275.9916,275.2676,275.7764,5385.0
2022-10-26 11:30:00,281.64,282.38,281.57,282.35,8029.0,275.5611,276.2851,275.4926,276.2558,8029.0
2022-10-26 11:40:00,282.5,282.5,281.6,281.86,5309.0,276.4026,276.4026,275.522,275.7764,5309.0
2022-10-26 11:50:00,281.75,281.94,281.34,281.76,6289.0,275.6687,275.8546,275.2676,275.6785,6289.0
2022-10-26 12:00:00,281.64,282.05,281.61,281.9,7181.0,275.5611,275.9623,275.5318,275.8155,7181.0
2022-10-26 12:10:00,281.75,281.76,281.0,281.25,4706.0,275.6687,275.6785,274.9349,275.1795,4706.0
2022-10-26 12:20:00,281.16,281.39,280.39,280.39,5900.0,275.0915,275.3165,274.3381,274.3381,5900.0
2022-10-26 12:30:00,280.56,280.65,280.12,280.18,12707.0,274.5044,274.5925,274.0739,274.1326,12707.0
2022-10-26 12:40:00,280.4,280.4,279.32,279.33,7300.0,274.3479,274.3479,273.2912,273.301,7300.0
2022-10-26 12:50:00,279.35,279.64,279.19,279.45,10250.0,273.3205,273.6043,273.164,273.4184,10250.0
2022-10-26 13:00:00,279.24,279.66,279.18,279.19,5982.0,273.2129,273.6239,273.1542,273.164,5982.0
2022-10-26 13:10:00,279.09,279.52,278.97,279.4,7680.0,273.0662,273.4869,272.9487,273.3695,7680.0
2022-10-26 13:20:00,279.24,279.59,279.17,279.47,7061.0,273.2129,273.5554,273.1444,273.438,7061.0
2022-10-26 13:30:00,279.28,279.44,278.96,279.16,6230.0,273.2521,273.4086,272.939,273.1346,6230.0
2022-10-26 13:40:00,279.18,279.3,278.68,278.82,7222.0,273.1542,273.2716,272.665,272.802,7222.0
2022-10-26 13:50:00,278.85,279.16,278.74,278.84,5978.0,272.8313,273.1346,272.7237,272.8216,5978.0
2022-10-26 14:00:00,278.91,279.29,278.9,278.96,3661.0,272.89,273.2618,272.8803,272.939,3661.0
2022-10-26 14:10:00,278.94,279.16,278.69,279.02,7724.0,272.9194,273.1346,272.6748,272.9977,7724.0
2022-10-26 14:20:00,278.92,279.22,278.8,278.96,11088.0,272.8998,273.1934,272.7824,272.939,11088.0
2022-10-26 14:30:00,279.01,279.01,278.41,278.56,10526.0,272.9879,272.9879,272.4008,272.5476,10526.0
2022-10-26 14:40:00,278.67,278.68,278.05,278.3,13280.0,272.6552,272.665,272.0486,272.2932,13280.0
2022-10-26 14:50:00,278.3,278.3,277.65,277.79,9645.0,272.2932,272.2932,271.6572,271.7942,9645.0
2022-10-26 15:00:00,277.76,277.76,276.8,277.05,21757.0,271.7649,271.7649,270.8256,271.0702,21757.0
2022-10-26 15:10:00,277.08,277.38,276.58,277.3,28504.0,271.0995,271.3931,270.6103,271.3148,28504.0
2022-10-26 15:20:00,277.3,277.3,276.68,276.97,19356.0,271.3148,271.3148,270.7082,270.9919,19356.0
2022-10-26 15:30:00,277.06,277.7,276.91,277.21,17145.0,271.08,271.7062,270.9332,271.2267,17145.0
2022-10-26 15:40:00,277.11,277.93,277.08,277.86,32036.0,271.1289,271.9312,271.0995,271.8627,32036.0
2022-10-26 15:50:00,277.74,277.74,276.84,277.11,99530.0,271.7453,271.7453,270.8647,271.1289,99530.0
2022-10-27 09:30:00,279.36,280.97,278.58,280.28,9740.0,273.3303,274.9056,272.5672,274.2305,9740.0
2022-10-27 09:40:00,280.19,280.27,278.03,278.25,7725.0,274.1424,274.2207,272.029,272.2443,7725.0
2022-10-27 09:50:00,278.29,280.86,277.93,280.67,16266.0,272.2834,274.798,271.9312,274.6121,16266.0
2022-10-27 10:00:00,280.74,281.51,279.67,281.06,6579.0,274.6805,275.4339,273.6336,274.9936,6579.0
2022-10-27 10:10:00,280.89,282.7,280.73,282.07,7999.0,274.8273,276.5982,274.6708,275.9818,7999.0
2022-10-27 10:20:00,282.08,283.32,281.95,283.02,5794.0,275.9916,277.2049,275.8644,276.9113,5794.0
2022-10-27 10:30:00,282.86,283.8,282.67,282.93,18250.0,276.7548,277.6745,276.5689,276.8233,18250.0
2022-10-27 10:40:00,283.09,283.53,282.81,283.01,9233.0,276.9798,277.4103,276.7059,276.9015,9233.0
2022-10-27 10:50:00,282.95,283.23,281.57,281.57,6491.0,276.8428,277.1168,275.4926,275.4926,6491.0
2022-10-27 11:00:00,281.79,282.62,281.26,281.95,7979.0,275.7079,276.52,275.1893,275.8644,7979.0
2022-10-27 11:10:00,282.24,282.43,281.08,281.5,5711.0,276.1482,276.3341,275.0132,275.4241,5711.0
2022-10-27 11:20:00,281.5,281.66,280.99,281.03,5931.0,275.4241,275.5807,274.9251,274.9643,5931.0
2022-10-27 11:30:00,281.01,281.85,280.72,280.86,8618.0,274.9447,275.7666,274.661,274.798,8618.0
2022-10-27 11:40:00,280.71,281.11,280.21,281.11,5134.0,274.6512,275.0426,274.162,275.0426,5134.0
2022-10-27 11:50:00,280.98,281.66,280.8,281.4,5258.0,274.9154,275.5807,274.7392,275.3263,5258.0
2022-10-27 12:00:00,281.52,282.57,281.4,282.14,7952.0,275.4437,276.471,275.3263,276.0503,7952.0
2022-10-27 12:10:00,282.14,282.14,281.57,281.57,6322.0,276.0503,276.0503,275.4926,275.4926,6322.0
2022-10-27 12:20:00,281.56,281.85,280.83,280.93,8277.0,275.4828,275.7666,274.7686,274.8664,8277.0
2022-10-27 12:30:00,280.77,281.3,280.75,281.04,6110.0,274.7099,275.2285,274.6903,274.9741,6110.0
2022-10-27 12:40:00,281.13,281.52,280.92,281.51,5616.0,275.0621,275.4437,274.8567,275.4339,5616.0
2022-10-27 12:50:00,281.51,281.57,280.98,281.15,8566.0,275.4339,275.4926,274.9154,275.0817,8566.0
2022-10-27 13:00:00,281.19,281.8,280.77,281.77,5457.0,275.1208,275.7177,274.7099,275.6883,5457.0
2022-10-27 13:10:00,281.76,282.46,281.76,282.46,40444.0,275.6785,276.3634,275.6785,276.3634,40444.0
2022-10-27 13:20:00,282.45,282.63,282.06,282.12,6967.0,276.3536,276.5298,275.9721,276.0308,6967.0
2022-10-27 13:30:00,282.02,282.14,281.66,282.14,6995.0,275.9329,276.0503,275.5807,276.0503,6995.0
2022-10-27 13:40:00,282.1,282.29,281.73,282.18,4822.0,276.0112,276.1971,275.6492,276.0895,4822.0
2022-10-27 13:50:00,282.24,282.24,281.72,281.72,6158.0,276.1482,276.1482,275.6394,275.6394,6158.0
2022-10-27 14:00:00,281.78,282.22,281.68,281.72,7093.0,275.6981,276.1286,275.6003,275.6394,7093.0
2022-10-27 14:10:00,281.65,281.99,281.29,281.99,8751.0,275.5709,275.9036,275.2187,275.9036,8751.0
2022-10-27 14:20:00,282.03,282.47,281.84,282.36,6709.0,275.9427,276.3732,275.7568,276.2656,6709.0
2022-10-27 14:30:00,282.09,282.44,281.99,282.43,7575.0,276.0014,276.3439,275.9036,276.3341,7575.0
2022-10-27 14:40:00,282.34,282.6,282.17,282.31,9434.0,276.246,276.5004,276.0797,276.2167,9434.0
2022-10-27 14:50:00,282.19,282.61,281.87,282.03,10458.0,276.0992,276.5102,275.7862,275.9427,10458.0
2022-10-27 15:00:00,282.18,283.19,282.14,282.19,19532.0,276.0895,277.0777,276.0503,276.0992,19532.0
2022-10-27 15:10:00,282.05,282.86,282.05,282.76,6781.0,275.9623,276.7548,275.9623,276.6569,6781.0
2022-10-27 15:20:00,282.74,283.18,282.7,283.05,12333.0,276.6374,277.0679,276.5982,276.9407,12333.0
2022-10-27 15:30:00,283.03,283.62,282.83,283.08,16220.0,276.9211,277.4984,276.7254,276.97,16220.0
2022-10-27 15:40:00,283.05,283.78,282.86,283.5,24383.0,276.9407,277.6549,276.7548,277.381,24383.0
2022-10-27 15:50:00,283.52,283.52,282.49,282.49,87155.0,277.4005,277.4005,276.3928,276.3928,87155.0
2022-10-28 09:30:00,277.2,280.0,273.02,279.65,57703.0,271.217,273.9565,267.1272,273.6141,57703.0
2022-10-28 09:40:00,279.99,280.95,278.3,280.35,61313.0,273.9467,274.886,272.2932,274.299,61313.0
2022-10-28 09:50:00,280.15,280.17,278.66,279.01,25400.0,274.1033,274.1228,272.6454,272.9879,25400.0
2022-10-28 10:00:00,279.03,279.03,274.41,276.35,39377.0,273.0075,273.0075,268.4872,270.3853,39377.0
2022-10-28 10:10:00,276.61,277.1,275.52,276.47,42025.0,270.6397,271.1191,269.5732,270.5027,42025.0
2022-10-28 10:20:00,276.45,278.14,275.79,278.07,24118.0,270.4831,272.1367,269.8374,272.0682,24118.0
2022-10-28 10:30:00,278.12,279.26,278.07,279.26,14064.0,272.1171,273.2325,272.0682,273.2325,14064.0
2022-10-28 10:40:00,279.3,280.7,278.72,280.66,16588.0,273.2716,274.6414,272.7041,274.6023,16588.0
2022-10-28 10:50:00,280.75,281.17,280.07,280.15,8952.0,274.6903,275.1013,274.025,274.1033,8952.0
2022-10-28 11:00:00,280.27,281.14,280.24,281.13,9699.0,274.2207,275.0719,274.1913,275.0621,9699.0
2022-10-28 11:10:00,281.25,281.55,280.69,281.55,9834.0,275.1795,275.4731,274.6316,275.4731,9834.0
2022-10-28 11:20:00,281.42,282.13,281.28,281.99,8820.0,275.3459,276.0405,275.2089,275.9036,8820.0
2022-10-28 11:30:00,281.98,282.47,281.62,282.17,8450.0,275.8938,276.3732,275.5416,276.0797,8450.0
2022-10-28 11:40:00,282.19,283.15,282.02,283.15,5747.0,276.0992,277.0385,275.9329,277.0385,5747.0
2022-10-28 11:50:00,283.09,283.63,282.84,283.23,5778.0,276.9798,277.5082,276.7352,277.1168,5778.0
2022-10-28 12:00:00,283.23,283.23,282.27,282.31,11326.0,277.1168,277.1168,276.1775,276.2167,11326.0
2022-10-28 12:10:00,282.33,283.62,282.19,283.62,7566.0,276.2362,277.4984,276.0992,277.4984,7566.0
2022-10-28 12:20:00,283.62,284.42,283.62,284.42,7484.0,277.4984,278.2811,277.4984,278.2811,7484.0
2022-10-28 12:30:00,284.44,284.74,284.31,284.31,5674.0,278.3007,278.5942,278.1735,278.1735,5674.0
2022-10-28 12:40:00,284.21,284.86,283.79,284.85,8687.0,278.0756,278.7116,277.6647,278.7018,8687.0
2022-10-28 12:50:00,284.76,285.2,284.31,285.06,5028.0,278.6138,279.0443,278.1735,278.9073,5028.0
2022-10-28 13:00:00,285.18,285.89,285.12,285.82,6664.0,279.0247,279.7194,278.966,279.6509,6664.0
2022-10-28 13:10:00,285.9,286.39,285.68,285.68,10109.0,279.7292,280.2086,279.5139,279.5139,10109.0
2022-10-28 13:20:00,285.55,285.73,285.23,285.31,6001.0,279.3867,279.5628,279.0736,279.1519,6001.0
2022-10-28 13:30:00,285.39,286.1,285.36,285.76,8713.0,279.2302,279.9249,279.2008,279.5922,8713.0
2022-10-28 13:40:00,285.68,286.1,285.56,285.61,11717.0,279.5139,279.9249,279.3965,279.4454,11717.0
2022-10-28 13:50:00,285.67,285.68,285.07,285.12,11006.0,279.5041,279.5139,278.9171,278.966,11006.0
2022-10-28 14:00:00,285.19,286.07,284.96,286.05,21377.0,279.0345,279.8955,278.8095,279.8759,21377.0
2022-10-28 14:10:00,286.14,286.9,286.06,286.83,7304.0,279.964,280.7076,279.8857,280.6391,7304.0
2022-10-28 14:20:00,287.05,287.28,286.91,287.1,8586.0,280.8543,281.0794,280.7174,280.9033,8586.0
2022-10-28 14:30:00,286.99,287.65,286.95,287.65,7879.0,280.7956,281.4414,280.7565,281.4414,7879.0
2022-10-28 14:40:00,287.61,287.61,286.8,287.0,10251.0,281.4023,281.4023,280.6097,280.8054,10251.0
2022-10-28 14:50:00,287.06,287.19,286.69,286.9,17312.0,280.8641,280.9913,280.5021,280.7076,17312.0
2022-10-28 15:00:00,286.88,287.32,286.31,286.66,13288.0,280.688,281.1185,280.1303,280.4728,13288.0
2022-10-28 15:10:00,286.65,287.54,286.63,287.35,10494.0,280.463,281.3338,280.4434,281.1479,10494.0
2022-10-28 15:20:00,287.35,287.89,287.22,287.66,8690.0,281.1479,281.6762,281.0207,281.4512,8690.0
2022-10-28 15:30:00,287.63,288.49,287.47,288.46,15862.0,281.4218,282.2633,281.2653,282.2339,15862.0
2022-10-28 15:40:00,288.45,289.11,288.45,289.06,25723.0,282.2241,282.8699,282.2241,282.821,25723.0
2022-10-28 15:50:00,289.1,290.0,289.01,289.19,82015.0,282.8601,283.7407,282.772,282.9482,82015.0
2022-10-31 09:30:00,285.5,286.83,284.83,286.5,28775.0,279.8935,281.1974,279.2367,280.8739,28775.0
2022-10-31 09:40:00,286.49,286.6,284.45,284.55,9988.0,280.8641,280.9719,278.8641,278.9622,9988.0
2022-10-31 09:50:00,284.48,286.21,284.32,284.66,13155.0,278.8936,280.5896,278.7367,279.07,13155.0
2022-10-31 10:00:00,284.41,284.64,282.29,282.29,6017.0,278.8249,279.0504,276.7466,276.7466,6017.0
2022-10-31 10:10:00,282.19,283.79,281.72,283.79,30969.0,276.6485,278.2171,276.1878,278.2171,30969.0
2022-10-31 10:20:00,284.06,284.06,283.44,283.81,9961.0,278.4818,278.4818,277.874,278.2367,9961.0
2022-10-31 10:30:00,283.79,284.26,283.45,283.51,11513.0,278.2171,278.6779,277.8838,277.9426,11513.0
2022-10-31 10:40:00,283.43,283.71,282.77,283.15,10455.0,277.8642,278.1387,277.2171,277.5897,10455.0
2022-10-31 10:50:00,283.15,283.95,283.15,283.72,10174.0,277.5897,278.374,277.5897,278.1485,10174.0
2022-10-31 11:00:00,283.65,284.71,283.65,284.62,8994.0,278.0799,279.119,278.0799,279.0308,8994.0
2022-10-31 11:10:00,284.52,284.67,283.71,284.36,8956.0,278.9328,279.0798,278.1387,278.7759,8956.0
2022-10-31 11:20:00,284.52,285.52,283.78,285.33,10666.0,278.9328,279.9131,278.2073,279.7269,10666.0
2022-10-31 11:30:00,285.55,285.99,285.1,285.1,5932.0,279.9425,280.3739,279.5014,279.5014,5932.0
2022-10-31 11:40:00,285.15,286.11,285.1,285.73,8979.0,279.5504,280.4915,279.5014,280.119,8979.0
2022-10-31 11:50:00,285.76,286.98,285.47,285.47,7210.0,280.1484,281.3445,279.8641,279.8641,7210.0
2022-10-31 12:00:00,285.31,285.76,285.09,285.48,8640.0,279.7073,280.1484,279.4916,279.8739,8640.0
2022-10-31 12:10:00,285.48,286.44,285.34,286.13,9263.0,279.8739,280.8151,279.7367,280.5112,9263.0
2022-10-31 12:20:00,286.13,286.34,285.22,285.38,10623.0,280.5112,280.717,279.619,279.7759,10623.0
2022-10-31 12:30:00,285.56,285.64,284.05,284.06,8187.0,279.9523,280.0308,278.472,278.4818,8187.0
2022-10-31 12:40:00,284.26,284.55,283.74,283.92,13110.0,278.6779,278.9622,278.1681,278.3446,13110.0
2022-10-31 12:50:00,284.05,284.09,282.84,283.63,6763.0,278.472,278.5112,277.2858,278.0602,6763.0
2022-10-31 13:00:00,283.7,283.89,283.15,283.75,6484.0,278.1289,278.3151,277.5897,278.1779,6484.0
2022-10-31 13:10:00,283.57,284.7,283.51,284.7,9330.0,278.0014,279.1092,277.9426,279.1092,9330.0
2022-10-31 13:20:00,284.72,284.79,283.89,284.75,13992.0,279.1288,279.1975,278.3151,279.1583,13992.0
2022-10-31 13:30:00,284.75,284.94,284.34,284.35,9111.0,279.1583,279.3445,278.7563,278.7661,9111.0
2022-10-31 13:40:00,284.41,284.57,284.0,284.19,6727.0,278.8249,278.9818,278.423,278.6092,6727.0
2022-10-31 13:50:00,283.92,284.18,283.84,284.03,9383.0,278.3446,278.5994,278.2661,278.4524,9383.0
2022-10-31 14:00:00,284.07,284.33,283.59,283.62,7245.0,278.4916,278.7465,278.021,278.0504,7245.0
2022-10-31 14:10:00,283.54,283.54,283.25,283.39,8556.0,277.972,277.972,277.6877,277.825,8556.0
2022-10-31 14:20:00,283.15,283.62,283.0,283.01,9432.0,277.5897,278.0504,277.4426,277.4524,9432.0
2022-10-31 14:30:00,282.96,283.5,282.96,283.42,8752.0,277.4034,277.9328,277.4034,277.8544,8752.0
2022-10-31 14:40:00,283.57,283.84,283.35,283.35,7643.0,278.0014,278.2661,277.7857,277.7857,7643.0
2022-10-31 14:50:00,283.34,283.42,282.51,282.63,7752.0,277.7759,277.8544,276.9622,277.0799,7752.0
2022-10-31 15:00:00,282.54,282.59,281.73,281.73,10136.0,276.9916,277.0407,276.1976,276.1976,10136.0
2022-10-31 15:10:00,281.75,282.17,281.65,282.04,9501.0,276.2172,276.6289,276.1191,276.5015,9501.0
2022-10-31 15:20:00,281.95,283.07,281.76,283.07,19604.0,276.4132,277.5112,276.227,277.5112,19604.0
2022-10-31 15:30:00,283.02,283.65,282.65,283.57,20999.0,277.4622,278.0799,277.0995,278.0014,20999.0
2022-10-31 15:40:00,283.52,283.76,283.01,283.12,21992.0,277.9524,278.1877,277.4524,277.5603,21992.0
2022-10-31 15:50:00,283.04,283.07,281.47,281.68,98560.0,277.4818,277.5112,275.9427,276.1485,98560.0
2022-11-01 09:30:00,283.29,284.7,281.81,284.7,11267.0,277.7269,279.1092,276.276,279.1092,11267.0
2022-11-01 09:40:00,285.12,286.49,285.12,286.49,9218.0,279.521,280.8641,279.521,280.8641,9218.0
2022-11-01 09:50:00,286.14,286.48,285.01,286.48,5656.0,280.521,280.8543,279.4131,280.8543,5656.0
2022-11-01 10:00:00,286.49,286.5,284.16,284.87,9960.0,280.8641,280.8739,278.5798,279.2759,9960.0
2022-11-01 10:10:00,284.67,285.27,283.95,284.63,6795.0,279.0798,279.668,278.374,279.0406,6795.0
2022-11-01 10:20:00,284.23,285.44,284.22,285.44,5769.0,278.6485,279.8347,278.6387,279.8347,5769.0
2022-11-01 10:30:00,285.48,286.31,285.45,285.48,5367.0,279.8739,280.6876,279.8445,279.8739,5367.0
2022-11-01 10:40:00,285.44,285.52,284.9,285.38,8218.0,279.8347,279.9131,279.3053,279.7759,8218.0
2022-11-01 10:50:00,285.32,285.44,283.72,283.72,4819.0,279.7171,279.8347,278.1485,278.1485,4819.0
2022-11-01 11:00:00,284.03,284.4,284.03,284.26,3400.0,278.4524,278.8151,278.4524,278.6779,3400.0
2022-11-01 11:10:00,284.31,285.46,284.3,284.91,5208.0,278.7269,279.8543,278.7171,279.3151,5208.0
2022-11-01 11:20:00,284.63,285.05,284.32,285.05,4308.0,279.0406,279.4524,278.7367,279.4524,4308.0
2022-11-01 11:30:00,285.0,285.24,284.23,284.43,5482.0,279.4033,279.6386,278.6485,278.8445,5482.0
2022-11-01 11:40:00,284.25,284.89,284.0,284.59,2872.0,278.6681,279.2955,278.423,279.0014,2872.0
2022-11-01 11:50:00,284.58,284.7,284.11,284.6,2562.0,278.9916,279.1092,278.5308,279.0112,2562.0
2022-11-01 12:00:00,284.89,286.57,284.89,285.43,8183.0,279.2955,280.9425,279.2955,279.8249,8183.0
2022-11-01 12:10:00,285.77,285.77,285.24,285.5,2644.0,280.1582,280.1582,279.6386,279.8935,2644.0
2022-11-01 12:20:00,285.58,285.67,285.22,285.27,3509.0,279.972,280.0602,279.619,279.668,3509.0
2022-11-01 12:30:00,285.36,285.55,285.09,285.49,5700.0,279.7563,279.9425,279.4916,279.8837,5700.0
2022-11-01 12:40:00,285.65,286.11,285.57,285.7,5264.0,280.0406,280.4915,279.9621,280.0896,5264.0
2022-11-01 12:50:00,285.65,285.91,285.32,285.34,4400.0,280.0406,280.2955,279.7171,279.7367,4400.0
2022-11-01 13:00:00,285.28,285.84,285.23,285.62,5695.0,279.6778,280.2268,279.6288,280.0112,5695.0
2022-11-01 13:10:00,285.81,286.31,285.75,286.04,4014.0,280.1974,280.6876,280.1386,280.4229,4014.0
2022-11-01 13:20:00,286.21,286.21,285.61,285.76,6827.0,280.5896,280.5896,280.0014,280.1484,6827.0
2022-11-01 13:30:00,285.71,285.95,285.01,285.16,5430.0,280.0994,280.3347,279.4131,279.5602,5430.0
2022-11-01 13:40:00,285.1,285.56,285.09,285.36,4220.0,279.5014,279.9523,279.4916,279.7563,4220.0
2022-11-01 13:50:00,285.49,285.65,285.22,285.65,5503.0,279.8837,280.0406,279.619,280.0406,5503.0
2022-11-01 14:00:00,285.62,285.67,284.83,285.06,4986.0,280.0112,280.0602,279.2367,279.4622,4986.0
2022-11-01 14:10:00,285.15,285.22,284.92,284.92,3100.0,279.5504,279.619,279.3249,279.3249,3100.0
2022-11-01 14:20:00,284.84,285.27,284.74,285.25,2095.0,279.2465,279.668,279.1484,279.6484,2095.0
2022-11-01 14:30:00,285.26,285.43,285.06,285.43,3118.0,279.6582,279.8249,279.4622,279.8249,3118.0
2022-11-01 14:40:00,285.34,285.47,285.11,285.34,4429.0,279.7367,279.8641,279.5112,279.7367,4429.0
2022-11-01 14:50:00,285.48,286.13,285.44,285.96,3310.0,279.8739,280.5112,279.8347,280.3445,3310.0
2022-11-01 15:00:00,285.95,285.99,285.54,285.78,2994.0,280.3347,280.3739,279.9327,280.168,2994.0
2022-11-01 15:10:00,285.81,285.87,285.17,285.27,3662.0,280.1974,280.2563,279.57,279.668,3662.0
2022-11-01 15:20:00,285.49,285.65,285.24,285.4,8125.0,279.8837,280.0406,279.6386,279.7955,8125.0
2022-11-01 15:30:00,285.33,285.43,284.78,284.91,17876.0,279.7269,279.8249,279.1877,279.3151,17876.0
2022-11-01 15:40:00,284.96,285.43,284.77,285.32,14709.0,279.3641,279.8249,279.1779,279.7171,14709.0
2022-11-01 15:50:00,285.33,285.41,284.44,284.44,46932.0,279.7269,279.8053,278.8543,278.8543,46932.0
2022-11-02 09:30:00,283.21,284.5,282.75,283.06,13189.0,277.6485,278.9132,277.1975,277.5014,13189.0
2022-11-02 09:40:00,282.83,283.45,282.19,282.94,9151.0,277.276,277.8838,276.6485,277.3838,9151.0
2022-11-02 09:50:00,282.97,283.09,282.19,282.48,2277.0,277.4132,277.5308,276.6485,276.9328,2277.0
2022-11-02 10:00:00,282.14,282.99,281.82,282.93,3360.0,276.5995,277.4328,276.2858,277.374,3360.0
2022-11-02 10:10:00,282.74,283.52,282.44,282.62,5572.0,277.1877,277.9524,276.8936,277.0701,5572.0
2022-11-02 10:20:00,282.84,283.18,282.6,283.15,3875.0,277.2858,277.6191,277.0505,277.5897,3875.0
2022-11-02 10:30:00,283.31,283.52,283.08,283.43,3245.0,277.7465,277.9524,277.521,277.8642,3245.0
2022-11-02 10:40:00,283.54,283.54,282.94,283.16,4926.0,277.972,277.972,277.3838,277.5995,4926.0
2022-11-02 10:50:00,283.04,283.74,282.97,283.29,4066.0,277.4818,278.1681,277.4132,277.7269,4066.0
2022-11-02 11:00:00,283.38,283.39,282.61,282.65,3208.0,277.8152,277.825,277.0603,277.0995,3208.0
2022-11-02 11:10:00,282.48,282.72,281.79,282.49,6240.0,276.9328,277.1681,276.2564,276.9426,6240.0
2022-11-02 11:20:00,282.56,283.12,281.73,282.12,6103.0,277.0113,277.5603,276.1976,276.5799,6103.0
2022-11-02 11:30:00,281.98,282.16,281.4,282.02,5058.0,276.4426,276.6191,275.874,276.4819,5058.0
2022-11-02 11:40:00,281.92,282.28,281.63,282.16,4223.0,276.3838,276.7368,276.0995,276.6191,4223.0
2022-11-02 11:50:00,282.23,282.34,281.99,282.15,2797.0,276.6877,276.7956,276.4525,276.6093,2797.0
2022-11-02 12:00:00,281.92,282.05,281.69,281.92,3513.0,276.3838,276.5113,276.1583,276.3838,3513.0
2022-11-02 12:10:00,281.81,281.81,281.39,281.7,5968.0,276.276,276.276,275.8642,276.1681,5968.0
2022-11-02 12:20:00,281.6,281.8,281.5,281.71,4172.0,276.0701,276.2662,275.9721,276.1779,4172.0
2022-11-02 12:30:00,281.75,281.95,281.42,281.77,4776.0,276.2172,276.4132,275.8936,276.2368,4776.0
2022-11-02 12:40:00,281.73,281.85,281.39,281.77,4329.0,276.1976,276.3152,275.8642,276.2368,4329.0
2022-11-02 12:50:00,281.77,282.37,281.77,282.13,3780.0,276.2368,276.825,276.2368,276.5897,3780.0
2022-11-02 13:00:00,282.01,282.23,282.01,282.14,4279.0,276.4721,276.6877,276.4721,276.5995,4279.0
2022-11-02 13:10:00,282.12,282.47,281.98,282.32,7625.0,276.5799,276.923,276.4426,276.776,7625.0
2022-11-02 13:20:00,282.15,282.22,281.6,281.74,4272.0,276.6093,276.6779,276.0701,276.2074,4272.0
2022-11-02 13:30:00,281.62,282.09,281.46,281.95,5241.0,276.0897,276.5505,275.9329,276.4132,5241.0
2022-11-02 13:40:00,282.05,283.25,282.05,283.15,10524.0,276.5113,277.6877,276.5113,277.5897,10524.0
2022-11-02 13:50:00,283.2,283.47,283.1,283.25,5502.0,277.6387,277.9034,277.5407,277.6877,5502.0
2022-11-02 14:00:00,283.36,286.13,282.67,285.6,10911.0,277.7955,280.5112,277.1191,279.9916,10911.0
2022-11-02 14:10:00,285.52,286.02,284.46,284.82,9627.0,279.9131,280.4033,278.8739,279.2269,9627.0
2022-11-02 14:20:00,285.07,286.74,285.06,286.74,4024.0,279.472,281.1092,279.4622,281.1092,4024.0
2022-11-02 14:30:00,286.74,286.76,283.43,284.13,5938.0,281.1092,281.1288,277.8642,278.5504,5938.0
2022-11-02 14:40:00,283.11,285.27,283.11,283.84,9311.0,277.5505,279.668,277.5505,278.2661,9311.0
2022-11-02 14:50:00,283.78,283.78,281.09,282.1,11068.0,278.2073,278.2073,275.5701,276.5603,11068.0
2022-11-02 15:00:00,282.1,283.89,281.95,283.89,4012.0,276.5603,278.3151,276.4132,278.3151,4012.0
2022-11-02 15:10:00,283.67,283.68,281.26,281.26,4924.0,278.0995,278.1093,275.7368,275.7368,4924.0
2022-11-02 15:20:00,281.26,281.26,279.51,279.91,8843.0,275.7368,275.7368,274.0212,274.4133,8843.0
2022-11-02 15:30:00,279.8,280.36,278.88,280.3,12275.0,274.3055,274.8545,273.4035,274.7956,12275.0
2022-11-02 15:40:00,280.28,280.39,279.53,279.91,16298.0,274.776,274.8839,274.0408,274.4133,16298.0
2022-11-02 15:50:00,279.85,279.93,278.87,278.87,43159.0,274.3545,274.4329,273.3937,273.3937,43159.0
2022-11-03 09:30:00,277.54,278.33,276.11,278.26,7458.0,272.0898,272.8643,270.6879,272.7957,7458.0
2022-11-03 09:40:00,278.45,278.68,276.27,276.27,3578.0,272.982,273.2075,270.8448,270.8448,3578.0
2022-11-03 09:50:00,276.0,276.42,275.87,276.15,5854.0,270.5801,270.9918,270.4526,270.7271,5854.0
2022-11-03 10:00:00,276.48,278.93,276.39,278.65,3126.0,271.0507,273.4525,270.9624,273.178,3126.0
2022-11-03 10:10:00,278.38,279.6,278.37,279.6,1831.0,272.9133,274.1094,272.9035,274.1094,1831.0
2022-11-03 10:20:00,279.6,280.64,279.41,280.58,6739.0,274.1094,275.129,273.9231,275.0701,6739.0
2022-11-03 10:30:00,280.32,280.34,279.53,279.59,4828.0,274.8152,274.8349,274.0408,274.0996,4828.0
2022-11-03 10:40:00,279.94,280.35,279.53,280.15,3721.0,274.4427,274.8447,274.0408,274.6486,3721.0
2022-11-03 10:50:00,280.08,280.78,279.88,280.46,3211.0,274.58,275.2662,274.3839,274.9525,3211.0
2022-11-03 11:00:00,280.63,280.63,280.09,280.15,3502.0,275.1192,275.1192,274.5898,274.6486,3502.0
2022-11-03 11:10:00,280.32,280.4,279.62,279.87,2136.0,274.8152,274.8937,274.129,274.3741,2136.0
2022-11-03 11:20:00,279.92,280.08,279.24,279.34,5513.0,274.4231,274.58,273.7565,273.8545,5513.0
2022-11-03 11:30:00,279.54,279.99,279.15,279.99,1625.0,274.0506,274.4917,273.6682,274.4917,1625.0
2022-11-03 11:40:00,279.79,280.18,279.78,279.9,1143.0,274.2957,274.678,274.2858,274.4035,1143.0
2022-11-03 11:50:00,279.9,279.9,279.21,279.68,2340.0,274.4035,274.4035,273.727,274.1878,2340.0
2022-11-03 12:00:00,279.58,280.33,279.58,279.71,2175.0,274.0898,274.825,274.0898,274.2172,2175.0
2022-11-03 12:10:00,279.8,280.24,279.8,280.09,3536.0,274.3055,274.7368,274.3055,274.5898,3536.0
2022-11-03 12:20:00,280.35,280.43,279.89,280.06,3465.0,274.8447,274.9231,274.3937,274.5604,3465.0
2022-11-03 12:30:00,279.73,280.08,279.38,279.38,6801.0,274.2368,274.58,273.8937,273.8937,6801.0
2022-11-03 12:40:00,279.42,280.12,279.34,280.12,1444.0,273.9329,274.6192,273.8545,274.6192,1444.0
2022-11-03 12:50:00,280.25,280.35,279.93,279.93,3280.0,274.7466,274.8447,274.4329,274.4329,3280.0
2022-11-03 13:00:00,280.03,280.03,279.26,279.64,2768.0,274.5309,274.5309,273.7761,274.1486,2768.0
2022-11-03 13:10:00,279.75,279.77,279.41,279.45,4194.0,274.2564,274.276,273.9231,273.9623,4194.0
2022-11-03 13:20:00,279.44,279.48,278.71,278.72,7026.0,273.9525,273.9917,273.2369,273.2467,7026.0
2022-11-03 13:30:00,278.7,279.03,278.56,278.93,5113.0,273.2271,273.5506,273.0898,273.4525,5113.0
2022-11-03 13:40:00,278.9,279.03,278.71,278.71,2746.0,273.4231,273.5506,273.2369,273.2369,2746.0
2022-11-03 13:50:00,278.65,278.66,278.3,278.3,2116.0,273.178,273.1878,272.8349,272.8349,2116.0
2022-11-03 14:00:00,278.34,278.35,277.92,277.92,4641.0,272.8741,272.8839,272.4624,272.4624,4641.0
2022-11-03 14:10:00,277.98,278.02,277.86,277.97,5027.0,272.5212,272.5604,272.4036,272.5114,5027.0
2022-11-03 14:20:00,277.97,279.04,277.97,278.83,5666.0,272.5114,273.5604,272.5114,273.3545,5666.0
2022-11-03 14:30:00,278.69,279.09,278.62,279.09,5319.0,273.2173,273.6094,273.1486,273.6094,5319.0
2022-11-03 14:40:00,279.12,279.12,278.49,278.71,3693.0,273.6388,273.6388,273.0212,273.2369,3693.0
2022-11-03 14:50:00,278.75,278.79,278.5,278.69,5808.0,273.2761,273.3153,273.031,273.2173,5808.0
2022-11-03 15:00:00,278.63,278.63,278.14,278.22,3511.0,273.1584,273.1584,272.6781,272.7565,3511.0
2022-11-03 15:10:00,278.33,278.33,277.96,278.16,3550.0,272.8643,272.8643,272.5016,272.6977,3550.0
2022-11-03 15:20:00,278.17,278.45,278.03,278.38,7004.0,272.7075,272.982,272.5702,272.9133,7004.0
2022-11-03 15:30:00,278.47,278.66,277.86,277.86,15034.0,273.0016,273.1878,272.4036,272.4036,15034.0
2022-11-03 15:40:00,277.87,277.97,276.91,277.11,19596.0,272.4134,272.5114,271.4722,271.6683,19596.0
2022-11-03 15:50:00,277.14,277.14,275.87,276.48,45607.0,271.6977,271.6977,270.4526,271.0507,45607.0
2022-11-04 09:30:00,279.2,279.33,278.1,279.22,7822.0,273.7172,273.8447,272.6388,273.7368,7822.0
2022-11-04 09:40:00,279.37,279.37,277.79,277.79,4212.0,273.8839,273.8839,272.3349,272.3349,4212.0
2022-11-04 09:50:00,277.78,278.67,277.65,278.1,3047.0,272.3251,273.1976,272.1977,272.6388,3047.0
2022-11-04 10:00:00,278.5,278.5,277.86,278.16,3732.0,273.031,273.031,272.4036,272.6977,3732.0
2022-11-04 10:10:00,278.21,278.45,277.68,277.68,4620.0,272.7467,272.982,272.2271,272.2271,4620.0
2022-11-04 10:20:00,277.79,279.1,277.79,278.64,4056.0,272.3349,273.6192,272.3349,273.1682,4056.0
2022-11-04 10:30:00,278.85,278.97,278.13,278.51,4432.0,273.3741,273.4918,272.6683,273.0408,4432.0
2022-11-04 10:40:00,278.7,279.09,278.07,278.07,2920.0,273.2271,273.6094,272.6094,272.6094,2920.0
2022-11-04 10:50:00,278.36,278.38,277.25,277.32,8733.0,272.8937,272.9133,271.8055,271.8742,8733.0
2022-11-04 11:00:00,277.6,278.12,277.34,277.35,4860.0,272.1487,272.6584,271.8938,271.9036,4860.0
2022-11-04 11:10:00,277.54,277.78,277.34,277.45,2514.0,272.0898,272.3251,271.8938,272.0016,2514.0
2022-11-04 11:20:00,277.4,277.7,276.37,276.37,8620.0,271.9526,272.2467,270.9428,270.9428,8620.0
2022-11-04 11:30:00,276.3,276.72,275.83,276.37,4505.0,270.8742,271.2859,270.4134,270.9428,4505.0
2022-11-04 11:40:00,276.33,276.33,275.71,275.81,6326.0,270.9036,270.9036,270.2958,270.3938,6326.0
2022-11-04 11:50:00,275.49,275.49,274.34,274.6,4180.0,270.0801,270.0801,268.9527,269.2076,4180.0
2022-11-04 12:00:00,274.85,275.3,274.48,275.3,3779.0,269.4527,269.8938,269.0899,269.8938,3779.0
2022-11-04 12:10:00,275.25,276.05,274.91,276.04,2900.0,269.8448,270.6291,269.5115,270.6193,2900.0
2022-11-04 12:20:00,276.01,276.19,275.31,275.77,4857.0,270.5899,270.7663,269.9036,270.3546,4857.0
2022-11-04 12:30:00,275.71,275.94,274.88,275.0,3564.0,270.2958,270.5213,269.4821,269.5997,3564.0
2022-11-04 12:40:00,275.07,275.26,274.66,274.82,3286.0,269.6683,269.8546,269.2664,269.4233,3286.0
2022-11-04 12:50:00,275.26,275.49,274.84,275.19,12763.0,269.8546,270.0801,269.4429,269.786,12763.0
2022-11-04 13:00:00,275.06,275.85,274.73,274.81,6562.0,269.6585,270.433,269.335,269.4134,6562.0
2022-11-04 13:10:00,274.87,276.27,274.87,276.0,3015.0,269.4723,270.8448,269.4723,270.5801,3015.0
2022-11-04 13:20:00,276.12,276.25,275.72,276.12,3467.0,270.6977,270.8252,270.3056,270.6977,3467.0
2022-11-04 13:30:00,276.11,276.58,275.77,276.54,2902.0,270.6879,271.1487,270.3546,271.1095,2902.0
2022-11-04 13:40:00,276.37,276.47,275.9,276.36,7538.0,270.9428,271.0408,270.482,270.933,7538.0
2022-11-04 13:50:00,276.22,276.31,276.0,276.06,3858.0,270.7958,270.884,270.5801,270.6389,3858.0
2022-11-04 14:00:00,276.06,276.08,275.0,275.44,5849.0,270.6389,270.6585,269.5997,270.0311,5849.0
2022-11-04 14:10:00,275.32,276.07,275.16,276.07,4582.0,269.9134,270.6487,269.7566,270.6487,4582.0
2022-11-04 14:20:00,276.38,276.63,275.87,276.42,3315.0,270.9526,271.1977,270.4526,270.9918,3315.0
2022-11-04 14:30:00,276.51,276.97,276.32,276.95,5338.0,271.0801,271.531,270.8938,271.5114,5338.0
2022-11-04 14:40:00,277.02,277.48,276.7,276.84,9373.0,271.58,272.031,271.2663,271.4036,9373.0
2022-11-04 14:50:00,277.17,277.81,277.06,277.7,10311.0,271.7271,272.3545,271.6193,272.2467,10311.0
2022-11-04 15:00:00,277.61,278.19,277.59,278.14,5136.0,272.1585,272.7271,272.1389,272.6781,5136.0
2022-11-04 15:10:00,278.34,278.45,278.19,278.35,3031.0,272.8741,272.982,272.7271,272.8839,3031.0
2022-11-04 15:20:00,278.17,278.31,277.77,278.17,13959.0,272.7075,272.8447,272.3153,272.7075,13959.0
2022-11-04 15:30:00,278.03,278.86,277.75,278.74,8140.0,272.5702,273.3839,272.2957,273.2663,8140.0
2022-11-04 15:40:00,278.74,279.41,278.48,279.15,16083.0,273.2663,273.9231,273.0114,273.6682,16083.0
2022-11-04 15:50:00,279.16,279.73,278.65,279.46,32605.0,273.678,274.2368,273.178,273.9721,32605.0
2022-11-07 09:30:00,281.77,281.77,278.72,278.74,8758.0,276.2368,276.2368,273.2467,273.2663,8758.0
2022-11-07 09:40:00,278.81,280.7,278.81,280.0,3081.0,273.3349,275.1878,273.3349,274.5015,3081.0
2022-11-07 09:50:00,280.64,280.66,279.43,280.1,3451.0,275.129,275.1486,273.9427,274.5996,3451.0
2022-11-07 10:00:00,280.25,281.1,280.24,280.88,4378.0,274.7466,275.5799,274.7368,275.3642,4378.0
2022-11-07 10:10:00,281.16,282.19,280.97,281.77,9811.0,275.6387,276.6485,275.4525,276.2368,9811.0
2022-11-07 10:20:00,281.73,281.73,280.43,280.43,7171.0,276.1976,276.1976,274.9231,274.9231,7171.0
2022-11-07 10:30:00,280.56,280.57,280.01,280.48,3050.0,275.0505,275.0603,274.5113,274.9721,3050.0
2022-11-07 10:40:00,280.65,280.99,280.58,280.88,1672.0,275.1388,275.4721,275.0701,275.3642,1672.0
2022-11-07 10:50:00,280.88,281.24,280.67,281.2,2992.0,275.3642,275.7172,275.1584,275.678,2992.0
2022-11-07 11:00:00,281.06,282.02,281.01,281.4,4271.0,275.5407,276.4819,275.4917,275.874,4271.0
2022-11-07 11:10:00,281.24,281.47,280.98,281.47,1234.0,275.7172,275.9427,275.4623,275.9427,1234.0
2022-11-07 11:20:00,281.17,282.12,281.13,282.12,1602.0,275.6486,276.5799,275.6093,276.5799,1602.0
2022-11-07 11:30:00,282.05,282.1,281.63,281.74,4454.0,276.5113,276.5603,276.0995,276.2074,4454.0
2022-11-07 11:40:00,281.82,281.85,281.36,281.85,2471.0,276.2858,276.3152,275.8348,276.3152,2471.0
2022-11-07 11:50:00,281.85,282.04,281.8,282.0,1906.0,276.3152,276.5015,276.2662,276.4623,1906.0
2022-11-07 12:00:00,281.88,282.49,281.78,282.49,1770.0,276.3446,276.9426,276.2466,276.9426,1770.0
2022-11-07 12:10:00,282.45,283.0,282.45,282.85,3806.0,276.9034,277.4426,276.9034,277.2956,3806.0
2022-11-07 12:20:00,282.86,283.67,282.69,283.67,2755.0,277.3054,278.0995,277.1387,278.0995,2755.0
2022-11-07 12:30:00,283.78,283.79,283.39,283.51,5881.0,278.2073,278.2171,277.825,277.9426,5881.0
2022-11-07 12:40:00,283.68,284.13,283.51,283.81,10100.0,278.1093,278.5504,277.9426,278.2367,10100.0
2022-11-07 12:50:00,283.8,283.8,283.6,283.74,1370.0,278.2269,278.2269,278.0308,278.1681,1370.0
2022-11-07 13:00:00,283.98,284.78,283.98,284.72,1104.0,278.4034,279.1877,278.4034,279.1288,1104.0
2022-11-07 13:10:00,284.56,284.96,284.31,284.41,4724.0,278.972,279.3641,278.7269,278.8249,4724.0
2022-11-07 13:20:00,284.65,284.71,284.27,284.61,4592.0,279.0602,279.119,278.6877,279.021,4592.0
2022-11-07 13:30:00,284.64,284.64,284.36,284.61,2608.0,279.0504,279.0504,278.7759,279.021,2608.0
2022-11-07 13:40:00,284.74,285.01,284.74,284.91,6898.0,279.1484,279.4131,279.1484,279.3151,6898.0
2022-11-07 13:50:00,284.88,285.34,284.87,285.25,5843.0,279.2857,279.7367,279.2759,279.6484,5843.0
2022-11-07 14:00:00,285.37,285.76,285.33,285.54,5735.0,279.7661,280.1484,279.7269,279.9327,5735.0
2022-11-07 14:10:00,285.58,286.41,285.58,286.41,5264.0,279.972,280.7857,279.972,280.7857,5264.0
2022-11-07 14:20:00,286.35,286.7,286.22,286.61,6380.0,280.7268,281.07,280.5994,280.9817,6380.0
2022-11-07 14:30:00,286.82,286.9,286.66,286.81,4880.0,281.1876,281.266,281.0307,281.1778,4880.0
2022-11-07 14:40:00,287.06,287.06,286.81,286.97,3656.0,281.4229,281.4229,281.1778,281.3347,3656.0
2022-11-07 14:50:00,287.06,287.38,286.64,286.75,8488.0,281.4229,281.7366,281.0111,281.119,8488.0
2022-11-07 15:00:00,286.8,287.25,286.8,287.16,10241.0,281.168,281.6092,281.168,281.5209,10241.0
2022-11-07 15:10:00,287.05,287.69,287.04,287.59,6400.0,281.4131,282.0405,281.4033,281.9425,6400.0
2022-11-07 15:20:00,287.59,288.06,287.29,288.06,8386.0,281.9425,282.4033,281.6484,282.4033,8386.0
2022-11-07 15:30:00,288.02,288.29,287.24,287.24,16269.0,282.364,282.6287,281.5994,281.5994,16269.0
2022-11-07 15:40:00,287.35,287.59,286.97,287.59,19654.0,281.7072,281.9425,281.3347,281.9425,19654.0
2022-11-07 15:50:00,287.69,287.73,286.7,287.31,66406.0,282.0405,282.0797,281.07,281.668,66406.0
2022-11-08 09:30:00,287.54,287.71,285.53,286.36,9307.0,281.8935,282.0601,279.9229,280.7366,9307.0
2022-11-08 09:40:00,286.25,287.33,285.79,286.27,11470.0,280.6288,281.6876,280.1778,280.6484,11470.0
2022-11-08 09:50:00,285.95,287.28,285.89,287.28,3110.0,280.3347,281.6386,280.2759,281.6386,3110.0
2022-11-08 10:00:00,287.16,287.76,286.42,287.76,3888.0,281.5209,282.1091,280.7955,282.1091,3888.0
2022-11-08 10:10:00,287.58,287.77,287.04,287.38,4325.0,281.9327,282.1189,281.4033,281.7366,4325.0
2022-11-08 10:20:00,287.38,287.38,286.72,287.09,3526.0,281.7366,281.7366,281.0896,281.4523,3526.0
2022-11-08 10:30:00,287.09,287.89,286.94,287.82,6540.0,281.4523,282.2366,281.3052,282.168,6540.0
2022-11-08 10:40:00,288.04,288.29,287.91,288.16,4713.0,282.3836,282.6287,282.2562,282.5013,4713.0
2022-11-08 10:50:00,288.23,288.38,287.54,287.92,6934.0,282.5699,282.717,281.8935,282.266,6934.0
2022-11-08 11:00:00,287.93,288.18,287.7,288.16,3473.0,282.2758,282.5209,282.0503,282.5013,3473.0
2022-11-08 11:10:00,288.47,288.77,288.12,288.13,4152.0,282.8052,283.0993,282.4621,282.4719,4152.0
2022-11-08 11:20:00,288.31,288.89,288.3,288.72,6064.0,282.6483,283.217,282.6385,283.0503,6064.0
2022-11-08 11:30:00,288.53,289.04,288.49,288.97,2872.0,282.864,283.364,282.8248,283.2954,2872.0
2022-11-08 11:40:00,288.99,289.15,288.88,288.99,3051.0,283.315,283.4718,283.2071,283.315,3051.0
2022-11-08 11:50:00,288.81,288.81,288.02,288.43,8036.0,283.1385,283.1385,282.364,282.766,8036.0
2022-11-08 12:00:00,288.36,288.7,288.05,288.05,2148.0,282.6974,283.0307,282.3934,282.3934,2148.0
2022-11-08 12:10:00,288.08,288.24,287.37,287.78,5276.0,282.4229,282.5797,281.7268,282.1287,5276.0
2022-11-08 12:20:00,287.79,287.87,287.53,287.58,2903.0,282.1386,282.217,281.8837,281.9327,2903.0
2022-11-08 12:30:00,287.49,287.64,287.37,287.38,2043.0,281.8444,281.9915,281.7268,281.7366,2043.0
2022-11-08 12:40:00,287.47,288.13,287.47,288.03,2235.0,281.8248,282.4719,281.8248,282.3738,2235.0
2022-11-08 12:50:00,288.07,288.17,287.69,287.88,4028.0,282.4131,282.5111,282.0405,282.2268,4028.0
2022-11-08 13:00:00,287.79,288.09,287.58,287.96,5380.0,282.1386,282.4327,281.9327,282.3052,5380.0
2022-11-08 13:10:00,287.96,288.13,287.5,287.5,4809.0,282.3052,282.4719,281.8542,281.8542,4809.0
2022-11-08 13:20:00,287.29,287.29,285.33,285.33,3167.0,281.6484,281.6484,279.7269,279.7269,3167.0
2022-11-08 13:30:00,285.17,285.57,284.62,285.46,5321.0,279.57,279.9621,279.0308,279.8543,5321.0
2022-11-08 13:40:00,285.86,286.0,285.53,285.53,4301.0,280.2465,280.3837,279.9229,279.9229,4301.0
2022-11-08 13:50:00,285.68,285.7,284.41,284.56,3844.0,280.07,280.0896,278.8249,278.972,3844.0
2022-11-08 14:00:00,284.56,284.65,283.79,283.89,9574.0,278.972,279.0602,278.2171,278.3151,9574.0
2022-11-08 14:10:00,283.67,284.36,283.57,284.36,4263.0,278.0995,278.7759,278.0014,278.7759,4263.0
2022-11-08 14:20:00,284.41,284.41,282.9,282.96,6447.0,278.8249,278.8249,277.3446,277.4034,6447.0
2022-11-08 14:30:00,282.91,284.07,282.54,283.81,3941.0,277.3544,278.4916,276.9916,278.2367,3941.0
2022-11-08 14:40:00,284.0,284.76,284.0,284.59,3400.0,278.423,279.1681,278.423,279.0014,3400.0
2022-11-08 14:50:00,284.51,284.87,284.43,284.43,4122.0,278.923,279.2759,278.8445,278.8445,4122.0
2022-11-08 15:00:00,284.42,284.94,284.42,284.72,4179.0,278.8347,279.3445,278.8347,279.1288,4179.0
2022-11-08 15:10:00,284.79,285.47,284.6,285.47,6867.0,279.1975,279.8641,279.0112,279.8641,6867.0
2022-11-08 15:20:00,285.53,285.79,285.15,285.67,9706.0,279.9229,280.1778,279.5504,280.0602,9706.0
2022-11-08 15:30:00,285.76,286.73,285.76,286.21,8754.0,280.1484,281.0994,280.1484,280.5896,8754.0
2022-11-08 15:40:00,286.32,286.57,286.03,286.33,12072.0,280.6974,280.9425,280.4131,280.7072,12072.0
2022-11-08 15:50:00,286.41,287.02,285.35,286.63,123659.0,280.7857,281.3837,279.7465,281.0013,123659.0
2022-11-09 09:30:00,286.26,286.68,284.83,284.83,6662.0,280.6386,281.0504,279.2367,279.2367,6662.0
2022-11-09 09:40:00,284.94,286.63,284.24,285.91,19749.0,279.3445,281.0013,278.6583,280.2955,19749.0
2022-11-09 09:50:00,285.92,285.92,284.1,284.55,12254.0,280.3053,280.3053,278.521,278.9622,12254.0
2022-11-09 10:00:00,284.5,286.51,284.5,286.24,7455.0,278.9132,280.8837,278.9132,280.619,7455.0
2022-11-09 10:10:00,286.72,286.72,286.05,286.5,9989.0,281.0896,281.0896,280.4327,280.8739,9989.0
2022-11-09 10:20:00,287.04,287.26,285.75,285.76,8721.0,281.4033,281.619,280.1386,280.1484,8721.0
2022-11-09 10:30:00,285.75,286.15,284.84,285.43,8646.0,280.1386,280.5308,279.2465,279.8249,8646.0
2022-11-09 10:40:00,285.42,286.04,285.08,285.83,2235.0,279.8151,280.4229,279.4818,280.217,2235.0
2022-11-09 10:50:00,285.83,285.92,285.41,285.67,4603.0,280.217,280.3053,279.8053,280.0602,4603.0
2022-11-09 11:00:00,285.59,286.53,285.59,286.34,5255.0,279.9818,280.9033,279.9818,280.717,5255.0
2022-11-09 11:10:00,286.35,286.48,286.01,286.22,6859.0,280.7268,280.8543,280.3935,280.5994,6859.0
2022-11-09 11:20:00,286.37,286.52,285.93,286.33,14122.0,280.7464,280.8935,280.3151,280.7072,14122.0
2022-11-09 11:30:00,286.22,286.27,285.99,286.13,3511.0,280.5994,280.6484,280.3739,280.5112,3511.0
2022-11-09 11:40:00,286.13,287.35,286.13,287.24,8899.0,280.5112,281.7072,280.5112,281.5994,8899.0
2022-11-09 11:50:00,287.07,287.27,286.31,286.42,7348.0,281.4327,281.6288,280.6876,280.7955,7348.0
2022-11-09 12:00:00,286.51,287.0,286.23,286.31,8226.0,280.8837,281.3641,280.6092,280.6876,8226.0
2022-11-09 12:10:00,286.31,286.76,286.23,286.7,5871.0,280.6876,281.1288,280.6092,281.07,5871.0
2022-11-09 12:20:00,286.79,286.86,286.32,286.56,10089.0,281.1582,281.2268,280.6974,280.9327,10089.0
2022-11-09 12:30:00,286.53,287.21,286.32,286.39,8037.0,280.9033,281.5699,280.6974,280.766,8037.0
2022-11-09 12:40:00,286.34,286.44,285.84,286.1,5924.0,280.717,280.8151,280.2268,280.4817,5924.0
2022-11-09 12:50:00,286.01,286.66,285.88,286.63,9742.0,280.3935,281.0307,280.2661,281.0013,9742.0
2022-11-09 13:00:00,286.48,286.6,285.65,285.88,8762.0,280.8543,280.9719,280.0406,280.2661,8762.0
2022-11-09 13:10:00,285.88,286.25,285.44,286.06,3811.0,280.2661,280.6288,279.8347,280.4425,3811.0
2022-11-09 13:20:00,286.02,286.05,285.37,285.41,6536.0,280.4033,280.4327,279.7661,279.8053,6536.0
2022-11-09 13:30:00,285.19,285.19,284.15,284.74,5371.0,279.5896,279.5896,278.57,279.1484,5371.0
2022-11-09 13:40:00,284.98,285.32,284.45,284.69,4948.0,279.3837,279.7171,278.8641,279.0994,4948.0
2022-11-09 13:50:00,284.81,284.81,284.22,284.66,2989.0,279.2171,279.2171,278.6387,279.07,2989.0
2022-11-09 14:00:00,284.67,285.26,284.45,285.16,2567.0,279.0798,279.6582,278.8641,279.5602,2567.0
2022-11-09 14:10:00,285.23,285.32,284.85,284.86,1964.0,279.6288,279.7171,279.2563,279.2661,1964.0
2022-11-09 14:20:00,284.98,285.01,284.56,284.73,5313.0,279.3837,279.4131,278.972,279.1386,5313.0
2022-11-09 14:30:00,284.66,284.66,283.97,284.01,4936.0,279.07,279.07,278.3936,278.4328,4936.0
2022-11-09 14:40:00,283.94,284.19,283.06,283.06,12461.0,278.3642,278.6092,277.5014,277.5014,12461.0
2022-11-09 14:50:00,283.08,283.25,282.71,283.13,4882.0,277.521,277.6877,277.1583,277.5701,4882.0
2022-11-09 15:00:00,282.97,283.62,282.94,283.46,5009.0,277.4132,278.0504,277.3838,277.8936,5009.0
2022-11-09 15:10:00,283.46,283.49,282.86,282.97,9122.0,277.8936,277.923,277.3054,277.4132,9122.0
2022-11-09 15:20:00,282.83,282.94,282.41,282.68,9312.0,277.276,277.3838,276.8642,277.1289,9312.0
2022-11-09 15:30:00,282.65,282.72,282.04,282.04,15016.0,277.0995,277.1681,276.5015,276.5015,15016.0
2022-11-09 15:40:00,281.99,281.99,281.0,281.15,13486.0,276.4525,276.4525,275.4819,275.6289,13486.0
2022-11-09 15:50:00,281.26,281.88,280.82,281.03,74085.0,275.7368,276.3446,275.3054,275.5113,74085.0
2022-11-10 09:30:00,290.0,290.0,288.18,289.18,19155.0,284.3052,284.3052,282.5209,283.5013,19155.0
2022-11-10 09:40:00,289.03,290.55,288.3,290.27,11519.0,283.3542,284.8444,282.6385,284.5699,11519.0
2022-11-10 09:50:00,290.86,291.09,289.26,291.05,34948.0,285.1483,285.3738,283.5797,285.3345,34948.0
2022-11-10 10:00:00,291.24,292.16,291.24,291.66,8083.0,285.5208,286.4227,285.5208,285.9326,8083.0
2022-11-10 10:10:00,291.59,291.59,290.24,290.24,7455.0,285.8639,285.8639,284.5404,284.5404,7455.0
2022-11-10 10:20:00,290.25,291.18,290.03,291.17,7903.0,284.5502,285.462,284.3346,285.4522,7903.0
2022-11-10 10:30:00,291.35,291.35,290.15,290.9,5123.0,285.6286,285.6286,284.4522,285.1875,5123.0
2022-11-10 10:40:00,290.66,292.05,290.58,292.05,4868.0,284.9522,286.3149,284.8738,286.3149,4868.0
2022-11-10 10:50:00,291.98,292.45,291.85,292.45,6108.0,286.2463,286.707,286.1188,286.707,6108.0
2022-11-10 11:00:00,291.94,292.17,291.4,291.61,4857.0,286.2071,286.4325,285.6777,285.8835,4857.0
2022-11-10 11:10:00,291.48,291.8,290.98,291.64,6145.0,285.7561,286.0698,285.2659,285.9129,6145.0
2022-11-10 11:20:00,291.71,292.37,291.7,292.18,4355.0,285.9816,286.6286,285.9718,286.4423,4355.0
2022-11-10 11:30:00,292.06,292.63,292.06,292.22,7774.0,286.3247,286.8835,286.3247,286.4816,7774.0
2022-11-10 11:40:00,292.25,292.3,291.83,292.25,7429.0,286.511,286.56,286.0992,286.511,7429.0
2022-11-10 11:50:00,292.3,293.3,292.12,293.25,7023.0,286.56,287.5404,286.3835,287.4913,7023.0
2022-11-10 12:00:00,293.47,293.5,292.72,293.25,5825.0,287.707,287.7364,286.9717,287.4913,5825.0
2022-11-10 12:10:00,293.22,294.56,293.18,294.56,5647.0,287.4619,288.7756,287.4227,288.7756,5647.0
2022-11-10 12:20:00,294.3,294.54,294.04,294.09,5787.0,288.5207,288.756,288.2658,288.3148,5787.0
2022-11-10 12:30:00,293.96,294.21,293.5,294.07,9694.0,288.1874,288.4325,287.7364,288.2952,9694.0
2022-11-10 12:40:00,294.0,294.58,293.39,293.39,9764.0,288.2266,288.7952,287.6286,287.6286,9764.0
2022-11-10 12:50:00,293.6,293.7,293.04,293.21,3579.0,287.8345,287.9325,287.2855,287.4521,3579.0
2022-11-10 13:00:00,293.52,294.29,293.52,294.06,3397.0,287.756,288.5109,287.756,288.2854,3397.0
2022-11-10 13:10:00,294.06,294.37,293.69,293.98,6515.0,288.2854,288.5893,287.9227,288.207,6515.0
2022-11-10 13:20:00,293.84,294.09,293.32,293.99,3643.0,288.0697,288.3148,287.56,288.2168,3643.0
2022-11-10 13:30:00,293.99,294.1,293.71,293.91,3070.0,288.2168,288.3246,287.9423,288.1384,3070.0
2022-11-10 13:40:00,293.95,294.44,293.87,294.44,3896.0,288.1776,288.658,288.0992,288.658,3896.0
2022-11-10 13:50:00,294.28,294.48,293.97,294.24,4916.0,288.5011,288.6972,288.1972,288.4619,4916.0
2022-11-10 14:00:00,294.25,294.81,294.25,294.81,4481.0,288.4717,289.0207,288.4717,289.0207,4481.0
2022-11-10 14:10:00,294.79,295.0,294.17,294.17,15070.0,289.0011,289.207,288.3933,288.3933,15070.0
2022-11-10 14:20:00,294.08,294.09,293.23,293.46,9817.0,288.305,288.3148,287.4717,287.6972,9817.0
2022-11-10 14:30:00,293.44,293.51,292.76,292.99,8556.0,287.6776,287.7462,287.011,287.2364,8556.0
2022-11-10 14:40:00,292.83,292.96,292.11,292.4,17318.0,287.0796,287.207,286.3737,286.658,17318.0
2022-11-10 14:50:00,292.46,293.3,292.45,293.3,8798.0,286.7168,287.5404,286.707,287.5404,8798.0
2022-11-10 15:00:00,293.09,293.29,292.39,293.24,24245.0,287.3345,287.5305,286.6482,287.4815,24245.0
2022-11-10 15:10:00,293.29,293.51,293.02,293.36,16005.0,287.5305,287.7462,287.2658,287.5992,16005.0
2022-11-10 15:20:00,293.51,294.35,293.26,294.35,34856.0,287.7462,288.5697,287.5011,288.5697,34856.0
2022-11-10 15:30:00,294.31,294.81,294.28,294.8,17314.0,288.5305,289.0207,288.5011,289.0109,17314.0
2022-11-10 15:40:00,294.75,295.52,294.46,295.3,36910.0,288.9619,289.7168,288.6776,289.5011,36910.0
2022-11-10 15:50:00,295.45,296.42,295.45,296.24,82959.0,289.6481,290.5991,289.6481,290.4226,82959.0
2022-11-11 09:30:00,298.72,298.72,293.67,293.67,14109.0,292.8539,292.8539,287.9031,287.9031,14109.0
2022-11-11 09:40:00,293.27,293.32,291.25,293.21,21849.0,287.5109,287.56,285.5306,287.4521,21849.0
2022-11-11 09:50:00,293.49,293.96,292.14,292.6,8986.0,287.7266,288.1874,286.4031,286.8541,8986.0
2022-11-11 10:00:00,292.6,293.67,291.71,292.6,9376.0,286.8541,287.9031,285.9816,286.8541,9376.0
2022-11-11 10:10:00,293.15,294.94,293.14,294.94,3909.0,287.3933,289.1481,287.3835,289.1481,3909.0
2022-11-11 10:20:00,294.56,295.67,294.56,295.48,4305.0,288.7756,289.8638,288.7756,289.6775,4305.0
2022-11-11 10:30:00,295.7,295.7,294.87,295.0,7412.0,289.8932,289.8932,289.0795,289.207,7412.0
2022-11-11 10:40:00,295.37,295.91,295.0,295.86,3840.0,289.5697,290.0991,289.207,290.0501,3840.0
2022-11-11 10:50:00,296.03,296.54,295.0,295.22,26618.0,290.2167,290.7167,289.207,289.4226,26618.0
2022-11-11 11:00:00,295.25,295.54,292.56,292.56,7774.0,289.4521,289.7364,286.8149,286.8149,7774.0
2022-11-11 11:10:00,292.96,294.4,292.6,294.26,8632.0,287.207,288.6188,286.8541,288.4815,8632.0
2022-11-11 11:20:00,294.09,294.58,293.67,293.81,6211.0,288.3148,288.7952,287.9031,288.0403,6211.0
2022-11-11 11:30:00,293.58,294.75,293.58,293.6,5682.0,287.8149,288.9619,287.8149,287.8345,5682.0
2022-11-11 11:40:00,293.65,294.31,292.9,294.31,6504.0,287.8835,288.5305,287.1482,288.5305,6504.0
2022-11-11 11:50:00,294.06,294.08,292.91,293.12,5516.0,288.2854,288.305,287.158,287.3639,5516.0
2022-11-11 12:00:00,293.25,293.39,292.39,292.61,6829.0,287.4913,287.6286,286.6482,286.8639,6829.0
2022-11-11 12:10:00,292.67,293.31,292.35,293.18,7596.0,286.9227,287.5502,286.609,287.4227,7596.0
2022-11-11 12:20:00,293.25,293.43,292.9,293.13,2203.0,287.4913,287.6678,287.1482,287.3737,2203.0
2022-11-11 12:30:00,293.19,293.37,292.24,292.28,5606.0,287.4325,287.609,286.5012,286.5404,5606.0
2022-11-11 12:40:00,291.84,292.53,291.83,292.49,2253.0,286.109,286.7855,286.0992,286.7463,2253.0
2022-11-11 12:50:00,292.14,292.62,292.01,292.01,3316.0,286.4031,286.8737,286.2757,286.2757,3316.0
2022-11-11 13:00:00,292.03,292.44,292.0,292.38,4010.0,286.2953,286.6972,286.2659,286.6384,4010.0
2022-11-11 13:10:00,292.57,292.75,292.3,292.56,4809.0,286.8247,287.0012,286.56,286.8149,4809.0
2022-11-11 13:20:00,292.46,292.46,292.03,292.38,5047.0,286.7168,286.7168,286.2953,286.6384,5047.0
2022-11-11 13:30:00,292.48,292.81,291.8,292.1,4758.0,286.7365,287.06,286.0698,286.3639,4758.0
2022-11-11 13:40:00,292.13,292.58,291.89,292.58,3366.0,286.3933,286.8345,286.158,286.8345,3366.0
2022-11-11 13:50:00,292.87,293.43,292.87,293.21,4697.0,287.1188,287.6678,287.1188,287.4521,4697.0
2022-11-11 14:00:00,293.2,293.76,293.18,293.29,8158.0,287.4423,287.9913,287.4227,287.5305,8158.0
2022-11-11 14:10:00,293.15,293.16,292.75,293.0,5065.0,287.3933,287.4031,287.0012,287.2462,5065.0
2022-11-11 14:20:00,293.01,293.49,293.0,293.19,9805.0,287.256,287.7266,287.2462,287.4325,9805.0
2022-11-11 14:30:00,293.14,293.28,292.63,292.99,9984.0,287.3835,287.5207,286.8835,287.2364,9984.0
2022-11-11 14:40:00,293.18,293.37,292.94,293.01,4395.0,287.4227,287.609,287.1874,287.256,4395.0
2022-11-11 14:50:00,293.01,293.68,292.94,293.67,6809.0,287.256,287.9129,287.1874,287.9031,6809.0
2022-11-11 15:00:00,293.61,293.8,293.31,293.31,8695.0,287.8443,288.0305,287.5502,287.5502,8695.0
2022-11-11 15:10:00,293.49,293.51,292.86,293.51,5983.0,287.7266,287.7462,287.109,287.7462,5983.0
2022-11-11 15:20:00,293.57,293.79,293.29,293.55,6031.0,287.805,288.0207,287.5305,287.7854,6031.0
2022-11-11 15:30:00,293.62,293.94,292.84,293.06,10715.0,287.8541,288.1678,287.0894,287.3051,10715.0
2022-11-11 15:40:00,293.05,293.69,293.03,293.66,20359.0,287.2953,287.9227,287.2757,287.8933,20359.0
2022-11-11 15:50:00,293.85,293.91,292.49,293.12,46076.0,288.0796,288.1384,286.7463,287.3639,46076.0
2022-11-14 09:30:00,291.82,294.9,291.82,294.62,8177.0,286.0894,289.1089,286.0894,288.8344,8177.0
2022-11-14 09:40:00,295.63,296.38,295.04,296.38,7249.0,289.8246,290.5599,289.2462,290.5599,7249.0
2022-11-14 09:50:00,296.95,297.98,296.69,297.02,9955.0,291.1187,292.1284,290.8638,291.1873,9955.0
2022-11-14 10:00:00,297.34,298.61,297.32,298.16,7421.0,291.501,292.7461,291.4814,292.3049,7421.0
2022-11-14 10:10:00,298.25,298.42,297.5,298.42,3314.0,292.3931,292.5598,291.6579,292.5598,3314.0
2022-11-14 10:20:00,298.27,298.27,296.63,296.64,13746.0,292.4128,292.4128,290.805,290.8148,13746.0
2022-11-14 10:30:00,296.87,297.55,296.62,297.2,9177.0,291.0402,291.7069,290.7952,291.3638,9177.0
2022-11-14 10:40:00,296.9,297.69,296.8,297.23,4926.0,291.0697,291.8441,290.9716,291.3932,4926.0
2022-11-14 10:50:00,296.84,297.21,296.75,296.78,2339.0,291.0108,291.3736,290.9226,290.952,2339.0
2022-11-14 11:00:00,296.95,296.98,295.94,296.16,2048.0,291.1187,291.1481,290.1285,290.3442,2048.0
2022-11-14 11:10:00,296.07,296.08,295.16,295.38,3305.0,290.256,290.2658,289.3638,289.5795,3305.0
2022-11-14 11:20:00,295.17,295.63,295.07,295.54,2873.0,289.3736,289.8246,289.2756,289.7364,2873.0
2022-11-14 11:30:00,295.25,296.18,295.07,295.86,4083.0,289.4521,290.3638,289.2756,290.0501,4083.0
2022-11-14 11:40:00,295.69,296.12,295.5,295.74,2741.0,289.8834,290.305,289.6971,289.9324,2741.0
2022-11-14 11:50:00,295.18,295.39,294.57,295.2,2222.0,289.3834,289.5893,288.7854,289.403,2222.0
2022-11-14 12:00:00,294.97,295.99,294.88,295.22,4252.0,289.1776,290.1775,289.0893,289.4226,4252.0
2022-11-14 12:10:00,295.53,296.04,295.53,295.72,1800.0,289.7266,290.2265,289.7266,289.9128,1800.0
2022-11-14 12:20:00,295.38,295.86,295.2,295.86,2604.0,289.5795,290.0501,289.403,290.0501,2604.0
2022-11-14 12:30:00,296.0,296.7,296.0,296.36,2520.0,290.1873,290.8736,290.1873,290.5403,2520.0
2022-11-14 12:40:00,296.56,296.57,296.09,296.36,2346.0,290.7363,290.7461,290.2756,290.5403,2346.0
2022-11-14 12:50:00,296.63,296.63,296.21,296.37,3319.0,290.805,290.805,290.3932,290.5501,3319.0
2022-11-14 13:00:00,296.38,296.74,296.16,296.28,3616.0,290.5599,290.9128,290.3442,290.4618,3616.0
2022-11-14 13:10:00,296.48,296.81,296.46,296.68,3902.0,290.6579,290.9814,290.6383,290.854,3902.0
2022-11-14 13:20:00,296.68,296.96,296.68,296.91,6186.0,290.854,291.1285,290.854,291.0795,6186.0
2022-11-14 13:30:00,297.16,297.16,296.36,296.39,2712.0,291.3246,291.3246,290.5403,290.5697,2712.0
2022-11-14 13:40:00,296.36,296.36,295.66,295.8,3573.0,290.5403,290.5403,289.854,289.9913,3573.0
2022-11-14 13:50:00,296.39,296.54,295.95,296.04,3013.0,290.5697,290.7167,290.1383,290.2265,3013.0
2022-11-14 14:00:00,295.88,296.25,295.7,295.91,4121.0,290.0697,290.4324,289.8932,290.0991,4121.0
2022-11-14 14:10:00,296.03,296.3,296.02,296.07,6565.0,290.2167,290.4814,290.2069,290.256,6565.0
2022-11-14 14:20:00,295.94,296.1,295.85,296.01,3699.0,290.1285,290.2854,290.0403,290.1971,3699.0
2022-11-14 14:30:00,296.29,296.44,295.54,295.7,3069.0,290.4716,290.6187,289.7364,289.8932,3069.0
2022-11-14 14:40:00,295.76,295.76,295.24,295.24,3572.0,289.952,289.952,289.4423,289.4423,3572.0
2022-11-14 14:50:00,295.24,295.65,295.24,295.38,5904.0,289.4423,289.8442,289.4423,289.5795,5904.0
2022-11-14 15:00:00,295.39,295.89,295.39,295.53,3520.0,289.5893,290.0795,289.5893,289.7266,3520.0
2022-11-14 15:10:00,295.54,295.54,294.58,294.88,4370.0,289.7364,289.7364,288.7952,289.0893,4370.0
2022-11-14 15:20:00,294.96,295.22,294.78,294.79,6651.0,289.1678,289.4226,288.9913,289.0011,6651.0
2022-11-14 15:30:00,294.7,294.7,294.15,294.3,5499.0,288.9129,288.9129,288.3737,288.5207,5499.0
2022-11-14 15:40:00,294.37,294.37,293.19,293.19,6091.0,288.5893,288.5893,287.4325,287.4325,6091.0
2022-11-14 15:50:00,293.25,293.26,291.3,291.36,44442.0,287.4913,287.5011,285.5796,285.6384,44442.0
2022-11-15 09:30:00,294.33,297.58,293.27,297.58,21846.0,288.5501,291.7363,287.5109,291.7363,21846.0
2022-11-15 09:40:00,297.07,297.08,294.85,295.09,11689.0,291.2363,291.2461,289.0599,289.2952,11689.0
2022-11-15 09:50:00,295.18,295.96,294.82,295.61,6333.0,289.3834,290.1481,289.0305,289.805,6333.0
2022-11-15 10:00:00,295.54,295.96,294.52,294.83,10669.0,289.7364,290.1481,288.7364,289.0403,10669.0
2022-11-15 10:10:00,294.9,295.3,294.09,294.09,9279.0,289.1089,289.5011,288.3148,288.3148,9279.0
2022-11-15 10:20:00,294.01,294.8,293.97,294.47,4451.0,288.2364,289.0109,288.1972,288.6874,4451.0
2022-11-15 10:30:00,294.52,294.97,294.36,294.91,2588.0,288.7364,289.1776,288.5795,289.1187,2588.0
2022-11-15 10:40:00,294.73,295.07,294.06,294.06,10255.0,288.9423,289.2756,288.2854,288.2854,10255.0
2022-11-15 10:50:00,293.88,294.81,293.73,294.27,3178.0,288.109,289.0207,287.9619,288.4913,3178.0
2022-11-15 11:00:00,294.07,294.55,293.66,294.19,4929.0,288.2952,288.7658,287.8933,288.4129,4929.0
2022-11-15 11:10:00,294.04,294.18,292.86,292.86,4259.0,288.2658,288.4031,287.109,287.109,4259.0
2022-11-15 11:20:00,292.95,293.23,292.47,292.6,6679.0,287.1972,287.4717,286.7267,286.8541,6679.0
2022-11-15 11:30:00,293.23,293.95,293.22,293.95,2593.0,287.4717,288.1776,287.4619,288.1776,2593.0
2022-11-15 11:40:00,294.06,294.34,293.81,293.81,3875.0,288.2854,288.5599,288.0403,288.0403,3875.0
2022-11-15 11:50:00,293.93,294.59,293.87,294.59,4033.0,288.158,288.805,288.0992,288.805,4033.0
2022-11-15 12:00:00,294.65,294.65,293.99,294.31,3866.0,288.8638,288.8638,288.2168,288.5305,3866.0
2022-11-15 12:10:00,294.44,294.44,293.32,293.39,4860.0,288.658,288.658,287.56,287.6286,4860.0
2022-11-15 12:20:00,293.5,293.56,293.1,293.1,4421.0,287.7364,287.7952,287.3443,287.3443,4421.0
2022-11-15 12:30:00,293.16,293.75,293.02,293.41,12975.0,287.4031,287.9815,287.2658,287.6482,12975.0
2022-11-15 12:40:00,293.53,293.56,292.77,293.56,5450.0,287.7658,287.7952,287.0208,287.7952,5450.0
2022-11-15 12:50:00,293.48,293.48,292.8,292.98,3781.0,287.7168,287.7168,287.0502,287.2266,3781.0
2022-11-15 13:00:00,293.18,293.26,292.93,293.05,2937.0,287.4227,287.5011,287.1776,287.2953,2937.0
2022-11-15 13:10:00,292.79,293.27,292.38,292.62,9764.0,287.0404,287.5109,286.6384,286.8737,9764.0
2022-11-15 13:20:00,292.48,292.48,290.45,290.82,7012.0,286.7365,286.7365,284.7463,285.1091,7012.0
2022-11-15 13:30:00,290.57,290.76,289.93,290.2,5365.0,284.864,285.0502,284.2365,284.5012,5365.0
2022-11-15 13:40:00,290.28,291.44,289.76,290.63,6530.0,284.5797,285.7169,284.0699,284.9228,6530.0
2022-11-15 13:50:00,290.58,291.23,290.57,290.98,2842.0,284.8738,285.511,284.864,285.2659,2842.0
2022-11-15 14:00:00,290.89,291.17,289.64,291.03,6296.0,285.1777,285.4522,283.9522,285.3149,6296.0
2022-11-15 14:10:00,291.25,291.96,290.85,290.91,6200.0,285.5306,286.2267,285.1385,285.1973,6200.0
2022-11-15 14:20:00,291.21,291.83,291.13,291.17,4089.0,285.4914,286.0992,285.413,285.4522,4089.0
2022-11-15 14:30:00,291.6,291.87,291.2,291.61,5143.0,285.8737,286.1384,285.4816,285.8835,5143.0
2022-11-15 14:40:00,291.76,291.91,291.34,291.5,5945.0,286.0306,286.1776,285.6188,285.7757,5945.0
2022-11-15 14:50:00,291.59,292.63,291.42,292.19,8284.0,285.8639,286.8835,285.6973,286.4521,8284.0
2022-11-15 15:00:00,292.08,292.64,291.86,291.97,5937.0,286.3443,286.8933,286.1286,286.2365,5937.0
2022-11-15 15:10:00,292.18,292.57,291.97,292.53,5031.0,286.4423,286.8247,286.2365,286.7855,5031.0
2022-11-15 15:20:00,292.43,293.23,292.39,292.51,26657.0,286.6874,287.4717,286.6482,286.7659,26657.0
2022-11-15 15:30:00,291.98,292.3,291.48,292.29,10299.0,286.2463,286.56,285.7561,286.5502,10299.0
2022-11-15 15:40:00,292.38,292.53,291.81,291.94,10395.0,286.6384,286.7855,286.0796,286.2071,10395.0
2022-11-15 15:50:00,291.85,291.87,291.15,291.87,39208.0,286.1188,286.1384,285.4326,286.1384,39208.0
2022-11-16 09:30:00,291.75,292.55,290.59,291.73,12356.0,286.0208,286.8051,284.8836,286.0012,12356.0
2022-11-16 09:40:00,291.61,292.07,291.16,291.42,2859.0,285.8835,286.3345,285.4424,285.6973,2859.0
2022-11-16 09:50:00,291.7,292.1,290.58,290.85,5657.0,285.9718,286.3639,284.8738,285.1385,5657.0
2022-11-16 10:00:00,290.94,292.12,290.93,291.59,4961.0,285.2267,286.3835,285.2169,285.8639,4961.0
2022-11-16 10:10:00,291.6,292.21,291.6,291.74,1390.0,285.8737,286.4718,285.8737,286.011,1390.0
2022-11-16 10:20:00,291.7,292.91,291.7,292.2,5971.0,285.9718,287.158,285.9718,286.462,5971.0
2022-11-16 10:30:00,291.76,292.73,291.76,291.87,4279.0,286.0306,286.9815,286.0306,286.1384,4279.0
2022-11-16 10:40:00,291.85,292.18,291.66,291.69,8275.0,286.1188,286.4423,285.9326,285.962,8275.0
2022-11-16 10:50:00,291.8,292.52,291.62,292.26,18614.0,286.0698,286.7757,285.8933,286.5208,18614.0
2022-11-16 11:00:00,292.33,292.58,291.99,291.99,7617.0,286.5894,286.8345,286.2561,286.2561,7617.0
2022-11-16 11:10:00,292.0,292.17,291.45,291.66,9010.0,286.2659,286.4325,285.7267,285.9326,9010.0
2022-11-16 11:20:00,291.66,291.99,291.57,291.87,4030.0,285.9326,286.2561,285.8443,286.1384,4030.0
2022-11-16 11:30:00,292.08,292.32,291.88,292.05,4750.0,286.3443,286.5796,286.1482,286.3149,4750.0
2022-11-16 11:40:00,292.16,292.5,291.84,292.32,11824.0,286.4227,286.7561,286.109,286.5796,11824.0
2022-11-16 11:50:00,292.37,293.01,292.3,292.84,12164.0,286.6286,287.256,286.56,287.0894,12164.0
2022-11-16 12:00:00,292.82,292.82,292.13,292.66,5767.0,287.0698,287.0698,286.3933,286.9129,5767.0
2022-11-16 12:10:00,292.58,292.61,292.29,292.5,5446.0,286.8345,286.8639,286.5502,286.7561,5446.0
2022-11-16 12:20:00,292.5,292.57,292.18,292.54,8132.0,286.7561,286.8247,286.4423,286.7953,8132.0
2022-11-16 12:30:00,292.53,293.06,292.37,292.93,4869.0,286.7855,287.3051,286.6286,287.1776,4869.0
2022-11-16 12:40:00,292.93,293.69,292.92,293.68,7711.0,287.1776,287.9227,287.1678,287.9129,7711.0
2022-11-16 12:50:00,293.53,293.9,293.11,293.19,4040.0,287.7658,288.1286,287.3541,287.4325,4040.0
2022-11-16 13:00:00,293.02,293.14,292.84,293.06,3073.0,287.2658,287.3835,287.0894,287.3051,3073.0
2022-11-16 13:10:00,293.13,293.62,293.13,293.46,3200.0,287.3737,287.8541,287.3737,287.6972,3200.0
2022-11-16 13:20:00,293.28,293.58,293.17,293.46,2614.0,287.5207,287.8149,287.4129,287.6972,2614.0
2022-11-16 13:30:00,293.56,293.68,292.99,293.41,4663.0,287.7952,287.9129,287.2364,287.6482,4663.0
2022-11-16 13:40:00,293.73,293.73,293.25,293.25,2562.0,287.9619,287.9619,287.4913,287.4913,2562.0
2022-11-16 13:50:00,293.18,293.31,292.82,292.84,1516.0,287.4227,287.5502,287.0698,287.0894,1516.0
2022-11-16 14:00:00,293.05,293.39,292.86,293.31,2224.0,287.2953,287.6286,287.109,287.5502,2224.0
2022-11-16 14:10:00,293.29,293.3,292.91,292.96,2770.0,287.5305,287.5404,287.158,287.207,2770.0
2022-11-16 14:20:00,293.19,293.46,292.99,293.0,11471.0,287.4325,287.6972,287.2364,287.2462,11471.0
2022-11-16 14:30:00,293.11,293.41,292.74,293.41,3918.0,287.3541,287.6482,286.9913,287.6482,3918.0
2022-11-16 14:40:00,293.3,293.42,293.16,293.36,1621.0,287.5404,287.658,287.4031,287.5992,1621.0
2022-11-16 14:50:00,293.35,293.85,293.34,293.73,4610.0,287.5894,288.0796,287.5796,287.9619,4610.0
2022-11-16 15:00:00,293.76,294.28,293.17,293.18,20077.0,287.9913,288.5011,287.4129,287.4227,20077.0
2022-11-16 15:10:00,293.21,293.43,292.88,292.95,4843.0,287.4521,287.6678,287.1286,287.1972,4843.0
2022-11-16 15:20:00,293.03,293.77,292.87,293.68,13614.0,287.2757,288.0011,287.1188,287.9129,13614.0
2022-11-16 15:30:00,293.65,293.65,293.17,293.36,3862.0,287.8835,287.8835,287.4129,287.5992,3862.0
2022-11-16 15:40:00,293.32,293.58,292.94,293.52,9246.0,287.56,287.8149,287.1874,287.756,9246.0
2022-11-16 15:50:00,293.62,294.16,293.18,293.45,40718.0,287.8541,288.3835,287.4227,287.6874,40718.0
2022-11-17 09:30:00,291.23,292.53,291.23,291.66,7279.0,285.511,286.7855,285.511,285.9326,7279.0
2022-11-17 09:40:00,291.57,291.57,290.61,290.64,2535.0,285.8443,285.8443,284.9032,284.9326,2535.0
2022-11-17 09:50:00,290.95,291.3,290.22,290.22,2310.0,285.2365,285.5796,284.5208,284.5208,2310.0
2022-11-17 10:00:00,290.0,291.27,289.83,290.04,13734.0,284.3052,285.5502,284.1385,284.3444,13734.0
2022-11-17 10:10:00,290.16,290.82,289.89,290.41,5401.0,284.462,285.1091,284.1973,284.7071,5401.0
2022-11-17 10:20:00,290.56,290.9,290.27,290.65,7290.0,284.8542,285.1875,284.5699,284.9424,7290.0
2022-11-17 10:30:00,290.49,290.49,289.76,290.24,2717.0,284.7855,284.7855,284.0699,284.5404,2717.0
2022-11-17 10:40:00,290.25,290.26,289.48,289.63,2039.0,284.5502,284.56,283.7954,283.9424,2039.0
2022-11-17 10:50:00,289.69,289.76,288.94,288.94,5991.0,284.0012,284.0699,283.266,283.266,5991.0
2022-11-17 11:00:00,288.79,288.8,288.44,288.78,1799.0,283.1189,283.1287,282.7758,283.1091,1799.0
2022-11-17 11:10:00,288.86,289.01,288.67,288.9,8776.0,283.1875,283.3346,283.0013,283.2268,8776.0
2022-11-17 11:20:00,288.92,290.09,288.66,290.09,35229.0,283.2464,284.3934,282.9915,284.3934,35229.0
2022-11-17 11:30:00,290.18,291.03,290.02,290.17,27653.0,284.4816,285.3149,284.3248,284.4718,27653.0
2022-11-17 11:40:00,289.94,290.99,289.94,290.74,3571.0,284.2463,285.2757,284.2463,285.0306,3571.0
2022-11-17 11:50:00,290.71,292.65,290.71,292.64,10492.0,285.0012,286.9031,285.0012,286.8933,10492.0
2022-11-17 12:00:00,292.76,293.31,292.64,293.0,9113.0,287.011,287.5502,286.8933,287.2462,9113.0
2022-11-17 12:10:00,293.05,293.05,292.55,292.82,4338.0,287.2953,287.2953,286.8051,287.0698,4338.0
2022-11-17 12:20:00,292.76,292.76,292.41,292.48,4946.0,287.011,287.011,286.6678,286.7365,4946.0
2022-11-17 12:30:00,292.57,292.78,291.77,291.95,14724.0,286.8247,287.0306,286.0404,286.2169,14724.0
2022-11-17 12:40:00,291.95,292.31,291.95,292.19,12743.0,286.2169,286.5698,286.2169,286.4521,12743.0
2022-11-17 12:50:00,292.06,292.66,291.98,292.63,4212.0,286.3247,286.9129,286.2463,286.8835,4212.0
2022-11-17 13:00:00,292.77,293.3,292.72,293.3,4888.0,287.0208,287.5404,286.9717,287.5404,4888.0
2022-11-17 13:10:00,293.4,294.12,293.4,294.12,3596.0,287.6384,288.3442,287.6384,288.3442,3596.0
2022-11-17 13:20:00,294.11,294.11,293.58,293.93,6641.0,288.3344,288.3344,287.8149,288.158,6641.0
2022-11-17 13:30:00,293.93,293.99,293.02,293.38,4958.0,288.158,288.2168,287.2658,287.6188,4958.0
2022-11-17 13:40:00,293.5,293.52,293.15,293.25,2948.0,287.7364,287.756,287.3933,287.4913,2948.0
2022-11-17 13:50:00,293.15,293.75,293.08,293.75,5392.0,287.3933,287.9815,287.3247,287.9815,5392.0
2022-11-17 14:00:00,293.85,294.1,293.78,293.82,5441.0,288.0796,288.3246,288.0109,288.0501,5441.0
2022-11-17 14:10:00,293.82,293.82,293.54,293.64,4005.0,288.0501,288.0501,287.7756,287.8737,4005.0
2022-11-17 14:20:00,293.57,293.8,293.32,293.65,3333.0,287.805,288.0305,287.56,287.8835,3333.0
2022-11-17 14:30:00,293.55,293.88,293.46,293.88,4566.0,287.7854,288.109,287.6972,288.109,4566.0
2022-11-17 14:40:00,293.78,294.23,293.68,294.16,4881.0,288.0109,288.4521,287.9129,288.3835,4881.0
2022-11-17 14:50:00,294.31,294.74,294.24,294.59,8333.0,288.5305,288.9521,288.4619,288.805,8333.0
2022-11-17 15:00:00,294.54,294.92,294.48,294.62,12299.0,288.756,289.1285,288.6972,288.8344,12299.0
2022-11-17 15:10:00,294.52,294.53,293.7,293.72,20597.0,288.7364,288.7462,287.9325,287.9521,20597.0
2022-11-17 15:20:00,293.73,294.62,293.68,294.39,16798.0,287.9619,288.8344,287.9129,288.6089,16798.0
2022-11-17 15:30:00,294.44,294.57,294.19,294.31,10532.0,288.658,288.7854,288.4129,288.5305,10532.0
2022-11-17 15:40:00,294.41,294.87,294.26,294.85,15801.0,288.6286,289.0795,288.4815,289.0599,15801.0
2022-11-17 15:50:00,294.94,295.85,294.58,295.84,63616.0,289.1481,290.0403,288.7952,290.0305,63616.0
2022-11-18 09:30:00,299.24,299.73,297.28,298.14,25523.0,293.3637,293.8441,291.4422,292.2853,25523.0
2022-11-18 09:40:00,299.35,299.8,298.76,299.65,10566.0,293.4715,293.9127,292.8931,293.7657,10566.0
2022-11-18 09:50:00,299.69,299.73,298.92,299.73,3569.0,293.8049,293.8441,293.05,293.8441,3569.0
2022-11-18 10:00:00,299.58,299.94,298.53,298.82,8369.0,293.697,294.05,292.6676,292.952,8369.0
2022-11-18 10:10:00,298.67,298.77,297.98,298.68,8411.0,292.8049,292.9029,292.1284,292.8147,8411.0
2022-11-18 10:20:00,298.43,298.49,297.76,297.98,7129.0,292.5696,292.6284,291.9128,292.1284,7129.0
2022-11-18 10:30:00,298.26,299.2,298.21,299.07,7024.0,292.4029,293.3245,292.3539,293.197,7024.0
2022-11-18 10:40:00,299.16,299.6,298.81,299.6,6463.0,293.2853,293.7166,292.9421,293.7166,6463.0
2022-11-18 10:50:00,299.51,299.92,298.76,298.85,11404.0,293.6284,294.0304,292.8931,292.9814,11404.0
2022-11-18 11:00:00,299.04,299.2,298.42,299.18,4529.0,293.1676,293.3245,292.5598,293.3049,4529.0
2022-11-18 11:10:00,299.3,300.24,299.19,300.17,12952.0,293.4225,294.3441,293.3147,294.2754,12952.0
2022-11-18 11:20:00,300.31,300.96,300.18,300.6,23432.0,294.4127,295.0499,294.2852,294.697,23432.0
2022-11-18 11:30:00,300.61,300.81,300.35,300.38,3851.0,294.7068,294.9029,294.4519,294.4813,3851.0
2022-11-18 11:40:00,300.52,300.52,300.14,300.23,2132.0,294.6186,294.6186,294.246,294.3343,2132.0
2022-11-18 11:50:00,300.17,300.17,299.62,300.07,4233.0,294.2754,294.2754,293.7362,294.1774,4233.0
2022-11-18 12:00:00,300.04,300.15,299.36,299.46,3552.0,294.148,294.2558,293.4813,293.5794,3552.0
2022-11-18 12:10:00,299.17,299.19,298.03,298.46,5944.0,293.2951,293.3147,292.1775,292.599,5944.0
2022-11-18 12:20:00,298.53,299.52,298.35,299.52,26697.0,292.6676,293.6382,292.4912,293.6382,26697.0
2022-11-18 12:30:00,299.33,299.55,298.86,299.55,14023.0,293.4519,293.6676,292.9912,293.6676,14023.0
2022-11-18 12:40:00,299.64,299.75,299.21,299.21,13484.0,293.7559,293.8637,293.3343,293.3343,13484.0
2022-11-18 12:50:00,299.22,299.32,298.88,299.0,6118.0,293.3441,293.4421,293.0108,293.1284,6118.0
2022-11-18 13:00:00,299.05,299.92,298.95,299.9,10538.0,293.1774,294.0304,293.0794,294.0107,10538.0
2022-11-18 13:10:00,299.88,300.02,299.67,299.8,8071.0,293.9911,294.1284,293.7853,293.9127,8071.0
2022-11-18 13:20:00,299.72,300.17,299.39,300.1,9691.0,293.8343,294.2754,293.5108,294.2068,9691.0
2022-11-18 13:30:00,300.12,300.31,299.92,299.96,7780.0,294.2264,294.4127,294.0304,294.0696,7780.0
2022-11-18 13:40:00,299.93,299.93,298.95,298.99,9281.0,294.0402,294.0402,293.0794,293.1186,9281.0
2022-11-18 13:50:00,298.99,299.31,298.95,299.23,10033.0,293.1186,293.4323,293.0794,293.3539,10033.0
2022-11-18 14:00:00,299.3,299.7,299.13,299.36,8675.0,293.4225,293.8147,293.2559,293.4813,8675.0
2022-11-18 14:10:00,299.32,300.13,299.29,299.98,11238.0,293.4421,294.2362,293.4127,294.0892,11238.0
2022-11-18 14:20:00,299.89,300.3,299.89,300.01,9155.0,294.0009,294.4029,294.0009,294.1186,9155.0
2022-11-18 14:30:00,300.07,300.25,299.38,299.53,10581.0,294.1774,294.3539,293.501,293.648,10581.0
2022-11-18 14:40:00,299.57,299.83,299.46,299.54,10438.0,293.6872,293.9421,293.5794,293.6578,10438.0
2022-11-18 14:50:00,299.66,299.85,299.46,299.58,6706.0,293.7755,293.9617,293.5794,293.697,6706.0
2022-11-18 15:00:00,299.71,300.47,299.71,300.32,9322.0,293.8245,294.5696,293.8245,294.4225,9322.0
2022-11-18 15:10:00,300.47,300.83,300.31,300.79,13456.0,294.5696,294.9225,294.4127,294.8833,13456.0
2022-11-18 15:20:00,300.82,301.0,300.31,301.0,20647.0,294.9127,295.0891,294.4127,295.0891,20647.0
2022-11-18 15:30:00,301.07,301.12,300.39,300.8,13572.0,295.1578,295.2068,294.4911,294.8931,13572.0
2022-11-18 15:40:00,300.75,301.62,300.75,301.62,14634.0,294.8441,295.697,294.8441,295.697,14634.0
2022-11-18 15:50:00,301.9,302.06,300.77,301.36,69200.0,295.9715,296.1283,294.8637,295.4421,69200.0
2022-11-21 09:30:00,301.62,302.55,299.05,302.55,21356.0,295.697,296.6087,293.1774,296.6087,21356.0
2022-11-21 09:40:00,302.38,303.19,301.78,303.09,6062.0,296.442,297.2361,295.8538,297.1381,6062.0
2022-11-21 09:50:00,303.3,303.59,303.29,303.59,1425.0,297.344,297.6283,297.3342,297.6283,1425.0
2022-11-21 10:00:00,303.61,304.3,303.6,303.88,5090.0,297.6479,298.3243,297.6381,297.9126,5090.0
2022-11-21 10:10:00,303.9,304.27,303.86,304.17,5054.0,297.9322,298.2949,297.893,298.1969,5054.0
2022-11-21 10:20:00,304.32,304.46,304.0,304.46,4564.0,298.3439,298.4812,298.0302,298.4812,4564.0
2022-11-21 10:30:00,304.39,304.79,303.12,303.22,13663.0,298.4126,298.8047,297.1675,297.2655,13663.0
2022-11-21 10:40:00,303.49,303.72,303.02,303.08,3876.0,297.5302,297.7557,297.0695,297.1283,3876.0
2022-11-21 10:50:00,302.98,303.06,302.5,302.76,9969.0,297.0303,297.1087,296.5597,296.8146,9969.0
2022-11-21 11:00:00,303.04,303.04,302.32,302.55,4986.0,297.0891,297.0891,296.3832,296.6087,4986.0
2022-11-21 11:10:00,302.53,302.53,301.92,302.13,3961.0,296.5891,296.5891,295.9911,296.197,3961.0
2022-11-21 11:20:00,302.0,302.51,301.85,301.85,4081.0,296.0695,296.5695,295.9225,295.9225,4081.0
2022-11-21 11:30:00,302.0,302.0,301.51,301.71,5598.0,296.0695,296.0695,295.5891,295.7852,5598.0
2022-11-21 11:40:00,301.58,301.93,301.39,301.87,6827.0,295.6578,296.0009,295.4715,295.9421,6827.0
2022-11-21 11:50:00,301.95,301.95,301.08,301.25,7338.0,296.0205,296.0205,295.1676,295.3342,7338.0
2022-11-21 12:00:00,301.28,301.66,301.25,301.66,5777.0,295.3636,295.7362,295.3342,295.7362,5777.0
2022-11-21 12:10:00,301.54,302.15,301.45,302.14,8890.0,295.6185,296.2166,295.5303,296.2068,8890.0
2022-11-21 12:20:00,302.25,302.53,302.2,302.28,6782.0,296.3146,296.5891,296.2656,296.344,6782.0
2022-11-21 12:30:00,302.13,302.22,301.86,302.0,4586.0,296.197,296.2852,295.9323,296.0695,4586.0
2022-11-21 12:40:00,302.0,302.0,301.28,301.28,5549.0,296.0695,296.0695,295.3636,295.3636,5549.0
2022-11-21 12:50:00,301.28,302.17,301.28,302.0,6483.0,295.3636,296.2362,295.3636,296.0695,6483.0
2022-11-21 13:00:00,302.04,302.59,302.04,302.37,2968.0,296.1087,296.6479,296.1087,296.4322,2968.0
2022-11-21 13:10:00,302.46,302.7,302.46,302.57,1759.0,296.5205,296.7558,296.5205,296.6283,1759.0
2022-11-21 13:20:00,302.48,302.6,302.29,302.52,6303.0,296.5401,296.6577,296.3538,296.5793,6303.0
2022-11-21 13:30:00,302.43,302.62,302.2,302.62,2273.0,296.4911,296.6773,296.2656,296.6773,2273.0
2022-11-21 13:40:00,302.47,302.47,301.69,301.69,3784.0,296.5303,296.5303,295.7656,295.7656,3784.0
2022-11-21 13:50:00,301.65,301.86,301.52,301.52,4763.0,295.7264,295.9323,295.5989,295.5989,4763.0
2022-11-21 14:00:00,301.67,301.89,301.62,301.63,2358.0,295.746,295.9617,295.697,295.7068,2358.0
2022-11-21 14:10:00,301.62,301.9,301.36,301.9,4851.0,295.697,295.9715,295.4421,295.9715,4851.0
2022-11-21 14:20:00,301.85,302.26,301.76,301.96,9403.0,295.9225,296.3244,295.8342,296.0303,9403.0
2022-11-21 14:30:00,301.97,302.41,301.95,302.4,4179.0,296.0401,296.4715,296.0205,296.4617,4179.0
2022-11-21 14:40:00,302.44,302.56,302.04,302.11,2963.0,296.5009,296.6185,296.1087,296.1773,2963.0
2022-11-21 14:50:00,302.08,302.37,301.95,302.37,4790.0,296.1479,296.4322,296.0205,296.4322,4790.0
2022-11-21 15:00:00,302.26,302.65,302.25,302.47,9906.0,296.3244,296.7067,296.3146,296.5303,9906.0
2022-11-21 15:10:00,302.44,302.55,302.25,302.44,9192.0,296.5009,296.6087,296.3146,296.5009,9192.0
2022-11-21 15:20:00,302.48,302.64,301.59,301.76,12887.0,296.5401,296.6969,295.6676,295.8342,12887.0
2022-11-21 15:30:00,301.76,302.01,301.31,301.31,3823.0,295.8342,296.0793,295.3931,295.3931,3823.0
2022-11-21 15:40:00,301.29,301.59,300.93,301.56,7158.0,295.3734,295.6676,295.0205,295.6381,7158.0
2022-11-21 15:50:00,301.73,302.08,301.4,301.82,49010.0,295.8048,296.1479,295.4813,295.893,49010.0
2022-11-22 09:30:00,302.42,302.69,301.52,302.14,14736.0,296.4813,296.746,295.5989,296.2068,14736.0
2022-11-22 09:40:00,302.26,302.74,302.02,302.16,11163.0,296.3244,296.795,296.0891,296.2264,11163.0
2022-11-22 09:50:00,302.35,303.64,302.18,303.36,27379.0,296.4126,297.6773,296.246,297.4028,27379.0
2022-11-22 10:00:00,303.51,303.61,302.94,303.07,2658.0,297.5499,297.6479,296.991,297.1185,2658.0
2022-11-22 10:10:00,303.07,303.43,302.65,302.65,10842.0,297.1185,297.4714,296.7067,296.7067,10842.0
2022-11-22 10:20:00,302.73,303.04,302.37,302.72,5883.0,296.7852,297.0891,296.4322,296.7754,5883.0
2022-11-22 10:30:00,302.76,302.77,302.18,302.21,1384.0,296.8146,296.8244,296.246,296.2754,1384.0
2022-11-22 10:40:00,302.43,302.49,302.05,302.05,4683.0,296.4911,296.5499,296.1185,296.1185,4683.0
2022-11-22 10:50:00,302.23,302.42,301.8,301.9,9900.0,296.295,296.4813,295.8734,295.9715,9900.0
2022-11-22 11:00:00,301.82,302.12,301.63,301.79,4565.0,295.893,296.1871,295.7068,295.8636,4565.0
2022-11-22 11:10:00,301.72,301.94,301.6,301.94,1200.0,295.795,296.0107,295.6774,296.0107,1200.0
2022-11-22 11:20:00,301.99,302.45,301.88,302.36,5304.0,296.0597,296.5107,295.9519,296.4224,5304.0
2022-11-22 11:30:00,302.27,302.29,302.03,302.05,1787.0,296.3342,296.3538,296.0989,296.1185,1787.0
2022-11-22 11:40:00,302.18,302.2,301.78,302.03,7364.0,296.246,296.2656,295.8538,296.0989,7364.0
2022-11-22 11:50:00,302.1,302.15,301.96,301.97,3476.0,296.1675,296.2166,296.0303,296.0401,3476.0
2022-11-22 12:00:00,302.06,302.21,301.43,301.44,13743.0,296.1283,296.2754,295.5107,295.5205,13743.0
2022-11-22 12:10:00,301.57,301.87,301.55,301.58,2469.0,295.648,295.9421,295.6283,295.6578,2469.0
2022-11-22 12:20:00,301.33,301.43,300.92,300.92,2746.0,295.4127,295.5107,295.0107,295.0107,2746.0
2022-11-22 12:30:00,300.88,301.59,300.87,301.59,9772.0,294.9715,295.6676,294.9617,295.6676,9772.0
2022-11-22 12:40:00,301.51,302.0,301.51,301.89,4319.0,295.5891,296.0695,295.5891,295.9617,4319.0
2022-11-22 12:50:00,301.78,301.95,301.77,301.87,2500.0,295.8538,296.0205,295.844,295.9421,2500.0
2022-11-22 13:00:00,301.83,301.87,301.5,301.85,2852.0,295.9028,295.9421,295.5793,295.9225,2852.0
2022-11-22 13:10:00,301.86,302.05,301.8,302.01,9085.0,295.9323,296.1185,295.8734,296.0793,9085.0
2022-11-22 13:20:00,302.01,302.09,301.73,302.09,3366.0,296.0793,296.1577,295.8048,296.1577,3366.0
2022-11-22 13:30:00,302.01,302.11,301.85,302.0,2758.0,296.0793,296.1773,295.9225,296.0695,2758.0
2022-11-22 13:40:00,301.87,301.88,301.68,301.74,2890.0,295.9421,295.9519,295.7558,295.8146,2890.0
2022-11-22 13:50:00,301.83,302.37,301.83,302.31,9404.0,295.9028,296.4322,295.9028,296.3734,9404.0
2022-11-22 14:00:00,302.41,302.85,302.36,302.59,6583.0,296.4715,296.9028,296.4224,296.6479,6583.0
2022-11-22 14:10:00,302.48,302.87,302.47,302.87,1200.0,296.5401,296.9224,296.5303,296.9224,1200.0
2022-11-22 14:20:00,302.93,303.14,302.69,302.86,7283.0,296.9812,297.1871,296.746,296.9126,7283.0
2022-11-22 14:30:00,302.75,303.21,302.65,303.21,2709.0,296.8048,297.2557,296.7067,297.2557,2709.0
2022-11-22 14:40:00,303.25,303.26,303.04,303.18,6135.0,297.295,297.3048,297.0891,297.2263,6135.0
2022-11-22 14:50:00,303.19,303.84,303.08,303.79,16794.0,297.2361,297.8734,297.1283,297.8244,16794.0
2022-11-22 15:00:00,303.72,303.97,303.66,303.76,6935.0,297.7557,298.0008,297.6969,297.7949,6935.0
2022-11-22 15:10:00,303.88,304.07,303.65,303.75,5705.0,297.9126,298.0989,297.6871,297.7851,5705.0
2022-11-22 15:20:00,303.76,303.92,303.6,303.71,3116.0,297.7949,297.9518,297.6381,297.7459,3116.0
2022-11-22 15:30:00,303.66,303.7,303.19,303.34,5440.0,297.6969,297.7361,297.2361,297.3832,5440.0
2022-11-22 15:40:00,303.32,303.6,303.16,303.44,8141.0,297.3636,297.6381,297.2067,297.4812,8141.0
2022-11-22 15:50:00,303.43,303.92,303.06,303.79,56868.0,297.4714,297.9518,297.1087,297.8244,56868.0
2022-11-23 09:30:00,303.79,304.64,302.62,303.9,6115.0,297.8244,298.6577,296.6773,297.9322,6115.0
2022-11-23 09:40:00,303.67,305.48,303.57,305.21,11766.0,297.7067,299.4812,297.6087,299.2165,11766.0
2022-11-23 09:50:00,305.25,305.47,304.66,304.66,3678.0,299.2557,299.4714,298.6773,298.6773,3678.0
2022-11-23 10:00:00,304.81,305.19,304.48,304.49,6856.0,298.8243,299.1969,298.5008,298.5106,6856.0
2022-11-23 10:10:00,304.21,304.52,304.21,304.47,700.0,298.2361,298.54,298.2361,298.491,700.0
2022-11-23 10:20:00,304.58,305.04,304.58,305.04,2880.0,298.5988,299.0498,298.5988,299.0498,2880.0
2022-11-23 10:30:00,305.26,305.41,304.88,305.11,6685.0,299.2655,299.4125,298.893,299.1184,6685.0
2022-11-23 10:40:00,305.07,305.34,304.67,304.9,4459.0,299.0792,299.3439,298.6871,298.9126,4459.0
2022-11-23 10:50:00,304.75,304.75,304.41,304.47,3092.0,298.7655,298.7655,298.4322,298.491,3092.0
2022-11-23 11:00:00,304.61,305.42,304.6,305.21,56703.0,298.6283,299.4223,298.6184,299.2165,56703.0
2022-11-23 11:10:00,305.34,305.35,305.01,305.17,9087.0,299.3439,299.3537,299.0204,299.1773,9087.0
2022-11-23 11:20:00,305.23,305.37,305.03,305.12,3324.0,299.2361,299.3733,299.04,299.1282,3324.0
2022-11-23 11:30:00,305.05,305.05,304.73,304.75,21973.0,299.0596,299.0596,298.7459,298.7655,21973.0
2022-11-23 11:40:00,304.64,304.89,304.63,304.74,1300.0,298.6577,298.9028,298.6479,298.7557,1300.0
2022-11-23 11:50:00,304.32,304.32,303.56,303.87,2615.0,298.3439,298.3439,297.5989,297.9028,2615.0
2022-11-23 12:00:00,303.67,304.22,303.67,304.22,923.0,297.7067,298.2459,297.7067,298.2459,923.0
2022-11-23 12:10:00,304.48,304.64,304.36,304.53,1858.0,298.5008,298.6577,298.3832,298.5498,1858.0
2022-11-23 12:20:00,304.63,304.75,304.47,304.7,4369.0,298.6479,298.7655,298.491,298.7165,4369.0
2022-11-23 12:30:00,304.7,304.8,304.54,304.65,1770.0,298.7165,298.8145,298.5596,298.6675,1770.0
2022-11-23 12:40:00,304.55,304.75,304.42,304.64,3847.0,298.5694,298.7655,298.442,298.6577,3847.0
2022-11-23 12:50:00,304.64,304.64,304.1,304.24,2785.0,298.6577,298.6577,298.1283,298.2655,2785.0
2022-11-23 13:00:00,304.19,304.48,304.17,304.48,1566.0,298.2165,298.5008,298.1969,298.5008,1566.0
2022-11-23 13:10:00,304.26,304.51,304.26,304.51,900.0,298.2851,298.5302,298.2851,298.5302,900.0
2022-11-23 13:20:00,304.4,304.76,304.37,304.64,4385.0,298.4224,298.7753,298.393,298.6577,4385.0
2022-11-23 13:30:00,304.76,304.81,304.57,304.72,5716.0,298.7753,298.8243,298.589,298.7361,5716.0
2022-11-23 13:40:00,304.75,304.85,304.64,304.72,5571.0,298.7655,298.8635,298.6577,298.7361,5571.0
2022-11-23 13:50:00,304.6,304.61,304.24,304.51,3123.0,298.6184,298.6283,298.2655,298.5302,3123.0
2022-11-23 14:00:00,304.63,304.96,304.09,304.61,18825.0,298.6479,298.9714,298.1185,298.6283,18825.0
2022-11-23 14:10:00,304.56,304.68,304.3,304.3,4298.0,298.5792,298.6969,298.3243,298.3243,4298.0
2022-11-23 14:20:00,304.45,304.79,304.37,304.47,4281.0,298.4714,298.8047,298.393,298.491,4281.0
2022-11-23 14:30:00,304.43,304.55,303.98,303.99,5457.0,298.4518,298.5694,298.0106,298.0204,5457.0
2022-11-23 14:40:00,303.75,304.51,303.75,304.42,2987.0,297.7851,298.5302,297.7851,298.442,2987.0
2022-11-23 14:50:00,304.35,304.79,304.34,304.69,8917.0,298.3734,298.8047,298.3636,298.7067,8917.0
2022-11-23 15:00:00,304.49,304.75,304.49,304.68,4838.0,298.5106,298.7655,298.5106,298.6969,4838.0
2022-11-23 15:10:00,304.65,305.0,304.59,305.0,4722.0,298.6675,299.0106,298.6086,299.0106,4722.0
2022-11-23 15:20:00,304.83,304.83,304.35,304.36,4371.0,298.8439,298.8439,298.3734,298.3832,4371.0
2022-11-23 15:30:00,304.28,304.43,304.16,304.33,5076.0,298.3047,298.4518,298.1871,298.3538,5076.0
2022-11-23 15:40:00,304.37,304.37,304.15,304.15,3112.0,298.393,298.393,298.1773,298.1773,3112.0
2022-11-23 15:50:00,304.24,304.56,304.08,304.36,20417.0,298.2655,298.5792,298.1087,298.3832,20417.0
2022-11-25 09:30:00,304.83,304.97,302.57,304.04,13106.0,298.8439,298.9812,296.6283,298.0694,13106.0
2022-11-25 09:40:00,304.0,304.69,303.98,304.25,11447.0,298.0302,298.7067,298.0106,298.2753,11447.0
2022-11-25 09:50:00,304.18,304.52,303.72,303.97,7710.0,298.2067,298.54,297.7557,298.0008,7710.0
2022-11-25 10:00:00,303.96,304.87,303.35,304.53,8077.0,297.991,298.8831,297.393,298.5498,8077.0
2022-11-25 10:10:00,304.8,305.04,304.65,304.75,5959.0,298.8145,299.0498,298.6675,298.7655,5959.0
2022-11-25 10:20:00,304.8,305.84,304.8,305.65,4543.0,298.8145,299.8341,298.8145,299.6478,4543.0
2022-11-25 10:30:00,305.66,306.36,305.56,306.36,1984.0,299.6576,300.3439,299.5596,300.3439,1984.0
2022-11-25 10:40:00,306.39,306.86,306.23,306.7,4231.0,300.3733,300.8341,300.2164,300.6772,4231.0
2022-11-25 10:50:00,306.57,306.64,306.41,306.41,2490.0,300.5498,300.6184,300.3929,300.3929,2490.0
2022-11-25 11:00:00,306.56,307.12,306.44,307.12,5158.0,300.54,301.089,300.4223,301.089,5158.0
2022-11-25 11:10:00,307.3,307.32,306.75,306.95,2011.0,301.2654,301.285,300.7262,300.9223,2011.0
2022-11-25 11:20:00,307.01,307.01,306.65,306.69,1900.0,300.9811,300.9811,300.6282,300.6674,1900.0
2022-11-25 11:30:00,306.78,306.93,306.6,306.87,2929.0,300.7556,300.9027,300.5792,300.8439,2929.0
2022-11-25 11:40:00,306.87,307.57,306.85,307.55,2674.0,300.8439,301.5301,300.8243,301.5105,2674.0
2022-11-25 11:50:00,307.48,307.57,307.29,307.35,4305.0,301.4419,301.5301,301.2556,301.3144,4305.0
2022-11-25 12:00:00,307.44,307.6,307.13,307.6,3106.0,301.4027,301.5595,301.0988,301.5595,3106.0
2022-11-25 12:10:00,307.64,307.88,307.35,307.35,3989.0,301.5988,301.834,301.3144,301.3144,3989.0
2022-11-25 12:20:00,307.47,308.14,307.47,307.96,4652.0,301.4321,302.0889,301.4321,301.9125,4652.0
2022-11-25 12:30:00,307.93,308.02,307.38,307.49,4000.0,301.8831,301.9713,301.3439,301.4517,4000.0
2022-11-25 12:40:00,307.48,307.49,306.84,306.87,3364.0,301.4419,301.4517,300.8145,300.8439,3364.0
2022-11-25 12:50:00,306.81,307.57,306.81,307.19,20039.0,300.7851,301.5301,300.7851,301.1576,20039.0
2022-11-28 09:30:00,305.26,307.64,304.72,307.34,12608.0,299.2655,301.5988,298.7361,301.3046,12608.0
2022-11-28 09:40:00,307.05,307.84,306.94,307.65,10515.0,301.0203,301.7948,300.9125,301.6086,10515.0
2022-11-28 09:50:00,307.58,307.77,307.35,307.45,14675.0,301.5399,301.7262,301.3144,301.4125,14675.0
2022-11-28 10:00:00,307.35,307.37,306.61,307.14,14552.0,301.3144,301.3341,300.589,301.1086,14552.0
2022-11-28 10:10:00,307.4,308.09,307.19,307.8,5810.0,301.3635,302.0399,301.1576,301.7556,5810.0
2022-11-28 10:20:00,307.79,307.83,307.25,307.61,46224.0,301.7458,301.785,301.2164,301.5693,46224.0
2022-11-28 10:30:00,307.56,307.71,307.21,307.53,20714.0,301.5203,301.6674,301.1772,301.4909,20714.0
2022-11-28 10:40:00,307.62,307.84,307.16,307.5,23734.0,301.5791,301.7948,301.1282,301.4615,23734.0
2022-11-28 10:50:00,307.47,307.56,306.16,306.72,12316.0,301.4321,301.5203,300.1478,300.6968,12316.0
2022-11-28 11:00:00,306.71,307.43,306.7,307.43,5619.0,300.687,301.3929,300.6772,301.3929,5619.0
2022-11-28 11:10:00,307.27,307.62,307.0,307.09,30047.0,301.236,301.5791,300.9713,301.0596,30047.0
2022-11-28 11:20:00,306.9,307.11,306.8,306.88,4164.0,300.8733,301.0792,300.7752,300.8537,4164.0
2022-11-28 11:30:00,306.8,307.27,306.79,307.25,1551.0,300.7752,301.236,300.7654,301.2164,1551.0
2022-11-28 11:40:00,307.32,307.47,307.23,307.33,5460.0,301.285,301.4321,301.1968,301.2948,5460.0
2022-11-28 11:50:00,307.24,307.51,307.19,307.24,2200.0,301.2066,301.4713,301.1576,301.2066,2200.0
2022-11-28 12:00:00,307.2,307.5,306.67,307.17,7750.0,301.1674,301.4615,300.6478,301.138,7750.0
2022-11-28 12:10:00,306.84,307.38,306.65,307.3,7514.0,300.8145,301.3439,300.6282,301.2654,7514.0
2022-11-28 12:20:00,307.19,307.34,307.09,307.09,3307.0,301.1576,301.3046,301.0596,301.0596,3307.0
2022-11-28 12:30:00,307.18,307.3,306.98,306.98,8261.0,301.1478,301.2654,300.9517,300.9517,8261.0
2022-11-28 12:40:00,307.09,307.17,306.91,306.93,2004.0,301.0596,301.138,300.8831,300.9027,2004.0
2022-11-28 12:50:00,306.91,306.91,306.42,306.71,6828.0,300.8831,300.8831,300.4027,300.687,6828.0
2022-11-28 13:00:00,306.63,306.75,306.44,306.5,8468.0,300.6086,300.7262,300.4223,300.4811,8468.0
2022-11-28 13:10:00,306.61,306.7,306.44,306.56,8814.0,300.589,300.6772,300.4223,300.54,8814.0
2022-11-28 13:20:00,306.56,306.62,306.15,306.36,4743.0,300.54,300.5988,300.138,300.3439,4743.0
2022-11-28 13:30:00,306.25,306.65,306.12,306.59,7299.0,300.236,300.6282,300.1086,300.5694,7299.0
2022-11-28 13:40:00,306.65,306.68,306.33,306.37,4552.0,300.6282,300.6576,300.3145,300.3537,4552.0
2022-11-28 13:50:00,306.43,306.43,305.91,306.14,12283.0,300.4125,300.4125,299.9027,300.1282,12283.0
2022-11-28 14:00:00,306.14,306.14,305.44,305.46,10504.0,300.1282,300.1282,299.442,299.4616,10504.0
2022-11-28 14:10:00,305.43,306.17,305.42,305.99,3829.0,299.4321,300.1576,299.4223,299.9812,3829.0
2022-11-28 14:20:00,306.04,306.24,305.88,305.94,2786.0,300.0302,300.2262,299.8733,299.9321,2786.0
2022-11-28 14:30:00,306.04,306.21,305.82,305.99,5557.0,300.0302,300.1968,299.8145,299.9812,5557.0
2022-11-28 14:40:00,305.88,306.05,305.55,305.68,5812.0,299.8733,300.04,299.5498,299.6772,5812.0
2022-11-28 14:50:00,305.62,305.93,305.48,305.61,8026.0,299.6184,299.9223,299.4812,299.6086,8026.0
2022-11-28 15:00:00,305.53,305.79,305.46,305.61,17692.0,299.5302,299.7851,299.4616,299.6086,17692.0
2022-11-28 15:10:00,305.5,305.73,305.09,305.15,10615.0,299.5008,299.7263,299.0988,299.1576,10615.0
2022-11-28 15:20:00,305.16,305.47,304.91,305.03,10724.0,299.1675,299.4714,298.9224,299.04,10724.0
2022-11-28 15:30:00,305.0,305.51,304.91,305.35,18071.0,299.0106,299.5106,298.9224,299.3537,18071.0
2022-11-28 15:40:00,305.31,305.53,304.96,305.01,12842.0,299.3145,299.5302,298.9714,299.0204,12842.0
2022-11-28 15:50:00,304.95,305.8,304.86,305.37,78975.0,298.9616,299.7949,298.8733,299.3733,78975.0
2022-11-29 09:30:00,304.24,305.62,304.24,305.16,9058.0,298.2655,299.6184,298.2655,299.1675,9058.0
2022-11-29 09:40:00,305.47,305.94,304.68,304.92,7991.0,299.4714,299.9321,298.6969,298.9322,7991.0
2022-11-29 09:50:00,304.87,305.16,304.52,305.14,6454.0,298.8831,299.1675,298.54,299.1478,6454.0
2022-11-29 10:00:00,305.19,305.85,304.96,305.51,4115.0,299.1969,299.8439,298.9714,299.5106,4115.0
2022-11-29 10:10:00,305.95,305.95,305.48,305.66,5706.0,299.9419,299.9419,299.4812,299.6576,5706.0
2022-11-29 10:20:00,305.65,306.49,305.59,306.49,4010.0,299.6478,300.4713,299.589,300.4713,4010.0
2022-11-29 10:30:00,306.63,306.91,306.2,306.48,7303.0,300.6086,300.8831,300.187,300.4615,7303.0
2022-11-29 10:40:00,306.54,306.54,305.94,305.98,3505.0,300.5204,300.5204,299.9321,299.9713,3505.0
2022-11-29 10:50:00,305.93,306.07,305.19,305.97,10421.0,299.9223,300.0596,299.1969,299.9615,10421.0
2022-11-29 11:00:00,306.06,306.21,304.95,305.0,15729.0,300.0498,300.1968,298.9616,299.0106,15729.0
2022-11-29 11:10:00,305.21,305.37,304.83,304.99,15296.0,299.2165,299.3733,298.8439,299.0008,15296.0
2022-11-29 11:20:00,304.82,305.32,304.78,305.12,18639.0,298.8341,299.3243,298.7949,299.1282,18639.0
2022-11-29 11:30:00,305.36,305.65,305.2,305.26,4872.0,299.3635,299.6478,299.2067,299.2655,4872.0
2022-11-29 11:40:00,305.3,305.49,304.98,305.16,9277.0,299.3047,299.491,298.991,299.1675,9277.0
2022-11-29 11:50:00,305.21,305.5,305.19,305.5,2178.0,299.2165,299.5008,299.1969,299.5008,2178.0
2022-11-29 12:00:00,305.54,305.54,304.54,304.55,4057.0,299.54,299.54,298.5596,298.5694,4057.0
2022-11-29 12:10:00,304.42,304.5,304.01,304.15,2700.0,298.442,298.5204,298.04,298.1773,2700.0
2022-11-29 12:20:00,304.21,304.22,303.66,303.96,2692.0,298.2361,298.2459,297.6969,297.991,2692.0
2022-11-29 12:30:00,303.95,304.3,303.85,304.21,4487.0,297.9812,298.3243,297.8832,298.2361,4487.0
2022-11-29 12:40:00,304.22,304.34,304.1,304.34,4558.0,298.2459,298.3636,298.1283,298.3636,4558.0
2022-11-29 12:50:00,304.45,304.81,304.41,304.41,4875.0,298.4714,298.8243,298.4322,298.4322,4875.0
2022-11-29 13:00:00,304.29,304.59,304.21,304.21,2339.0,298.3145,298.6086,298.2361,298.2361,2339.0
2022-11-29 13:10:00,304.13,304.68,304.09,304.28,4049.0,298.1577,298.6969,298.1185,298.3047,4049.0
2022-11-29 13:20:00,304.23,304.23,303.7,304.06,2757.0,298.2557,298.2557,297.7361,298.0891,2757.0
2022-11-29 13:30:00,303.98,304.27,303.97,304.27,3689.0,298.0106,298.2949,298.0008,298.2949,3689.0
2022-11-29 13:40:00,304.3,304.39,304.2,304.22,2840.0,298.3243,298.4126,298.2263,298.2459,2840.0
2022-11-29 13:50:00,304.19,304.28,303.78,303.78,6283.0,298.2165,298.3047,297.8146,297.8146,6283.0
2022-11-29 14:00:00,303.93,304.8,303.92,304.41,7969.0,297.9616,298.8145,297.9518,298.4322,7969.0
2022-11-29 14:10:00,304.42,304.56,303.98,304.17,6993.0,298.442,298.5792,298.0106,298.1969,6993.0
2022-11-29 14:20:00,304.2,304.2,303.13,303.15,4558.0,298.2263,298.2263,297.1773,297.1969,4558.0
2022-11-29 14:30:00,303.09,303.1,302.82,302.93,4846.0,297.1381,297.1479,296.8734,296.9812,4846.0
2022-11-29 14:40:00,302.96,302.97,302.18,302.42,7166.0,297.0107,297.0205,296.246,296.4813,7166.0
2022-11-29 14:50:00,302.67,302.86,302.51,302.77,4327.0,296.7263,296.9126,296.5695,296.8244,4327.0
2022-11-29 15:00:00,302.69,303.03,302.42,302.94,8784.0,296.746,297.0793,296.4813,296.991,8784.0
2022-11-29 15:10:00,302.83,303.17,302.7,303.03,7595.0,296.8832,297.2165,296.7558,297.0793,7595.0
2022-11-29 15:20:00,302.92,303.25,302.63,302.96,10874.0,296.9714,297.295,296.6871,297.0107,10874.0
2022-11-29 15:30:00,303.03,303.21,302.37,302.39,12839.0,297.0793,297.2557,296.4322,296.4518,12839.0
2022-11-29 15:40:00,302.34,302.9,302.25,302.69,14121.0,296.4028,296.9518,296.3146,296.746,14121.0
2022-11-29 15:50:00,302.74,302.97,302.46,302.59,40652.0,296.795,297.0205,296.5205,296.6479,40652.0
2022-11-30 09:30:00,301.51,303.65,300.75,301.86,9695.0,295.5891,297.6871,294.8441,295.9323,9695.0
2022-11-30 09:40:00,301.98,303.1,301.96,302.64,3648.0,296.0499,297.1479,296.0303,296.6969,3648.0
2022-11-30 09:50:00,302.44,302.93,302.25,302.84,5725.0,296.5009,296.9812,296.3146,296.893,5725.0
2022-11-30 10:00:00,302.7,303.72,302.48,303.24,4464.0,296.7558,297.7557,296.5401,297.2852,4464.0
2022-11-30 10:10:00,302.92,303.05,302.53,302.62,2308.0,296.9714,297.0989,296.5891,296.6773,2308.0
2022-11-30 10:20:00,302.55,302.55,302.09,302.28,3096.0,296.6087,296.6087,296.1577,296.344,3096.0
2022-11-30 10:30:00,302.14,302.8,301.99,302.74,2822.0,296.2068,296.8538,296.0597,296.795,2822.0
2022-11-30 10:40:00,302.78,303.02,302.59,302.76,2098.0,296.8342,297.0695,296.6479,296.8146,2098.0
2022-11-30 10:50:00,302.8,303.05,302.12,302.29,6598.0,296.8538,297.0989,296.1871,296.3538,6598.0
2022-11-30 11:00:00,302.26,302.26,301.63,302.05,2601.0,296.3244,296.3244,295.7068,296.1185,2601.0
2022-11-30 11:10:00,302.14,302.22,301.69,301.89,5563.0,296.2068,296.2852,295.7656,295.9617,5563.0
2022-11-30 11:20:00,301.74,301.88,301.39,301.5,6118.0,295.8146,295.9519,295.4715,295.5793,6118.0
2022-11-30 11:30:00,301.6,301.92,301.57,301.65,9017.0,295.6774,295.9911,295.648,295.7264,9017.0
2022-11-30 11:40:00,301.45,301.81,301.45,301.81,4326.0,295.5303,295.8832,295.5303,295.8832,4326.0
2022-11-30 11:50:00,301.62,301.66,301.13,301.5,4580.0,295.697,295.7362,295.2166,295.5793,4580.0
2022-11-30 12:00:00,301.5,301.84,301.48,301.53,7336.0,295.5793,295.9126,295.5597,295.6087,7336.0
2022-11-30 12:10:00,301.52,301.63,301.28,301.31,3263.0,295.5989,295.7068,295.3636,295.3931,3263.0
2022-11-30 12:20:00,301.18,301.27,300.99,301.26,1900.0,295.2656,295.3538,295.0793,295.344,1900.0
2022-11-30 12:30:00,301.38,301.63,301.26,301.5,3338.0,295.4617,295.7068,295.344,295.5793,3338.0
2022-11-30 12:40:00,301.62,301.62,301.33,301.33,1500.0,295.697,295.697,295.4127,295.4127,1500.0
2022-11-30 12:50:00,301.3,301.37,300.84,301.16,2761.0,295.3833,295.4519,294.9323,295.246,2761.0
2022-11-30 13:00:00,301.17,301.73,301.17,301.39,11270.0,295.2558,295.8048,295.2558,295.4715,11270.0
2022-11-30 13:10:00,301.51,301.67,301.51,301.51,1805.0,295.5891,295.746,295.5891,295.5891,1805.0
2022-11-30 13:20:00,301.61,301.73,301.45,301.66,4399.0,295.6872,295.8048,295.5303,295.7362,4399.0
2022-11-30 13:30:00,301.52,303.45,301.41,303.24,37312.0,295.5989,297.491,295.4911,297.2852,37312.0
2022-11-30 13:40:00,303.29,303.47,302.63,303.02,14763.0,297.3342,297.5106,296.6871,297.0695,14763.0
2022-11-30 13:50:00,303.12,304.17,302.94,303.94,14907.0,297.1675,298.1969,296.991,297.9714,14907.0
2022-11-30 14:00:00,303.97,305.06,303.97,304.97,16592.0,298.0008,299.0694,298.0008,298.9812,16592.0
2022-11-30 14:10:00,305.17,306.09,304.4,306.08,8769.0,299.1773,300.0792,298.4224,300.0694,8769.0
2022-11-30 14:20:00,306.16,306.39,305.43,305.46,15069.0,300.1478,300.3733,299.4321,299.4616,15069.0
2022-11-30 14:30:00,305.41,305.59,304.85,305.04,18184.0,299.4125,299.589,298.8635,299.0498,18184.0
2022-11-30 14:40:00,305.15,305.46,304.8,305.46,19543.0,299.1576,299.4616,298.8145,299.4616,19543.0
2022-11-30 14:50:00,305.48,305.79,305.27,305.64,17736.0,299.4812,299.7851,299.2753,299.638,17736.0
2022-11-30 15:00:00,305.62,307.37,305.62,307.19,30788.0,299.6184,301.3341,299.6184,301.1576,30788.0
2022-11-30 15:10:00,307.13,307.85,307.03,307.85,6425.0,301.0988,301.8046,301.0007,301.8046,6425.0
2022-11-30 15:20:00,307.92,308.08,307.66,307.85,7617.0,301.8733,302.0301,301.6184,301.8046,7617.0
2022-11-30 15:30:00,307.9,309.0,307.72,308.18,18646.0,301.8536,302.932,301.6772,302.1281,18646.0
2022-11-30 15:40:00,308.13,308.14,307.4,307.92,32482.0,302.0791,302.0889,301.3635,301.8733,32482.0
2022-11-30 15:50:00,308.77,308.87,307.46,308.25,136159.0,302.7066,302.8046,301.4223,302.1968,136159.0
2022-12-01 09:30:00,310.0,310.0,308.67,308.67,13651.0,303.9124,303.9124,302.6085,302.6085,13651.0
2022-12-01 09:40:00,308.86,308.86,306.72,307.87,6001.0,302.7948,302.7948,300.6968,301.8242,6001.0
2022-12-01 09:50:00,307.77,308.57,307.77,308.57,4172.0,301.7262,302.5105,301.7262,302.5105,4172.0
2022-12-01 10:00:00,308.84,309.05,306.21,306.54,7405.0,302.7752,302.9811,300.1968,300.5204,7405.0
2022-12-01 10:10:00,305.98,306.05,304.32,304.8,7759.0,299.9713,300.04,298.3439,298.8145,7759.0
2022-12-01 10:20:00,304.71,305.04,304.31,304.58,2643.0,298.7263,299.0498,298.3341,298.5988,2643.0
2022-12-01 10:30:00,304.72,305.07,304.28,304.8,9224.0,298.7361,299.0792,298.3047,298.8145,9224.0
2022-12-01 10:40:00,304.74,305.15,304.56,305.02,12540.0,298.7557,299.1576,298.5792,299.0302,12540.0
2022-12-01 10:50:00,305.14,305.45,304.74,305.16,18272.0,299.1478,299.4518,298.7557,299.1675,18272.0
2022-12-01 11:00:00,305.39,305.39,304.77,304.88,3213.0,299.3929,299.3929,298.7851,298.893,3213.0
2022-12-01 11:10:00,304.64,304.64,303.62,303.66,4036.0,298.6577,298.6577,297.6577,297.6969,4036.0
2022-12-01 11:20:00,303.9,304.28,303.86,304.05,11197.0,297.9322,298.3047,297.893,298.0792,11197.0
2022-12-01 11:30:00,304.07,305.02,304.07,304.1,6099.0,298.0989,299.0302,298.0989,298.1283,6099.0
2022-12-01 11:40:00,303.88,304.3,303.87,303.89,4338.0,297.9126,298.3243,297.9028,297.9224,4338.0
2022-12-01 11:50:00,303.89,304.65,303.76,304.39,3972.0,297.9224,298.6675,297.7949,298.4126,3972.0
2022-12-01 12:00:00,304.47,304.47,303.82,304.14,5575.0,298.491,298.491,297.8538,298.1675,5575.0
2022-12-01 12:10:00,304.03,304.33,303.9,304.32,5255.0,298.0596,298.3538,297.9322,298.3439,5255.0
2022-12-01 12:20:00,304.52,304.8,304.18,304.54,8193.0,298.54,298.8145,298.2067,298.5596,8193.0
2022-12-01 12:30:00,304.43,304.81,304.19,304.19,16609.0,298.4518,298.8243,298.2165,298.2165,16609.0
2022-12-01 12:40:00,304.15,304.2,303.8,303.9,5721.0,298.1773,298.2263,297.8342,297.9322,5721.0
2022-12-01 12:50:00,303.82,304.06,303.67,303.67,9467.0,297.8538,298.0891,297.7067,297.7067,9467.0
2022-12-01 13:00:00,303.69,304.07,303.66,303.91,7656.0,297.7263,298.0989,297.6969,297.942,7656.0
2022-12-01 13:10:00,303.76,303.76,303.01,303.07,4345.0,297.7949,297.7949,297.0597,297.1185,4345.0
2022-12-01 13:20:00,302.97,303.95,302.97,303.94,6236.0,297.0205,297.9812,297.0205,297.9714,6236.0
2022-12-01 13:30:00,303.77,303.82,302.98,303.2,6496.0,297.8047,297.8538,297.0303,297.2459,6496.0
2022-12-01 13:40:00,303.31,303.96,303.31,303.86,25203.0,297.3538,297.991,297.3538,297.893,25203.0
2022-12-01 13:50:00,303.96,304.04,303.69,303.83,18285.0,297.991,298.0694,297.7263,297.8636,18285.0
2022-12-01 14:00:00,303.73,303.73,303.25,303.4,11487.0,297.7655,297.7655,297.295,297.442,11487.0
2022-12-01 14:10:00,303.43,303.81,303.37,303.72,9077.0,297.4714,297.844,297.4126,297.7557,9077.0
2022-12-01 14:20:00,303.66,303.68,303.39,303.62,7619.0,297.6969,297.7165,297.4322,297.6577,7619.0
2022-12-01 14:30:00,303.62,303.88,303.34,303.35,7678.0,297.6577,297.9126,297.3832,297.393,7678.0
2022-12-01 14:40:00,303.35,303.8,303.24,303.75,10950.0,297.393,297.8342,297.2852,297.7851,10950.0
2022-12-01 14:50:00,303.75,303.85,303.53,303.71,10051.0,297.7851,297.8832,297.5695,297.7459,10051.0
2022-12-01 15:00:00,303.71,303.78,303.37,303.56,9442.0,297.7459,297.8146,297.4126,297.5989,9442.0
2022-12-01 15:10:00,303.55,303.72,302.8,302.95,34029.0,297.5891,297.7557,296.8538,297.0009,34029.0
2022-12-01 15:20:00,303.0,303.03,302.38,302.64,18934.0,297.0499,297.0793,296.442,296.6969,18934.0
2022-12-01 15:30:00,302.65,302.88,302.54,302.88,21525.0,296.7067,296.9322,296.5989,296.9322,21525.0
2022-12-01 15:40:00,302.88,303.3,302.65,302.81,39710.0,296.9322,297.344,296.7067,296.8636,39710.0
2022-12-01 15:50:00,302.87,303.23,302.36,302.99,106532.0,296.9224,297.2754,296.4224,297.0401,106532.0
2022-12-02 09:30:00,300.02,302.92,300.02,301.26,31053.0,294.1284,296.9714,294.1284,295.344,31053.0
2022-12-02 09:40:00,301.27,301.46,299.58,301.4,40967.0,295.3538,295.5401,293.697,295.4813,40967.0
2022-12-02 09:50:00,301.81,302.44,301.39,301.58,6788.0,295.8832,296.5009,295.4715,295.6578,6788.0
2022-12-02 10:00:00,301.81,302.48,301.27,302.48,10369.0,295.8832,296.5401,295.3538,296.5401,10369.0
2022-12-02 10:10:00,302.59,303.39,302.44,302.84,13221.0,296.6479,297.4322,296.5009,296.893,13221.0
2022-12-02 10:20:00,302.99,302.99,301.79,301.9,7517.0,297.0401,297.0401,295.8636,295.9715,7517.0
2022-12-02 10:30:00,301.71,302.91,301.71,302.78,1955.0,295.7852,296.9616,295.7852,296.8342,1955.0
2022-12-02 10:40:00,302.78,303.65,302.78,303.65,6737.0,296.8342,297.6871,296.8342,297.6871,6737.0
2022-12-02 10:50:00,303.62,303.93,302.81,303.05,25345.0,297.6577,297.9616,296.8636,297.0989,25345.0
2022-12-02 11:00:00,303.04,303.81,302.65,303.67,8418.0,297.0891,297.844,296.7067,297.7067,8418.0
2022-12-02 11:10:00,303.69,304.1,303.54,304.07,7152.0,297.7263,298.1283,297.5793,298.0989,7152.0
2022-12-02 11:20:00,304.23,304.28,303.74,303.93,8398.0,298.2557,298.3047,297.7753,297.9616,8398.0
2022-12-02 11:30:00,303.85,304.8,303.81,304.8,9531.0,297.8832,298.8145,297.844,298.8145,9531.0
2022-12-02 11:40:00,305.07,305.26,304.51,305.23,8645.0,299.0792,299.2655,298.5302,299.2361,8645.0
2022-12-02 11:50:00,305.23,305.43,305.17,305.32,3606.0,299.2361,299.4321,299.1773,299.3243,3606.0
2022-12-02 12:00:00,305.4,305.69,305.21,305.54,8023.0,299.4027,299.687,299.2165,299.54,8023.0
2022-12-02 12:10:00,305.65,306.22,305.53,306.01,3140.0,299.6478,300.2066,299.5302,300.0008,3140.0
2022-12-02 12:20:00,306.0,306.01,305.57,305.63,3470.0,299.991,300.0008,299.5694,299.6282,3470.0
2022-12-02 12:30:00,305.72,306.04,305.49,305.49,6313.0,299.7165,300.0302,299.491,299.491,6313.0
2022-12-02 12:40:00,305.21,305.84,305.05,305.58,6548.0,299.2165,299.8341,299.0596,299.5792,6548.0
2022-12-02 12:50:00,305.57,305.68,305.02,305.02,5138.0,299.5694,299.6772,299.0302,299.0302,5138.0
2022-12-02 13:00:00,305.11,305.44,305.11,305.42,3981.0,299.1184,299.442,299.1184,299.4223,3981.0
2022-12-02 13:10:00,305.43,305.91,305.43,305.82,5091.0,299.4321,299.9027,299.4321,299.8145,5091.0
2022-12-02 13:20:00,305.83,305.84,305.54,305.82,4112.0,299.8243,299.8341,299.54,299.8145,4112.0
2022-12-02 13:30:00,305.82,306.02,305.69,305.73,2530.0,299.8145,300.0106,299.687,299.7263,2530.0
2022-12-02 13:40:00,305.79,306.47,305.79,306.4,4928.0,299.7851,300.4517,299.7851,300.3831,4928.0
2022-12-02 13:50:00,306.49,306.49,306.23,306.38,2255.0,300.4713,300.4713,300.2164,300.3635,2255.0
2022-12-02 14:00:00,306.43,306.49,305.86,305.89,6111.0,300.4125,300.4713,299.8537,299.8831,6111.0
2022-12-02 14:10:00,305.74,306.59,305.71,306.59,3118.0,299.7361,300.5694,299.7067,300.5694,3118.0
2022-12-02 14:20:00,306.61,306.61,306.25,306.35,3108.0,300.589,300.589,300.236,300.3341,3108.0
2022-12-02 14:30:00,306.19,306.52,306.08,306.45,2486.0,300.1772,300.5007,300.0694,300.4321,2486.0
2022-12-02 14:40:00,306.36,306.98,306.35,306.98,3007.0,300.3439,300.9517,300.3341,300.9517,3007.0
2022-12-02 14:50:00,306.9,307.68,306.89,307.5,4819.0,300.8733,301.638,300.8635,301.4615,4819.0
2022-12-02 15:00:00,307.66,307.93,307.52,307.76,8458.0,301.6184,301.8831,301.4811,301.7164,8458.0
2022-12-02 15:10:00,307.75,307.82,307.44,307.8,20922.0,301.7066,301.7752,301.4027,301.7556,20922.0
2022-12-02 15:20:00,307.84,307.84,307.28,307.38,9814.0,301.7948,301.7948,301.2458,301.3439,9814.0
2022-12-02 15:30:00,307.36,307.36,306.46,306.74,18836.0,301.3242,301.3242,300.4419,300.7164,18836.0
2022-12-02 15:40:00,306.82,306.94,306.35,306.55,19998.0,300.7949,300.9125,300.3341,300.5302,19998.0
2022-12-02 15:50:00,306.57,307.22,306.39,306.63,57068.0,300.5498,301.187,300.3733,300.6086,57068.0
2022-12-05 09:30:00,305.25,309.02,305.25,309.02,20448.0,299.2557,302.9517,299.2557,302.9517,20448.0
2022-12-05 09:40:00,309.22,310.9,308.72,309.73,35765.0,303.1477,304.7947,302.6575,303.6477,35765.0
2022-12-05 09:50:00,309.74,310.51,309.55,309.86,12609.0,303.6575,304.4124,303.4712,303.7752,12609.0
2022-12-05 10:00:00,309.7,309.76,308.51,308.51,17901.0,303.6183,303.6771,302.4517,302.4517,17901.0
2022-12-05 10:10:00,308.25,309.21,308.25,309.08,11429.0,302.1968,303.1379,302.1968,303.0105,11429.0
2022-12-05 10:20:00,309.15,310.14,309.02,309.85,12194.0,303.0791,304.0497,302.9517,303.7654,12194.0
2022-12-05 10:30:00,309.85,311.45,309.85,311.45,21415.0,303.7654,305.3339,303.7654,305.3339,21415.0
2022-12-05 10:40:00,311.37,311.41,310.74,310.77,5615.0,305.2555,305.2947,304.6379,304.6673,5615.0
2022-12-05 10:50:00,310.67,310.67,309.78,310.09,6719.0,304.5692,304.5692,303.6967,304.0006,6719.0
2022-12-05 11:00:00,310.21,310.47,309.95,310.37,4286.0,304.1183,304.3732,303.8634,304.2751,4286.0
2022-12-05 11:10:00,310.3,310.61,309.82,309.87,6367.0,304.2065,304.5104,303.7359,303.785,6367.0
2022-12-05 11:20:00,309.71,310.01,309.42,309.82,4854.0,303.6281,303.9222,303.3438,303.7359,4854.0
2022-12-05 11:30:00,309.84,310.16,309.49,309.69,3744.0,303.7555,304.0693,303.4124,303.6085,3744.0
2022-12-05 11:40:00,309.64,309.83,309.35,309.57,8222.0,303.5595,303.7457,303.2752,303.4909,8222.0
2022-12-05 11:50:00,309.5,309.5,308.69,308.76,3954.0,303.4222,303.4222,302.6281,302.6968,3954.0
2022-12-05 12:00:00,308.75,309.4,308.65,309.34,4213.0,302.687,303.3242,302.5889,303.2654,4213.0
2022-12-05 12:10:00,309.4,309.68,309.15,309.57,12029.0,303.3242,303.5987,303.0791,303.4909,12029.0
2022-12-05 12:20:00,309.52,309.77,309.44,309.44,8273.0,303.4418,303.6869,303.3634,303.3634,8273.0
2022-12-05 12:30:00,309.33,309.34,308.67,308.67,6524.0,303.2556,303.2654,302.6085,302.6085,6524.0
2022-12-05 12:40:00,308.73,309.09,308.57,308.9,4721.0,302.6673,303.0203,302.5105,302.834,4721.0
2022-12-05 12:50:00,308.94,309.1,308.61,308.73,4895.0,302.8732,303.0301,302.5497,302.6673,4895.0
2022-12-05 13:00:00,308.65,308.82,308.48,308.65,5625.0,302.5889,302.7556,302.4223,302.5889,5625.0
2022-12-05 13:10:00,308.57,309.21,308.53,309.03,3610.0,302.5105,303.1379,302.4713,302.9615,3610.0
2022-12-05 13:20:00,308.96,309.32,308.84,309.17,25026.0,302.8928,303.2458,302.7752,303.0987,25026.0
2022-12-05 13:30:00,309.19,309.29,308.64,308.75,6306.0,303.1183,303.2163,302.5791,302.687,6306.0
2022-12-05 13:40:00,308.8,308.87,308.46,308.87,12215.0,302.736,302.8046,302.4026,302.8046,12215.0
2022-12-05 13:50:00,308.72,308.72,307.79,307.79,7223.0,302.6575,302.6575,301.7458,301.7458,7223.0
2022-12-05 14:00:00,307.87,307.89,307.41,307.79,4070.0,301.8242,301.8438,301.3733,301.7458,4070.0
2022-12-05 14:10:00,307.71,308.25,307.71,308.08,5575.0,301.6674,302.1968,301.6674,302.0301,5575.0
2022-12-05 14:20:00,308.04,308.04,307.64,307.95,9101.0,301.9909,301.9909,301.5988,301.9027,9101.0
2022-12-05 14:30:00,307.74,307.99,307.6,307.91,7244.0,301.6968,301.9419,301.5595,301.8634,7244.0
2022-12-05 14:40:00,307.87,307.96,307.21,307.34,9007.0,301.8242,301.9125,301.1772,301.3046,9007.0
2022-12-05 14:50:00,307.39,308.18,307.39,308.16,5925.0,301.3537,302.1281,301.3537,302.1085,5925.0
2022-12-05 15:00:00,308.18,308.49,308.13,308.47,11320.0,302.1281,302.4321,302.0791,302.4125,11320.0
2022-12-05 15:10:00,308.48,308.79,308.33,308.7,10197.0,302.4223,302.7262,302.2752,302.6379,10197.0
2022-12-05 15:20:00,308.68,308.68,307.59,307.66,16375.0,302.6183,302.6183,301.5497,301.6184,16375.0
2022-12-05 15:30:00,307.73,308.43,307.45,308.11,18058.0,301.687,302.3732,301.4125,302.0595,18058.0
2022-12-05 15:40:00,308.03,308.88,307.95,308.59,20838.0,301.9811,302.8144,301.9027,302.5301,20838.0
2022-12-05 15:50:00,308.67,309.4,308.42,308.96,76778.0,302.6085,303.3242,302.3634,302.8928,76778.0
2022-12-06 09:30:00,309.04,309.63,308.35,308.56,14024.0,302.9713,303.5497,302.2948,302.5007,14024.0
2022-12-06 09:40:00,308.51,309.12,308.0,309.12,5892.0,302.4517,303.0497,301.9517,303.0497,5892.0
2022-12-06 09:50:00,308.86,308.88,307.99,308.6,8507.0,302.7948,302.8144,301.9419,302.5399,8507.0
2022-12-06 10:00:00,308.68,309.3,308.17,309.3,8847.0,302.6183,303.2262,302.1183,303.2262,8847.0
2022-12-06 10:10:00,309.07,309.6,308.81,309.43,8692.0,303.0007,303.5203,302.7458,303.3536,8692.0
2022-12-06 10:20:00,309.48,309.82,309.23,309.23,5245.0,303.4026,303.7359,303.1575,303.1575,5245.0
2022-12-06 10:30:00,309.36,309.75,309.08,309.44,41448.0,303.285,303.6673,303.0105,303.3634,41448.0
2022-12-06 10:40:00,309.5,309.69,308.98,309.16,21559.0,303.4222,303.6085,302.9124,303.0889,21559.0
2022-12-06 10:50:00,309.37,309.51,308.96,309.38,11038.0,303.2948,303.432,302.8928,303.3046,11038.0
2022-12-06 11:00:00,309.42,310.26,309.37,309.77,15284.0,303.3438,304.1673,303.2948,303.6869,15284.0
2022-12-06 11:10:00,309.79,310.09,309.26,309.66,7743.0,303.7065,304.0006,303.1869,303.5791,7743.0
2022-12-06 11:20:00,309.66,309.97,309.42,309.66,6224.0,303.5791,303.883,303.3438,303.5791,6224.0
2022-12-06 11:30:00,309.61,309.93,309.38,309.39,2880.0,303.5301,303.8438,303.3046,303.3144,2880.0
2022-12-06 11:40:00,309.37,309.88,309.26,309.8,3250.0,303.2948,303.7948,303.1869,303.7163,3250.0
2022-12-06 11:50:00,309.91,310.0,309.35,309.7,3786.0,303.8242,303.9124,303.2752,303.6183,3786.0
2022-12-06 12:00:00,309.87,310.2,309.73,309.84,4204.0,303.785,304.1085,303.6477,303.7555,4204.0
2022-12-06 12:10:00,309.71,309.75,308.93,309.13,4698.0,303.6281,303.6673,302.8634,303.0595,4698.0
2022-12-06 12:20:00,309.25,309.36,308.75,308.75,3000.0,303.1771,303.285,302.687,302.687,3000.0
2022-12-06 12:30:00,308.7,308.73,308.35,308.73,4473.0,302.6379,302.6673,302.2948,302.6673,4473.0
2022-12-06 12:40:00,308.75,309.31,308.7,309.23,7572.0,302.687,303.236,302.6379,303.1575,7572.0
2022-12-06 12:50:00,309.14,309.47,308.48,308.64,10856.0,303.0693,303.3928,302.4223,302.5791,10856.0
2022-12-06 13:00:00,308.69,308.69,308.13,308.18,3995.0,302.6281,302.6281,302.0791,302.1281,3995.0
2022-12-06 13:10:00,308.0,308.4,307.98,308.0,5204.0,301.9517,302.3438,301.9321,301.9517,5204.0
2022-12-06 13:20:00,308.16,308.19,307.96,308.02,10418.0,302.1085,302.138,301.9125,301.9713,10418.0
2022-12-06 13:30:00,308.0,308.87,307.94,308.76,18510.0,301.9517,302.8046,301.8929,302.6968,18510.0
2022-12-06 13:40:00,308.73,309.17,308.73,309.09,3985.0,302.6673,303.0987,302.6673,303.0203,3985.0
2022-12-06 13:50:00,308.93,309.02,308.67,308.91,11452.0,302.8634,302.9517,302.6085,302.8438,11452.0
2022-12-06 14:00:00,308.85,308.85,308.33,308.43,14054.0,302.785,302.785,302.2752,302.3732,14054.0
2022-12-06 14:10:00,308.37,308.44,307.94,308.02,13999.0,302.3144,302.383,301.8929,301.9713,13999.0
2022-12-06 14:20:00,308.04,308.04,307.69,307.78,2739.0,301.9909,301.9909,301.6478,301.736,2739.0
2022-12-06 14:30:00,307.76,307.97,307.44,307.86,10630.0,301.7164,301.9223,301.4027,301.8144,10630.0
2022-12-06 14:40:00,307.95,308.45,307.93,308.25,6638.0,301.9027,302.3928,301.8831,302.1968,6638.0
2022-12-06 14:50:00,308.37,309.07,308.37,308.97,5715.0,302.3144,303.0007,302.3144,302.9026,5715.0
2022-12-06 15:00:00,309.05,309.13,308.76,308.76,10711.0,302.9811,303.0595,302.6968,302.6968,10711.0
2022-12-06 15:10:00,308.82,308.82,308.32,308.36,6392.0,302.7556,302.7556,302.2654,302.3046,6392.0
2022-12-06 15:20:00,308.39,308.4,307.66,307.73,11038.0,302.334,302.3438,301.6184,301.687,11038.0
2022-12-06 15:30:00,307.82,308.31,307.81,307.96,11259.0,301.7752,302.2556,301.7654,301.9125,11259.0
2022-12-06 15:40:00,307.95,308.35,307.69,308.35,11621.0,301.9027,302.2948,301.6478,302.2948,11621.0
2022-12-06 15:50:00,308.49,308.52,307.81,307.96,37693.0,302.4321,302.4615,301.7654,301.9125,37693.0
2022-12-07 09:30:00,308.0,309.26,307.95,308.22,9820.0,301.9517,303.1869,301.9027,302.1674,9820.0
2022-12-07 09:40:00,308.11,308.2,307.22,307.22,9626.0,302.0595,302.1478,301.187,301.187,9626.0
2022-12-07 09:50:00,307.27,307.45,306.65,307.45,4046.0,301.236,301.4125,300.6282,301.4125,4046.0
2022-12-07 10:00:00,307.3,308.29,306.98,307.62,20509.0,301.2654,302.236,300.9517,301.5791,20509.0
2022-12-07 10:10:00,307.51,308.23,307.0,307.48,5762.0,301.4713,302.1772,300.9713,301.4419,5762.0
2022-12-07 10:20:00,307.25,307.61,306.74,307.56,7055.0,301.2164,301.5693,300.7164,301.5203,7055.0
2022-12-07 10:30:00,307.9,307.98,306.97,306.97,5570.0,301.8536,301.9321,300.9419,300.9419,5570.0
2022-12-07 10:40:00,307.19,307.47,307.07,307.32,2663.0,301.1576,301.4321,301.0399,301.285,2663.0
2022-12-07 10:50:00,307.44,308.25,307.32,308.13,21896.0,301.4027,302.1968,301.285,302.0791,21896.0
2022-12-07 11:00:00,308.27,308.8,307.96,308.35,21548.0,302.2164,302.736,301.9125,302.2948,21548.0
2022-12-07 11:10:00,308.44,309.25,308.34,308.81,15336.0,302.383,303.1771,302.285,302.7458,15336.0
2022-12-07 11:20:00,308.66,308.66,307.15,307.22,6105.0,302.5987,302.5987,301.1184,301.187,6105.0
2022-12-07 11:30:00,306.78,307.17,306.61,307.12,1884.0,300.7556,301.138,300.589,301.089,1884.0
2022-12-07 11:40:00,307.04,307.51,307.0,307.0,3187.0,301.0105,301.4713,300.9713,300.9713,3187.0
2022-12-07 11:50:00,307.0,307.61,306.86,307.52,6785.0,300.9713,301.5693,300.8341,301.4811,6785.0
2022-12-07 12:00:00,307.36,307.36,306.87,307.08,24914.0,301.3242,301.3242,300.8439,301.0497,24914.0
2022-12-07 12:10:00,307.06,307.3,306.51,306.51,21564.0,301.0301,301.2654,300.4909,300.4909,21564.0
2022-12-07 12:20:00,306.54,306.76,305.78,305.78,5478.0,300.5204,300.736,299.7753,299.7753,5478.0
2022-12-07 12:30:00,306.0,306.17,305.67,305.67,3651.0,299.991,300.1576,299.6674,299.6674,3651.0
2022-12-07 12:40:00,305.71,306.11,305.65,305.88,11372.0,299.7067,300.0988,299.6478,299.8733,11372.0
2022-12-07 12:50:00,305.8,305.88,305.67,305.67,3747.0,299.7949,299.8733,299.6674,299.6674,3747.0
2022-12-07 13:00:00,305.69,305.91,304.82,305.21,5551.0,299.687,299.9027,298.8341,299.2165,5551.0
2022-12-07 13:10:00,305.22,305.5,305.02,305.5,1303.0,299.2263,299.5008,299.0302,299.5008,1303.0
2022-12-07 13:20:00,305.6,305.6,305.19,305.53,2814.0,299.5988,299.5988,299.1969,299.5302,2814.0
2022-12-07 13:30:00,305.43,305.52,305.27,305.31,2669.0,299.4321,299.5204,299.2753,299.3145,2669.0
2022-12-07 13:40:00,305.36,305.56,305.26,305.51,900.0,299.3635,299.5596,299.2655,299.5106,900.0
2022-12-07 13:50:00,305.54,305.54,304.85,305.0,4033.0,299.54,299.54,298.8635,299.0106,4033.0
2022-12-07 14:00:00,304.96,304.96,304.5,304.73,2791.0,298.9714,298.9714,298.5204,298.7459,2791.0
2022-12-07 14:10:00,304.55,304.98,304.55,304.86,2197.0,298.5694,298.991,298.5694,298.8733,2197.0
2022-12-07 14:20:00,304.63,304.71,304.36,304.37,5200.0,298.6479,298.7263,298.3832,298.393,5200.0
2022-12-07 14:30:00,304.36,304.75,304.31,304.67,2840.0,298.3832,298.7655,298.3341,298.6871,2840.0
2022-12-07 14:40:00,304.83,304.86,304.47,304.49,3815.0,298.8439,298.8733,298.491,298.5106,3815.0
2022-12-07 14:50:00,304.43,304.5,303.94,304.03,3141.0,298.4518,298.5204,297.9714,298.0596,3141.0
2022-12-07 15:00:00,304.04,304.14,303.47,303.47,8166.0,298.0694,298.1675,297.5106,297.5106,8166.0
2022-12-07 15:10:00,303.46,303.98,303.46,303.8,7622.0,297.5008,298.0106,297.5008,297.8342,7622.0
2022-12-07 15:20:00,303.72,304.12,303.43,304.1,6420.0,297.7557,298.1479,297.4714,298.1283,6420.0
2022-12-07 15:30:00,304.1,304.45,304.04,304.32,12333.0,298.1283,298.4714,298.0694,298.3439,12333.0
2022-12-07 15:40:00,304.37,304.44,304.06,304.17,10985.0,298.393,298.4616,298.0891,298.1969,10985.0
2022-12-07 15:50:00,304.0,304.5,304.0,304.11,38085.0,298.0302,298.5204,298.0302,298.1381,38085.0
2022-12-08 09:30:00,303.31,304.6,302.91,304.6,29643.0,297.3538,298.6184,296.9616,298.6184,29643.0
2022-12-08 09:40:00,304.69,305.1,304.02,304.79,24565.0,298.7067,299.1086,298.0498,298.8047,24565.0
2022-12-08 09:50:00,304.91,305.35,304.64,305.07,18302.0,298.9224,299.3537,298.6577,299.0792,18302.0
2022-12-08 10:00:00,305.11,305.52,304.94,305.21,2681.0,299.1184,299.5204,298.9518,299.2165,2681.0
2022-12-08 10:10:00,305.32,305.46,304.4,304.63,8065.0,299.3243,299.4616,298.4224,298.6479,8065.0
2022-12-08 10:20:00,304.45,304.99,304.45,304.76,8736.0,298.4714,299.0008,298.4714,298.7753,8736.0
2022-12-08 10:30:00,304.91,305.13,304.65,304.83,7731.0,298.9224,299.138,298.6675,298.8439,7731.0
2022-12-08 10:40:00,304.94,304.95,304.31,304.6,5073.0,298.9518,298.9616,298.3341,298.6184,5073.0
2022-12-08 10:50:00,304.64,304.98,304.48,304.48,9331.0,298.6577,298.991,298.5008,298.5008,9331.0
2022-12-08 11:00:00,304.56,304.56,303.76,303.92,8318.0,298.5792,298.5792,297.7949,297.9518,8318.0
2022-12-08 11:10:00,304.0,304.01,303.0,303.06,8068.0,298.0302,298.04,297.0499,297.1087,8068.0
2022-12-08 11:20:00,303.21,304.02,302.63,303.76,6750.0,297.2557,298.0498,296.6871,297.7949,6750.0
2022-12-08 11:30:00,303.75,304.39,303.75,304.33,3688.0,297.7851,298.4126,297.7851,298.3538,3688.0
2022-12-08 11:40:00,304.38,304.57,304.2,304.31,4027.0,298.4028,298.589,298.2263,298.3341,4027.0
2022-12-08 11:50:00,304.31,304.68,304.3,304.51,3606.0,298.3341,298.6969,298.3243,298.5302,3606.0
2022-12-08 12:00:00,304.45,304.9,304.41,304.6,6739.0,298.4714,298.9126,298.4322,298.6184,6739.0
2022-12-08 12:10:00,304.6,304.72,304.41,304.54,13250.0,298.6184,298.7361,298.4322,298.5596,13250.0
2022-12-08 12:20:00,304.44,304.72,304.39,304.72,10115.0,298.4616,298.7361,298.4126,298.7361,10115.0
2022-12-08 12:30:00,304.76,304.76,304.11,304.11,5485.0,298.7753,298.7753,298.1381,298.1381,5485.0
2022-12-08 12:40:00,304.16,304.24,303.69,303.69,4586.0,298.1871,298.2655,297.7263,297.7263,4586.0
2022-12-08 12:50:00,303.62,304.15,303.58,304.15,4349.0,297.6577,298.1773,297.6185,298.1773,4349.0
2022-12-08 13:00:00,304.11,304.3,303.97,304.22,7177.0,298.1381,298.3243,298.0008,298.2459,7177.0
2022-12-08 13:10:00,304.19,304.23,303.92,304.02,3091.0,298.2165,298.2557,297.9518,298.0498,3091.0
2022-12-08 13:20:00,304.17,304.31,303.91,304.27,5597.0,298.1969,298.3341,297.942,298.2949,5597.0
2022-12-08 13:30:00,304.43,304.75,304.42,304.61,12958.0,298.4518,298.7655,298.442,298.6283,12958.0
2022-12-08 13:40:00,304.63,304.7,304.4,304.44,8664.0,298.6479,298.7165,298.4224,298.4616,8664.0
2022-12-08 13:50:00,304.46,304.59,304.08,304.25,6682.0,298.4812,298.6086,298.1087,298.2753,6682.0
2022-12-08 14:00:00,304.14,304.14,302.8,302.96,5434.0,298.1675,298.1675,296.8538,297.0107,5434.0
2022-12-08 14:10:00,303.12,303.67,303.01,303.67,3007.0,297.1675,297.7067,297.0597,297.7067,3007.0
2022-12-08 14:20:00,303.59,304.03,303.54,303.88,5436.0,297.6283,298.0596,297.5793,297.9126,5436.0
2022-12-08 14:30:00,303.78,304.22,303.67,304.22,5505.0,297.8146,298.2459,297.7067,298.2459,5505.0
2022-12-08 14:40:00,304.15,304.51,304.15,304.33,3936.0,298.1773,298.5302,298.1773,298.3538,3936.0
2022-12-08 14:50:00,304.38,304.97,304.13,304.55,20573.0,298.4028,298.9812,298.1577,298.5694,20573.0
2022-12-08 15:00:00,304.62,304.91,304.33,304.8,5611.0,298.6381,298.9224,298.3538,298.8145,5611.0
2022-12-08 15:10:00,304.7,305.18,304.66,305.15,4492.0,298.7165,299.1871,298.6773,299.1576,4492.0
2022-12-08 15:20:00,305.18,305.66,304.95,305.66,6765.0,299.1871,299.6576,298.9616,299.6576,6765.0
2022-12-08 15:30:00,305.69,305.91,305.09,305.26,29131.0,299.687,299.9027,299.0988,299.2655,29131.0
2022-12-08 15:40:00,305.3,305.63,305.28,305.63,27344.0,299.3047,299.6282,299.2851,299.6282,27344.0
2022-12-08 15:50:00,305.55,306.68,305.35,306.47,58820.0,299.5498,300.6576,299.3537,300.4517,58820.0
2022-12-09 09:30:00,306.5,307.44,305.7,306.92,7597.0,300.4811,301.4027,299.6968,300.8929,7597.0
2022-12-09 09:40:00,306.81,306.81,305.71,305.76,4771.0,300.7851,300.7851,299.7067,299.7557,4771.0
2022-12-09 09:50:00,305.76,306.11,305.12,305.94,5382.0,299.7557,300.0988,299.1282,299.9321,5382.0
2022-12-09 10:00:00,306.11,306.73,305.53,306.63,5262.0,300.0988,300.7066,299.5302,300.6086,5262.0
2022-12-09 10:10:00,306.59,306.86,306.07,306.29,5408.0,300.5694,300.8341,300.0596,300.2753,5408.0
2022-12-09 10:20:00,306.3,307.23,306.29,307.23,5928.0,300.2851,301.1968,300.2753,301.1968,5928.0
2022-12-09 10:30:00,307.16,307.57,306.25,306.65,13237.0,301.1282,301.5301,300.236,300.6282,13237.0
2022-12-09 10:40:00,306.44,306.44,305.84,305.86,3202.0,300.4223,300.4223,299.8341,299.8537,3202.0
2022-12-09 10:50:00,305.69,306.39,305.68,306.18,7119.0,299.687,300.3733,299.6772,300.1674,7119.0
2022-12-09 11:00:00,306.36,306.36,305.96,306.01,5132.0,300.3439,300.3439,299.9517,300.0008,5132.0
2022-12-09 11:10:00,305.92,306.03,305.73,305.87,5481.0,299.9125,300.0204,299.7263,299.8635,5481.0
2022-12-09 11:20:00,305.78,306.32,305.67,306.18,6979.0,299.7753,300.3047,299.6674,300.1674,6979.0
2022-12-09 11:30:00,306.1,306.1,305.71,305.92,3840.0,300.089,300.089,299.7067,299.9125,3840.0
2022-12-09 11:40:00,306.0,306.98,305.93,306.98,3300.0,299.991,300.9517,299.9223,300.9517,3300.0
2022-12-09 11:50:00,306.94,307.31,306.94,307.02,5072.0,300.9125,301.2752,300.9125,300.9909,5072.0
2022-12-09 12:00:00,307.12,307.21,306.69,306.73,4286.0,301.089,301.1772,300.6674,300.7066,4286.0
2022-12-09 12:10:00,306.9,307.02,306.65,307.01,4975.0,300.8733,300.9909,300.6282,300.9811,4975.0
2022-12-09 12:20:00,306.85,306.85,306.61,306.7,5111.0,300.8243,300.8243,300.589,300.6772,5111.0
2022-12-09 12:30:00,306.64,307.09,306.56,307.04,5674.0,300.6184,301.0596,300.54,301.0105,5674.0
2022-12-09 12:40:00,307.04,307.28,306.9,307.04,6865.0,301.0105,301.2458,300.8733,301.0105,6865.0
2022-12-09 12:50:00,306.81,307.17,306.63,307.17,4460.0,300.7851,301.138,300.6086,301.138,4460.0
2022-12-09 13:00:00,307.13,307.24,307.0,307.13,4995.0,301.0988,301.2066,300.9713,301.0988,4995.0
2022-12-09 13:10:00,307.0,307.93,306.9,307.74,5334.0,300.9713,301.8831,300.8733,301.6968,5334.0
2022-12-09 13:20:00,307.73,307.81,307.24,307.44,13253.0,301.687,301.7654,301.2066,301.4027,13253.0
2022-12-09 13:30:00,307.37,307.65,307.06,307.07,3639.0,301.3341,301.6086,301.0301,301.0399,3639.0
2022-12-09 13:40:00,307.1,307.4,307.01,307.33,4394.0,301.0694,301.3635,300.9811,301.2948,4394.0
2022-12-09 13:50:00,307.41,307.42,307.06,307.42,3901.0,301.3733,301.3831,301.0301,301.3831,3901.0
2022-12-09 14:00:00,307.26,307.26,306.57,306.77,5930.0,301.2262,301.2262,300.5498,300.7458,5930.0
2022-12-09 14:10:00,306.61,307.14,306.61,307.06,3267.0,300.589,301.1086,300.589,301.0301,3267.0
2022-12-09 14:20:00,307.07,307.26,306.82,307.02,4630.0,301.0399,301.2262,300.7949,300.9909,4630.0
2022-12-09 14:30:00,307.13,307.39,307.03,307.25,4665.0,301.0988,301.3537,301.0007,301.2164,4665.0
2022-12-09 14:40:00,307.21,307.73,307.06,307.72,3357.0,301.1772,301.687,301.0301,301.6772,3357.0
2022-12-09 14:50:00,307.69,308.07,307.52,307.84,5731.0,301.6478,302.0203,301.4811,301.7948,5731.0
2022-12-09 15:00:00,307.9,308.13,307.81,307.83,11276.0,301.8536,302.0791,301.7654,301.785,11276.0
2022-12-09 15:10:00,307.75,308.35,307.75,308.26,23676.0,301.7066,302.2948,301.7066,302.2066,23676.0
2022-12-09 15:20:00,308.21,308.25,307.79,307.81,12734.0,302.1576,302.1968,301.7458,301.7654,12734.0
2022-12-09 15:30:00,307.82,307.99,307.03,307.03,10900.0,301.7752,301.9419,301.0007,301.0007,10900.0
2022-12-09 15:40:00,306.92,307.37,306.52,307.14,18582.0,300.8929,301.3341,300.5007,301.1086,18582.0
2022-12-09 15:50:00,307.08,307.08,305.6,305.7,45863.0,301.0497,301.0497,299.5988,299.6968,45863.0
2022-12-12 09:30:00,306.62,306.99,304.46,305.64,8509.0,300.5988,300.9615,298.4812,299.638,8509.0
2022-12-12 09:40:00,305.66,305.76,305.11,305.56,3461.0,299.6576,299.7557,299.1184,299.5596,3461.0
2022-12-12 09:50:00,305.58,305.58,304.9,305.05,10671.0,299.5792,299.5792,298.9126,299.0596,10671.0
2022-12-12 10:00:00,305.05,305.21,304.32,304.63,9986.0,299.0596,299.2165,298.3439,298.6479,9986.0
2022-12-12 10:10:00,304.52,304.67,304.0,304.44,9594.0,298.54,298.6871,298.0302,298.4616,9594.0
2022-12-12 10:20:00,304.62,305.24,304.52,304.85,11576.0,298.6381,299.2459,298.54,298.8635,11576.0
2022-12-12 10:30:00,304.9,305.42,304.83,305.31,6764.0,298.9126,299.4223,298.8439,299.3145,6764.0
2022-12-12 10:40:00,305.32,305.65,304.76,304.76,9908.0,299.3243,299.6478,298.7753,298.7753,9908.0
2022-12-12 10:50:00,304.76,304.76,304.11,304.3,9836.0,298.7753,298.7753,298.1381,298.3243,9836.0
2022-12-12 11:00:00,304.41,304.73,303.96,304.61,13588.0,298.4322,298.7459,297.991,298.6283,13588.0
2022-12-12 11:10:00,304.6,305.25,304.6,305.25,3847.0,298.6184,299.2557,298.6184,299.2557,3847.0
2022-12-12 11:20:00,305.35,305.86,305.33,305.49,8321.0,299.3537,299.8537,299.3341,299.491,8321.0
2022-12-12 11:30:00,305.5,305.89,305.5,305.88,5247.0,299.5008,299.8831,299.5008,299.8733,5247.0
2022-12-12 11:40:00,305.89,305.89,305.48,305.71,3910.0,299.8831,299.8831,299.4812,299.7067,3910.0
2022-12-12 11:50:00,305.74,305.84,305.47,305.58,6292.0,299.7361,299.8341,299.4714,299.5792,6292.0
2022-12-12 12:00:00,305.85,306.14,305.6,305.6,3693.0,299.8439,300.1282,299.5988,299.5988,3693.0
2022-12-12 12:10:00,305.51,305.6,305.09,305.6,6185.0,299.5106,299.5988,299.0988,299.5988,6185.0
2022-12-12 12:20:00,305.6,305.86,305.46,305.65,4161.0,299.5988,299.8537,299.4616,299.6478,4161.0
2022-12-12 12:30:00,305.68,306.25,305.59,306.23,3390.0,299.6772,300.236,299.589,300.2164,3390.0
2022-12-12 12:40:00,306.18,306.31,306.05,306.3,4216.0,300.1674,300.2949,300.04,300.2851,4216.0
2022-12-12 12:50:00,306.19,306.71,306.19,306.52,4934.0,300.1772,300.687,300.1772,300.5007,4934.0
2022-12-12 13:00:00,306.54,306.82,306.39,306.61,4101.0,300.5204,300.7949,300.3733,300.589,4101.0
2022-12-12 13:10:00,306.53,306.76,306.26,306.76,5297.0,300.5105,300.736,300.2459,300.736,5297.0
2022-12-12 13:20:00,306.77,306.87,306.69,306.87,3903.0,300.7458,300.8439,300.6674,300.8439,3903.0
2022-12-12 13:30:00,306.9,307.23,306.79,306.87,6209.0,300.8733,301.1968,300.7654,300.8439,6209.0
2022-12-12 13:40:00,306.87,306.87,306.44,306.44,1966.0,300.8439,300.8439,300.4223,300.4223,1966.0
2022-12-12 13:50:00,306.32,306.74,306.28,306.28,4470.0,300.3047,300.7164,300.2655,300.2655,4470.0
2022-12-12 14:00:00,306.44,306.59,306.25,306.25,4254.0,300.4223,300.5694,300.236,300.236,4254.0
2022-12-12 14:10:00,306.19,306.37,305.98,306.14,4107.0,300.1772,300.3537,299.9713,300.1282,4107.0
2022-12-12 14:20:00,306.02,306.02,305.52,305.9,5453.0,300.0106,300.0106,299.5204,299.8929,5453.0
2022-12-12 14:30:00,305.9,306.32,305.8,306.26,4312.0,299.8929,300.3047,299.7949,300.2459,4312.0
2022-12-12 14:40:00,306.26,306.32,306.0,306.0,2101.0,300.2459,300.3047,299.991,299.991,2101.0
2022-12-12 14:50:00,306.12,306.52,306.1,306.47,4252.0,300.1086,300.5007,300.089,300.4517,4252.0
2022-12-12 15:00:00,306.57,307.14,306.51,307.14,3928.0,300.5498,301.1086,300.4909,301.1086,3928.0
2022-12-12 15:10:00,307.14,307.4,306.99,307.15,6874.0,301.1086,301.3635,300.9615,301.1184,6874.0
2022-12-12 15:20:00,307.15,308.04,307.08,307.95,12699.0,301.1184,301.9909,301.0497,301.9027,12699.0
2022-12-12 15:30:00,307.89,308.55,307.8,308.36,8068.0,301.8438,302.4909,301.7556,302.3046,8068.0
2022-12-12 15:40:00,308.36,308.36,307.14,307.22,19552.0,302.3046,302.3046,301.1086,301.187,19552.0
2022-12-12 15:50:00,307.34,307.7,306.89,307.61,83048.0,301.3046,301.6576,300.8635,301.5693,83048.0
2022-12-13 09:30:00,313.29,314.46,308.75,308.89,22760.0,307.1378,308.2848,302.687,302.8242,22760.0
2022-12-13 09:40:00,309.27,311.06,308.48,310.45,14956.0,303.1967,304.9516,302.4223,304.3536,14956.0
2022-12-13 09:50:00,310.1,312.03,310.1,311.53,6981.0,304.0104,305.9025,304.0104,305.4124,6981.0
2022-12-13 10:00:00,312.31,312.82,311.1,312.22,16424.0,306.177,306.677,304.9908,306.0888,16424.0
2022-12-13 10:10:00,311.94,312.22,310.32,311.43,13069.0,305.8143,306.0888,304.2261,305.3143,13069.0
2022-12-13 10:20:00,311.19,311.19,309.47,310.65,13943.0,305.079,305.079,303.3928,304.5496,13943.0
2022-12-13 10:30:00,310.62,311.57,309.71,309.71,10213.0,304.5202,305.4516,303.6281,303.6281,10213.0
2022-12-13 10:40:00,309.82,311.39,309.75,310.41,8771.0,303.7359,305.2751,303.6673,304.3144,8771.0
2022-12-13 10:50:00,310.49,311.33,310.25,311.24,8131.0,304.3928,305.2163,304.1575,305.1281,8131.0
2022-12-13 11:00:00,311.12,311.76,311.12,311.68,5422.0,305.0104,305.6378,305.0104,305.5594,5422.0
2022-12-13 11:10:00,311.61,312.19,311.52,311.66,3134.0,305.4908,306.0594,305.4026,305.5398,3134.0
2022-12-13 11:20:00,311.5,311.5,310.78,311.45,3864.0,305.383,305.383,304.6771,305.3339,3864.0
2022-12-13 11:30:00,311.52,312.5,311.51,312.45,3257.0,305.4026,306.3633,305.3928,306.3143,3257.0
2022-12-13 11:40:00,312.35,312.35,310.26,310.26,4927.0,306.2163,306.2163,304.1673,304.1673,4927.0
2022-12-13 11:50:00,310.31,310.71,309.96,310.71,10015.0,304.2163,304.6085,303.8732,304.6085,10015.0
2022-12-13 12:00:00,310.55,311.12,310.55,310.9,3243.0,304.4516,305.0104,304.4516,304.7947,3243.0
2022-12-13 12:10:00,310.71,310.71,308.72,308.72,4966.0,304.6085,304.6085,302.6575,302.6575,4966.0
2022-12-13 12:20:00,308.92,309.7,308.81,309.23,6199.0,302.8536,303.6183,302.7458,303.1575,6199.0
2022-12-13 12:30:00,309.25,309.67,308.84,309.56,8535.0,303.1771,303.5889,302.7752,303.481,8535.0
2022-12-13 12:40:00,309.64,309.65,308.42,308.84,10399.0,303.5595,303.5693,302.3634,302.7752,10399.0
2022-12-13 12:50:00,308.74,309.58,308.73,309.2,13772.0,302.6771,303.5007,302.6673,303.1281,13772.0
2022-12-13 13:00:00,309.2,309.47,308.76,309.01,19963.0,303.1281,303.3928,302.6968,302.9418,19963.0
2022-12-13 13:10:00,308.86,309.99,308.86,309.82,11984.0,302.7948,303.9026,302.7948,303.7359,11984.0
2022-12-13 13:20:00,309.82,310.89,309.81,310.62,5136.0,303.7359,304.7849,303.7261,304.5202,5136.0
2022-12-13 13:30:00,310.69,310.71,309.75,310.36,5545.0,304.5889,304.6085,303.6673,304.2653,5545.0
2022-12-13 13:40:00,310.24,310.51,309.64,309.87,8588.0,304.1477,304.4124,303.5595,303.785,8588.0
2022-12-13 13:50:00,309.72,309.86,309.04,309.85,5267.0,303.6379,303.7752,302.9713,303.7654,5267.0
2022-12-13 14:00:00,309.77,310.11,309.46,309.65,5399.0,303.6869,304.0202,303.383,303.5693,5399.0
2022-12-13 14:10:00,309.47,310.02,309.37,309.71,2529.0,303.3928,303.932,303.2948,303.6281,2529.0
2022-12-13 14:20:00,309.54,310.08,309.47,309.9,3728.0,303.4614,303.9908,303.3928,303.8144,3728.0
2022-12-13 14:30:00,309.9,310.5,309.66,310.43,6266.0,303.8144,304.4026,303.5791,304.334,6266.0
2022-12-13 14:40:00,310.53,310.99,310.53,310.65,8930.0,304.432,304.883,304.432,304.5496,8930.0
2022-12-13 14:50:00,310.65,310.65,309.49,309.95,4661.0,304.5496,304.5496,303.4124,303.8634,4661.0
2022-12-13 15:00:00,309.87,309.87,308.66,309.05,5640.0,303.785,303.785,302.5987,302.9811,5640.0
2022-12-13 15:10:00,309.07,309.93,308.92,309.8,8966.0,303.0007,303.8438,302.8536,303.7163,8966.0
2022-12-13 15:20:00,309.79,310.17,309.6,310.02,8449.0,303.7065,304.0791,303.5203,303.932,8449.0
2022-12-13 15:30:00,310.16,310.65,309.77,309.9,14504.0,304.0693,304.5496,303.6869,303.8144,14504.0
2022-12-13 15:40:00,309.9,310.76,309.68,310.33,13098.0,303.8144,304.6575,303.5987,304.2359,13098.0
2022-12-13 15:50:00,310.41,311.0,309.72,310.0,54458.0,304.3144,304.8928,303.6379,303.9124,54458.0
2022-12-14 09:30:00,309.16,310.96,309.16,309.38,6810.0,303.0889,304.8536,303.0889,303.3046,6810.0
2022-12-14 09:40:00,309.39,311.87,309.39,311.77,8504.0,303.3144,305.7457,303.3144,305.6476,8504.0
2022-12-14 09:50:00,311.81,313.23,311.81,313.11,8459.0,305.6869,307.079,305.6869,306.9613,8459.0
2022-12-14 10:00:00,313.23,313.58,312.72,312.85,10785.0,307.079,307.4221,306.579,306.7064,10785.0
2022-12-14 10:10:00,312.88,313.46,312.88,313.46,6466.0,306.7359,307.3045,306.7359,307.3045,6466.0
2022-12-14 10:20:00,313.46,313.62,312.82,313.1,8417.0,307.3045,307.4613,306.677,306.9515,8417.0
2022-12-14 10:30:00,312.96,313.65,312.95,313.28,5055.0,306.8143,307.4907,306.8045,307.128,5055.0
2022-12-14 10:40:00,313.65,314.15,313.65,313.71,9743.0,307.4907,307.9809,307.4907,307.5496,9743.0
2022-12-14 10:50:00,313.8,314.04,313.3,313.53,10642.0,307.6378,307.8731,307.1476,307.3731,10642.0
2022-12-14 11:00:00,313.69,314.06,313.58,313.65,5166.0,307.5299,307.8927,307.4221,307.4907,5166.0
2022-12-14 11:10:00,313.8,313.9,313.59,313.78,2685.0,307.6378,307.7358,307.4319,307.6182,2685.0
2022-12-14 11:20:00,313.83,314.16,313.28,314.15,6666.0,307.6672,307.9907,307.128,307.9809,6666.0
2022-12-14 11:30:00,314.11,314.5,313.91,314.46,6266.0,307.9417,308.324,307.7456,308.2848,6266.0
2022-12-14 11:40:00,314.54,314.54,314.19,314.41,5589.0,308.3633,308.3633,308.0201,308.2358,5589.0
2022-12-14 11:50:00,314.36,314.64,314.22,314.24,3782.0,308.1868,308.4613,308.0495,308.0691,3782.0
2022-12-14 12:00:00,314.15,314.16,313.79,313.91,5408.0,307.9809,307.9907,307.628,307.7456,5408.0
2022-12-14 12:10:00,313.77,313.97,313.59,313.82,3597.0,307.6084,307.8044,307.4319,307.6574,3597.0
2022-12-14 12:20:00,313.85,313.89,313.19,313.25,5027.0,307.6868,307.726,307.0398,307.0986,5027.0
2022-12-14 12:30:00,313.2,313.78,313.15,313.68,3632.0,307.0496,307.6182,307.0005,307.5201,3632.0
2022-12-14 12:40:00,313.56,313.71,313.42,313.54,2930.0,307.4025,307.5496,307.2652,307.3829,2930.0
2022-12-14 12:50:00,313.5,313.57,313.04,313.05,7408.0,307.3437,307.4123,306.8927,306.9025,7408.0
2022-12-14 13:00:00,313.05,313.39,313.05,313.35,1625.0,306.9025,307.2358,306.9025,307.1966,1625.0
2022-12-14 13:10:00,313.45,313.62,312.81,313.06,5592.0,307.2947,307.4613,306.6672,306.9123,5592.0
2022-12-14 13:20:00,313.12,313.21,312.89,313.21,3418.0,306.9711,307.0594,306.7457,307.0594,3418.0
2022-12-14 13:30:00,313.23,313.34,312.41,313.01,6211.0,307.079,307.1868,306.2751,306.8633,6211.0
2022-12-14 13:40:00,312.79,313.0,312.21,312.21,5109.0,306.6476,306.8535,306.079,306.079,5109.0
2022-12-14 13:50:00,312.21,313.03,312.21,312.22,6549.0,306.079,306.8829,306.079,306.0888,6549.0
2022-12-14 14:00:00,312.52,312.52,307.47,308.07,37288.0,306.3829,306.3829,301.4321,302.0203,37288.0
2022-12-14 14:10:00,308.17,308.73,307.6,308.73,25883.0,302.1183,302.6673,301.5595,302.6673,25883.0
2022-12-14 14:20:00,308.65,308.65,308.0,308.49,5871.0,302.5889,302.5889,301.9517,302.4321,5871.0
2022-12-14 14:30:00,308.23,308.94,306.42,307.73,52093.0,302.1772,302.8732,300.4027,301.687,52093.0
2022-12-14 14:40:00,307.84,309.72,307.31,308.77,30955.0,301.7948,303.6379,301.2752,302.7066,30955.0
2022-12-14 14:50:00,308.72,309.29,308.11,309.29,8600.0,302.6575,303.2163,302.0595,303.2163,8600.0
2022-12-14 15:00:00,309.18,310.32,308.86,309.58,12808.0,303.1085,304.2261,302.7948,303.5007,12808.0
2022-12-14 15:10:00,309.55,310.58,308.66,309.06,8811.0,303.4712,304.481,302.5987,302.9909,8811.0
2022-12-14 15:20:00,308.78,309.35,307.77,307.77,15938.0,302.7164,303.2752,301.7262,301.7262,15938.0
2022-12-14 15:30:00,307.68,307.93,306.38,307.13,21331.0,301.638,301.8831,300.3635,301.0988,21331.0
2022-12-14 15:40:00,307.3,307.47,306.82,307.23,24122.0,301.2654,301.4321,300.7949,301.1968,24122.0
2022-12-14 15:50:00,307.46,308.08,306.06,306.27,78083.0,301.4223,302.0301,300.0498,300.2557,78083.0
2022-12-15 09:30:00,301.35,303.91,301.18,302.36,19575.0,295.4323,297.942,295.2656,296.4224,19575.0
2022-12-15 09:40:00,302.31,302.31,301.18,301.23,11876.0,296.3734,296.3734,295.2656,295.3146,11876.0
2022-12-15 09:50:00,301.24,301.57,299.16,299.23,65685.0,295.3244,295.648,293.2853,293.3539,65685.0
2022-12-15 10:00:00,299.65,299.7,298.58,299.51,7506.0,293.7657,293.8147,292.7167,293.6284,7506.0
2022-12-15 10:10:00,299.39,300.36,299.14,300.36,10770.0,293.5108,294.4617,293.2657,294.4617,10770.0
2022-12-15 10:20:00,300.35,301.33,299.98,301.32,8137.0,294.4519,295.4127,294.0892,295.4029,8137.0
2022-12-15 10:30:00,301.36,302.79,301.04,302.55,8482.0,295.4421,296.844,295.1284,296.6087,8482.0
2022-12-15 10:40:00,302.41,302.71,301.96,302.08,10588.0,296.4715,296.7656,296.0303,296.1479,10588.0
2022-12-15 10:50:00,301.97,301.98,300.56,300.73,16296.0,296.0401,296.0499,294.6578,294.8244,16296.0
2022-12-15 11:00:00,300.58,300.96,300.58,300.86,4703.0,294.6774,295.0499,294.6774,294.9519,4703.0
2022-12-15 11:10:00,300.86,301.65,300.24,301.65,11943.0,294.9519,295.7264,294.3441,295.7264,11943.0
2022-12-15 11:20:00,301.66,301.74,301.13,301.6,13547.0,295.7362,295.8146,295.2166,295.6774,13547.0
2022-12-15 11:30:00,301.85,302.19,301.54,301.88,9457.0,295.9225,296.2558,295.6185,295.9519,9457.0
2022-12-15 11:40:00,301.87,301.87,300.94,300.94,9401.0,295.9421,295.9421,295.0303,295.0303,9401.0
2022-12-15 11:50:00,300.92,301.23,300.61,301.07,3760.0,295.0107,295.3146,294.7068,295.1578,3760.0
2022-12-15 12:00:00,301.38,301.86,301.31,301.63,12446.0,295.4617,295.9323,295.3931,295.7068,12446.0
2022-12-15 12:10:00,301.61,302.65,301.43,302.16,12595.0,295.6872,296.7067,295.5107,296.2264,12595.0
2022-12-15 12:20:00,302.16,302.16,301.61,301.78,2401.0,296.2264,296.2264,295.6872,295.8538,2401.0
2022-12-15 12:30:00,301.69,302.37,301.69,301.93,7444.0,295.7656,296.4322,295.7656,296.0009,7444.0
2022-12-15 12:40:00,301.94,301.94,301.38,301.6,6416.0,296.0107,296.0107,295.4617,295.6774,6416.0
2022-12-15 12:50:00,301.69,301.75,301.08,301.2,5222.0,295.7656,295.8244,295.1676,295.2852,5222.0
2022-12-15 13:00:00,301.38,301.57,300.83,300.98,4942.0,295.4617,295.648,294.9225,295.0695,4942.0
2022-12-15 13:10:00,300.97,301.17,300.82,300.83,4507.0,295.0597,295.2558,294.9127,294.9225,4507.0
2022-12-15 13:20:00,300.82,301.02,300.73,301.02,3508.0,294.9127,295.1088,294.8244,295.1088,3508.0
2022-12-15 13:30:00,300.91,301.29,300.81,301.13,11399.0,295.0009,295.3734,294.9029,295.2166,11399.0
2022-12-15 13:40:00,301.17,301.7,301.03,301.66,5259.0,295.2558,295.7754,295.1186,295.7362,5259.0
2022-12-15 13:50:00,301.62,302.42,301.61,302.36,9995.0,295.697,296.4813,295.6872,296.4224,9995.0
2022-12-15 14:00:00,302.37,302.52,301.99,302.12,6946.0,296.4322,296.5793,296.0597,296.1871,6946.0
2022-12-15 14:10:00,302.03,302.65,302.03,302.54,9399.0,296.0989,296.7067,296.0989,296.5989,9399.0
2022-12-15 14:20:00,302.49,303.16,302.49,303.05,11488.0,296.5499,297.2067,296.5499,297.0989,11488.0
2022-12-15 14:30:00,302.98,304.21,302.92,304.03,10057.0,297.0303,298.2361,296.9714,298.0596,10057.0
2022-12-15 14:40:00,304.11,304.2,303.86,304.09,5887.0,298.1381,298.2263,297.893,298.1185,5887.0
2022-12-15 14:50:00,304.09,304.75,303.88,304.75,7466.0,298.1185,298.7655,297.9126,298.7655,7466.0
2022-12-15 15:00:00,304.76,305.83,304.76,305.38,13167.0,298.7753,299.8243,298.7753,299.3831,13167.0
2022-12-15 15:10:00,305.35,305.42,304.23,304.26,14595.0,299.3537,299.4223,298.2557,298.2851,14595.0
2022-12-15 15:20:00,304.16,304.71,304.09,304.7,7929.0,298.1871,298.7263,298.1185,298.7165,7929.0
2022-12-15 15:30:00,304.63,304.94,303.99,304.09,6520.0,298.6479,298.9518,298.0204,298.1185,6520.0
2022-12-15 15:40:00,304.23,304.27,303.26,303.32,12497.0,298.2557,298.2949,297.3048,297.3636,12497.0
2022-12-15 15:50:00,303.39,303.95,303.25,303.67,68289.0,297.4322,297.9812,297.295,297.7067,68289.0
2022-12-16 09:30:00,301.03,301.03,298.54,300.39,125465.0,295.1186,295.1186,292.6775,294.4911,125465.0
2022-12-16 09:40:00,300.54,300.54,297.55,298.12,9851.0,294.6382,294.6382,291.7069,292.2657,9851.0
2022-12-16 09:50:00,298.12,298.72,297.8,297.81,5900.0,292.2657,292.8539,291.952,291.9618,5900.0
2022-12-16 10:00:00,298.06,298.22,296.46,296.52,13115.0,292.2069,292.3637,290.6383,290.6971,13115.0
2022-12-16 10:10:00,296.67,297.09,296.05,297.02,10263.0,290.8442,291.2559,290.2363,291.1873,10263.0
2022-12-16 10:20:00,297.13,297.13,296.24,296.24,15932.0,291.2951,291.2951,290.4226,290.4226,15932.0
2022-12-16 10:30:00,296.29,296.43,295.52,295.67,9796.0,290.4716,290.6089,289.7168,289.8638,9796.0
2022-12-16 10:40:00,295.67,296.13,295.4,295.88,9282.0,289.8638,290.3148,289.5991,290.0697,9282.0
2022-12-16 10:50:00,295.87,297.79,295.87,297.79,5630.0,290.0599,291.9422,290.0599,291.9422,5630.0
2022-12-16 11:00:00,297.83,297.95,297.19,297.53,12384.0,291.9814,292.099,291.354,291.6873,12384.0
2022-12-16 11:10:00,297.26,298.51,297.18,298.09,4419.0,291.4226,292.648,291.3442,292.2363,4419.0
2022-12-16 11:20:00,298.28,298.98,298.22,298.98,5295.0,292.4226,293.1088,292.3637,293.1088,5295.0
2022-12-16 11:30:00,299.03,299.45,298.79,298.81,6530.0,293.1578,293.5696,292.9225,292.9421,6530.0
2022-12-16 11:40:00,298.79,298.79,297.17,297.17,8375.0,292.9225,292.9225,291.3344,291.3344,8375.0
2022-12-16 11:50:00,297.37,297.57,297.15,297.38,10812.0,291.5304,291.7265,291.3147,291.5402,10812.0
2022-12-16 12:00:00,297.42,297.93,297.23,297.66,3732.0,291.5794,292.0794,291.3932,291.8147,3732.0
2022-12-16 12:10:00,297.63,297.74,297.33,297.6,10376.0,291.7853,291.8932,291.4912,291.7559,10376.0
2022-12-16 12:20:00,297.8,297.82,297.42,297.7,5579.0,291.952,291.9716,291.5794,291.8539,5579.0
2022-12-16 12:30:00,297.62,297.79,297.3,297.71,3573.0,291.7755,291.9422,291.4618,291.8638,3573.0
2022-12-16 12:40:00,297.48,297.48,296.77,297.16,5614.0,291.6383,291.6383,290.9422,291.3246,5614.0
2022-12-16 12:50:00,297.16,297.16,296.44,296.68,3946.0,291.3246,291.3246,290.6187,290.854,3946.0
2022-12-16 13:00:00,296.61,297.13,296.54,296.63,5925.0,290.7854,291.2951,290.7167,290.805,5925.0
2022-12-16 13:10:00,296.61,296.76,296.6,296.62,2792.0,290.7854,290.9324,290.7755,290.7952,2792.0
2022-12-16 13:20:00,296.66,296.85,296.04,296.05,7122.0,290.8344,291.0206,290.2265,290.2363,7122.0
2022-12-16 13:30:00,296.02,296.67,295.69,295.69,11704.0,290.2069,290.8442,289.8834,289.8834,11704.0
2022-12-16 13:40:00,295.74,296.56,295.53,296.56,4938.0,289.9324,290.7363,289.7266,290.7363,4938.0
2022-12-16 13:50:00,296.5,296.5,295.62,296.01,9305.0,290.6775,290.6775,289.8148,290.1971,9305.0
2022-12-16 14:00:00,296.27,296.62,295.92,296.13,16209.0,290.452,290.7952,290.1089,290.3148,16209.0
2022-12-16 14:10:00,296.02,296.48,295.94,296.03,12568.0,290.2069,290.6579,290.1285,290.2167,12568.0
2022-12-16 14:20:00,296.1,296.26,295.66,295.95,17068.0,290.2854,290.4422,289.854,290.1383,17068.0
2022-12-16 14:30:00,295.78,295.78,295.27,295.49,11855.0,289.9717,289.9717,289.4717,289.6873,11855.0
2022-12-16 14:40:00,295.38,295.57,294.99,295.51,15234.0,289.5795,289.7658,289.1972,289.707,15234.0
2022-12-16 14:50:00,295.51,296.92,295.51,296.75,6451.0,289.707,291.0893,289.707,290.9226,6451.0
2022-12-16 15:00:00,296.78,297.25,296.42,296.8,10061.0,290.952,291.4128,290.5991,290.9716,10061.0
2022-12-16 15:10:00,296.95,297.88,296.7,297.5,11203.0,291.1187,292.0304,290.8736,291.6579,11203.0
2022-12-16 15:20:00,297.5,298.13,297.37,297.79,12489.0,291.6579,292.2755,291.5304,291.9422,12489.0
2022-12-16 15:30:00,297.8,298.51,297.8,298.05,17278.0,291.952,292.648,291.952,292.1971,17278.0
2022-12-16 15:40:00,297.99,298.41,297.91,297.91,20490.0,292.1383,292.55,292.0598,292.0598,20490.0
2022-12-16 15:50:00,298.03,299.38,298.03,298.58,79645.0,292.1775,293.501,292.1775,292.7167,79645.0
2022-12-19 09:30:00,296.92,298.41,295.18,298.23,8895.0,291.0893,292.55,289.3834,292.3735,8895.0
2022-12-19 09:40:00,297.82,297.86,296.24,296.3,8489.0,291.9716,292.0108,290.4226,290.4814,8489.0
2022-12-19 09:50:00,296.63,296.67,295.76,296.1,43102.0,290.805,290.8442,289.952,290.2854,43102.0
2022-12-19 10:00:00,296.13,297.44,295.58,297.44,21641.0,290.3148,291.5991,289.7756,291.5991,21641.0
2022-12-19 10:10:00,298.11,299.54,298.1,298.75,3610.0,292.2559,293.6578,292.2461,292.8833,3610.0
2022-12-19 10:20:00,298.92,300.05,298.7,300.05,3570.0,293.05,294.1578,292.8343,294.1578,3570.0
2022-12-19 10:30:00,299.77,299.82,298.77,299.0,6668.0,293.8833,293.9323,292.9029,293.1284,6668.0
2022-12-19 10:40:00,298.9,299.22,298.88,298.93,7555.0,293.0304,293.3441,293.0108,293.0598,7555.0
2022-12-19 10:50:00,298.87,299.18,298.56,299.03,15865.0,293.001,293.3049,292.6971,293.1578,15865.0
2022-12-19 11:00:00,298.86,298.86,297.8,298.41,6809.0,292.9912,292.9912,291.952,292.55,6809.0
2022-12-19 11:10:00,298.17,298.29,297.92,298.24,4710.0,292.3147,292.4324,292.0696,292.3833,4710.0
2022-12-19 11:20:00,298.24,298.24,297.93,298.04,5417.0,292.3833,292.3833,292.0794,292.1873,5417.0
2022-12-19 11:30:00,297.95,297.95,296.84,297.31,13361.0,292.099,292.099,291.0108,291.4716,13361.0
2022-12-19 11:40:00,297.31,297.77,297.26,297.34,11899.0,291.4716,291.9226,291.4226,291.501,11899.0
2022-12-19 11:50:00,297.49,298.08,297.48,298.0,2972.0,291.6481,292.2265,291.6383,292.1481,2972.0
2022-12-19 12:00:00,297.9,298.23,297.66,297.85,4411.0,292.05,292.3735,291.8147,292.001,4411.0
2022-12-19 12:10:00,297.9,297.9,297.38,297.57,6053.0,292.05,292.05,291.5402,291.7265,6053.0
2022-12-19 12:20:00,297.59,297.59,296.96,297.0,4958.0,291.7461,291.7461,291.1285,291.1677,4958.0
2022-12-19 12:30:00,296.99,297.17,296.67,297.08,7024.0,291.1579,291.3344,290.8442,291.2461,7024.0
2022-12-19 12:40:00,297.08,297.31,296.96,297.23,4000.0,291.2461,291.4716,291.1285,291.3932,4000.0
2022-12-19 12:50:00,297.18,297.29,297.06,297.19,6560.0,291.3442,291.452,291.2265,291.354,6560.0
2022-12-19 13:00:00,297.19,297.27,296.75,296.75,7790.0,291.354,291.4324,290.9226,290.9226,7790.0
2022-12-19 13:10:00,296.63,297.07,296.23,297.03,6070.0,290.805,291.2363,290.4128,291.1971,6070.0
2022-12-19 13:20:00,297.16,297.71,296.98,297.24,25742.0,291.3246,291.8638,291.1481,291.403,25742.0
2022-12-19 13:30:00,297.37,297.62,296.77,297.21,9510.0,291.5304,291.7755,290.9422,291.3736,9510.0
2022-12-19 13:40:00,297.22,297.26,296.92,297.11,5041.0,291.3834,291.4226,291.0893,291.2755,5041.0
2022-12-19 13:50:00,297.11,297.6,297.08,297.23,7494.0,291.2755,291.7559,291.2461,291.3932,7494.0
2022-12-19 14:00:00,297.19,297.25,296.32,296.63,23513.0,291.354,291.4128,290.501,290.805,23513.0
2022-12-19 14:10:00,296.63,296.71,296.11,296.11,7129.0,290.805,290.8834,290.2952,290.2952,7129.0
2022-12-19 14:20:00,296.13,296.53,295.94,296.02,3466.0,290.3148,290.7069,290.1285,290.2069,3466.0
2022-12-19 14:30:00,296.06,296.56,296.03,296.31,6868.0,290.2462,290.7363,290.2167,290.4912,6868.0
2022-12-19 14:40:00,296.36,296.48,296.08,296.1,5274.0,290.5403,290.6579,290.2658,290.2854,5274.0
2022-12-19 14:50:00,295.97,296.04,295.7,296.01,11100.0,290.1579,290.2265,289.8932,290.1971,11100.0
2022-12-19 15:00:00,295.99,296.24,295.66,296.24,6282.0,290.1775,290.4226,289.854,290.4226,6282.0
2022-12-19 15:10:00,296.23,296.57,296.09,296.47,6318.0,290.4128,290.7461,290.2756,290.6481,6318.0
2022-12-19 15:20:00,296.46,297.24,296.41,297.05,34388.0,290.6383,291.403,290.5893,291.2167,34388.0
2022-12-19 15:30:00,297.1,297.84,297.06,297.68,19123.0,291.2657,291.9912,291.2265,291.8343,19123.0
2022-12-19 15:40:00,297.63,297.7,297.02,297.02,22921.0,291.7853,291.8539,291.1873,291.1873,22921.0
2022-12-19 15:50:00,297.07,297.34,296.65,297.05,61262.0,291.2363,291.501,290.8246,291.2167,61262.0
2022-12-20 09:30:00,298.74,299.18,295.02,298.71,11229.0,292.8735,293.3049,289.2266,292.8441,11229.0
2022-12-20 09:40:00,298.42,298.66,297.32,297.96,7169.0,292.5598,292.7951,291.4814,292.1088,7169.0
2022-12-20 09:50:00,297.84,299.23,297.52,298.96,3415.0,291.9912,293.3539,291.6775,293.0892,3415.0
2022-12-20 10:00:00,298.83,299.82,298.83,299.54,4864.0,292.9618,293.9323,292.9618,293.6578,4864.0
2022-12-20 10:10:00,299.59,299.73,298.87,299.23,3000.0,293.7068,293.8441,293.001,293.3539,3000.0
2022-12-20 10:20:00,299.34,300.47,299.15,299.62,8271.0,293.4617,294.5696,293.2755,293.7362,8271.0
2022-12-20 10:30:00,299.9,299.95,299.42,299.74,3652.0,294.0107,294.0598,293.5402,293.8539,3652.0
2022-12-20 10:40:00,299.72,299.79,299.12,299.66,6971.0,293.8343,293.9029,293.2461,293.7755,6971.0
2022-12-20 10:50:00,299.53,300.23,299.46,299.57,4848.0,293.648,294.3343,293.5794,293.6872,4848.0
2022-12-20 11:00:00,299.53,299.61,299.24,299.56,2801.0,293.648,293.7264,293.3637,293.6774,2801.0
2022-12-20 11:10:00,299.48,299.89,298.68,299.17,19712.0,293.599,294.0009,292.8147,293.2951,19712.0
2022-12-20 11:20:00,299.19,299.2,298.34,298.41,11383.0,293.3147,293.3245,292.4814,292.55,11383.0
2022-12-20 11:30:00,298.28,298.54,298.06,298.38,5709.0,292.4226,292.6775,292.2069,292.5206,5709.0
2022-12-20 11:40:00,298.34,299.04,298.3,299.04,5688.0,292.4814,293.1676,292.4422,293.1676,5688.0
2022-12-20 11:50:00,298.88,299.26,298.65,299.26,3566.0,293.0108,293.3833,292.7853,293.3833,3566.0
2022-12-20 12:00:00,299.37,299.57,299.34,299.54,2738.0,293.4912,293.6872,293.4617,293.6578,2738.0
2022-12-20 12:10:00,299.57,299.71,298.57,298.81,4857.0,293.6872,293.8245,292.7069,292.9421,4857.0
2022-12-20 12:20:00,298.99,299.37,298.99,299.11,1925.0,293.1186,293.4912,293.1186,293.2363,1925.0
2022-12-20 12:30:00,299.16,299.18,298.77,299.18,3169.0,293.2853,293.3049,292.9029,293.3049,3169.0
2022-12-20 12:40:00,299.3,299.52,299.16,299.24,5693.0,293.4225,293.6382,293.2853,293.3637,5693.0
2022-12-20 12:50:00,299.1,299.64,299.09,299.64,2217.0,293.2265,293.7559,293.2167,293.7559,2217.0
2022-12-20 13:00:00,299.61,299.69,299.03,299.18,2508.0,293.7264,293.8049,293.1578,293.3049,2508.0
2022-12-20 13:10:00,299.06,299.39,298.79,299.12,9031.0,293.1872,293.5108,292.9225,293.2461,9031.0
2022-12-20 13:20:00,299.02,299.47,298.97,299.19,3760.0,293.148,293.5892,293.099,293.3147,3760.0
2022-12-20 13:30:00,299.21,299.73,299.19,299.72,2263.0,293.3343,293.8441,293.3147,293.8343,2263.0
2022-12-20 13:40:00,299.82,300.24,299.52,299.57,7141.0,293.9323,294.3441,293.6382,293.6872,7141.0
2022-12-20 13:50:00,299.45,299.67,299.1,299.37,20545.0,293.5696,293.7853,293.2265,293.4912,20545.0
2022-12-20 14:00:00,299.2,299.4,298.9,299.29,2911.0,293.3245,293.5206,293.0304,293.4127,2911.0
2022-12-20 14:10:00,299.23,299.46,298.76,298.86,3452.0,293.3539,293.5794,292.8931,292.9912,3452.0
2022-12-20 14:20:00,298.76,298.76,298.34,298.45,4572.0,292.8931,292.8931,292.4814,292.5892,4572.0
2022-12-20 14:30:00,298.5,298.52,298.0,298.11,5128.0,292.6382,292.6578,292.1481,292.2559,5128.0
2022-12-20 14:40:00,298.06,298.07,297.54,297.81,2914.0,292.2069,292.2167,291.6971,291.9618,2914.0
2022-12-20 14:50:00,297.77,298.03,297.61,297.79,3200.0,291.9226,292.1775,291.7657,291.9422,3200.0
2022-12-20 15:00:00,297.75,297.75,297.24,297.55,3617.0,291.903,291.903,291.403,291.7069,3617.0
2022-12-20 15:10:00,297.6,298.24,297.36,298.0,9450.0,291.7559,292.3833,291.5206,292.1481,9450.0
2022-12-20 15:20:00,298.0,298.47,297.79,298.3,6971.0,292.1481,292.6088,291.9422,292.4422,6971.0
2022-12-20 15:30:00,298.41,298.59,298.19,298.55,9337.0,292.55,292.7265,292.3343,292.6873,9337.0
2022-12-20 15:40:00,298.5,298.5,297.87,298.08,11904.0,292.6382,292.6382,292.0206,292.2265,11904.0
2022-12-20 15:50:00,298.02,298.1,297.49,297.94,30525.0,292.1677,292.2461,291.6481,292.0892,30525.0
2022-12-21 09:30:00,299.62,299.62,298.43,299.09,5024.0,293.7362,293.7362,292.5696,293.2167,5024.0
2022-12-21 09:40:00,298.91,299.19,298.42,298.75,35362.0,293.0402,293.3147,292.5598,292.8833,35362.0
2022-12-21 09:50:00,298.79,299.17,298.32,298.86,6787.0,292.9225,293.2951,292.4618,292.9912,6787.0
2022-12-21 10:00:00,299.29,300.27,299.29,300.13,2959.0,293.4127,294.3735,293.4127,294.2362,2959.0
2022-12-21 10:10:00,299.87,300.21,299.7,300.03,2890.0,293.9813,294.3147,293.8147,294.1382,2890.0
2022-12-21 10:20:00,300.03,300.17,299.62,299.64,4079.0,294.1382,294.2754,293.7362,293.7559,4079.0
2022-12-21 10:30:00,299.75,300.64,299.74,300.57,3823.0,293.8637,294.7362,293.8539,294.6676,3823.0
2022-12-21 10:40:00,300.68,300.68,300.27,300.58,4800.0,294.7754,294.7754,294.3735,294.6774,4800.0
2022-12-21 10:50:00,300.58,300.7,300.32,300.7,1838.0,294.6774,294.795,294.4225,294.795,1838.0
2022-12-21 11:00:00,300.69,301.3,300.61,301.15,2988.0,294.7852,295.3833,294.7068,295.2362,2988.0
2022-12-21 11:10:00,301.3,301.58,300.78,300.78,1841.0,295.3833,295.6578,294.8735,294.8735,1841.0
2022-12-21 11:20:00,300.92,301.02,300.81,300.92,2528.0,295.0107,295.1088,294.9029,295.0107,2528.0
2022-12-21 11:30:00,300.97,301.27,300.97,300.97,1716.0,295.0597,295.3538,295.0597,295.0597,1716.0
2022-12-21 11:40:00,300.76,300.76,300.1,300.1,1306.0,294.8539,294.8539,294.2068,294.2068,1306.0
2022-12-21 11:50:00,300.0,300.58,299.99,300.45,2974.0,294.1088,294.6774,294.099,294.5499,2974.0
2022-12-21 12:00:00,300.44,300.48,300.2,300.2,1615.0,294.5401,294.5794,294.3049,294.3049,1615.0
2022-12-21 12:10:00,300.18,300.65,300.18,300.64,2207.0,294.2852,294.746,294.2852,294.7362,2207.0
2022-12-21 12:20:00,300.61,301.13,300.57,300.78,3705.0,294.7068,295.2166,294.6676,294.8735,3705.0
2022-12-21 12:30:00,300.88,300.95,300.59,300.92,2027.0,294.9715,295.0401,294.6872,295.0107,2027.0
2022-12-21 12:40:00,301.14,301.19,300.95,301.0,1678.0,295.2264,295.2754,295.0401,295.0891,1678.0
2022-12-21 12:50:00,301.08,301.46,301.08,301.46,1814.0,295.1676,295.5401,295.1676,295.5401,1814.0
2022-12-21 13:00:00,301.27,302.09,301.2,301.95,1925.0,295.3538,296.1577,295.2852,296.0205,1925.0
2022-12-21 13:10:00,301.88,301.88,301.29,301.3,1746.0,295.9519,295.9519,295.3734,295.3833,1746.0
2022-12-21 13:20:00,301.33,301.33,300.74,300.75,5311.0,295.4127,295.4127,294.8342,294.8441,5311.0
2022-12-21 13:30:00,300.78,301.44,300.78,301.16,4758.0,294.8735,295.5205,294.8735,295.246,4758.0
2022-12-21 13:40:00,301.18,301.5,300.98,301.43,4809.0,295.2656,295.5793,295.0695,295.5107,4809.0
2022-12-21 13:50:00,301.39,301.62,301.33,301.45,4799.0,295.4715,295.697,295.4127,295.5303,4799.0
2022-12-21 14:00:00,301.39,301.97,301.31,301.84,4310.0,295.4715,296.0401,295.3931,295.9126,4310.0
2022-12-21 14:10:00,301.83,302.07,301.66,301.7,3859.0,295.9028,296.1381,295.7362,295.7754,3859.0
2022-12-21 14:20:00,301.62,301.62,301.25,301.26,3729.0,295.697,295.697,295.3342,295.344,3729.0
2022-12-21 14:30:00,301.28,301.51,301.16,301.26,2576.0,295.3636,295.5891,295.246,295.344,2576.0
2022-12-21 14:40:00,301.31,301.51,301.18,301.51,2585.0,295.3931,295.5891,295.2656,295.5891,2585.0
2022-12-21 14:50:00,301.5,301.5,300.87,301.44,4536.0,295.5793,295.5793,294.9617,295.5205,4536.0
2022-12-21 15:00:00,301.36,301.66,301.25,301.41,6881.0,295.4421,295.7362,295.3342,295.4911,6881.0
2022-12-21 15:10:00,301.39,301.58,300.98,301.0,9786.0,295.4715,295.6578,295.0695,295.0891,9786.0
2022-12-21 15:20:00,300.91,301.42,300.91,301.04,5348.0,295.0009,295.5009,295.0009,295.1284,5348.0
2022-12-21 15:30:00,301.02,301.83,300.92,301.82,15908.0,295.1088,295.9028,295.0107,295.893,15908.0
2022-12-21 15:40:00,301.81,302.26,301.75,302.21,18331.0,295.8832,296.3244,295.8244,296.2754,18331.0
2022-12-21 15:50:00,302.22,303.1,302.21,303.09,66289.0,296.2852,297.1479,296.2754,297.1381,66289.0
2022-12-22 09:30:00,301.44,302.97,300.83,301.59,7121.0,295.5205,297.0205,294.9225,295.6676,7121.0
2022-12-22 09:40:00,301.94,301.94,301.41,301.56,4446.0,296.0107,296.0107,295.4911,295.6381,4446.0
2022-12-22 09:50:00,301.28,301.28,300.61,301.24,2521.0,295.3636,295.3636,294.7068,295.3244,2521.0
2022-12-22 10:00:00,301.13,301.13,300.19,300.19,2646.0,295.2166,295.2166,294.295,294.295,2646.0
2022-12-22 10:10:00,299.9,300.55,299.25,300.48,1686.0,294.0107,294.648,293.3735,294.5794,1686.0
2022-12-22 10:20:00,300.46,300.6,300.07,300.53,3510.0,294.5597,294.697,294.1774,294.6284,3510.0
2022-12-22 10:30:00,300.38,300.67,300.09,300.1,3939.0,294.4813,294.7656,294.197,294.2068,3939.0
2022-12-22 10:40:00,300.21,300.5,300.01,300.5,3391.0,294.3147,294.599,294.1186,294.599,3391.0
2022-12-22 10:50:00,300.64,300.79,300.0,300.16,5282.0,294.7362,294.8833,294.1088,294.2656,5282.0
2022-12-22 11:00:00,300.04,300.07,299.69,299.78,3181.0,294.148,294.1774,293.8049,293.8931,3181.0
2022-12-22 11:10:00,299.85,299.96,299.49,299.95,1306.0,293.9617,294.0696,293.6088,294.0598,1306.0
2022-12-22 11:20:00,299.93,300.08,299.73,300.01,3387.0,294.0402,294.1872,293.8441,294.1186,3387.0
2022-12-22 11:30:00,300.02,300.33,299.76,299.76,2375.0,294.1284,294.4323,293.8735,293.8735,2375.0
2022-12-22 11:40:00,299.49,299.69,299.46,299.46,1655.0,293.6088,293.8049,293.5794,293.5794,1655.0
2022-12-22 11:50:00,299.79,300.06,299.77,300.06,2194.0,293.9029,294.1676,293.8833,294.1676,2194.0
2022-12-22 12:00:00,299.92,300.12,299.92,300.11,1506.0,294.0304,294.2264,294.0304,294.2166,1506.0
2022-12-22 12:10:00,300.14,300.15,299.61,299.61,3192.0,294.246,294.2558,293.7264,293.7264,3192.0
2022-12-22 12:20:00,299.52,299.58,298.53,298.53,1920.0,293.6382,293.697,292.6676,292.6676,1920.0
2022-12-22 12:30:00,298.3,298.65,298.3,298.52,3773.0,292.4422,292.7853,292.4422,292.6578,3773.0
2022-12-22 12:40:00,298.48,298.59,298.15,298.5,3307.0,292.6186,292.7265,292.2951,292.6382,3307.0
2022-12-22 12:50:00,298.5,298.51,297.92,298.09,2958.0,292.6382,292.648,292.0696,292.2363,2958.0
2022-12-22 13:00:00,298.09,298.09,296.72,297.0,2766.0,292.2363,292.2363,290.8932,291.1677,2766.0
2022-12-22 13:10:00,297.0,297.76,297.0,297.59,3614.0,291.1677,291.9128,291.1677,291.7461,3614.0
2022-12-22 13:20:00,297.48,297.48,297.27,297.38,2233.0,291.6383,291.6383,291.4324,291.5402,2233.0
2022-12-22 13:30:00,297.27,297.43,296.57,297.43,5250.0,291.4324,291.5892,290.7461,291.5892,5250.0
2022-12-22 13:40:00,297.43,297.69,297.29,297.48,3722.0,291.5892,291.8441,291.452,291.6383,3722.0
2022-12-22 13:50:00,297.6,297.76,297.36,297.49,14984.0,291.7559,291.9128,291.5206,291.6481,14984.0
2022-12-22 14:00:00,297.67,298.12,297.6,297.87,11637.0,291.8245,292.2657,291.7559,292.0206,11637.0
2022-12-22 14:10:00,297.8,298.46,297.8,298.16,3233.0,291.952,292.599,291.952,292.3049,3233.0
2022-12-22 14:20:00,298.21,298.44,297.9,298.44,5531.0,292.3539,292.5794,292.05,292.5794,5531.0
2022-12-22 14:30:00,298.48,298.74,298.19,298.19,4363.0,292.6186,292.8735,292.3343,292.3343,4363.0
2022-12-22 14:40:00,298.33,298.5,298.06,298.44,6004.0,292.4716,292.6382,292.2069,292.5794,6004.0
2022-12-22 14:50:00,298.5,299.2,298.49,299.08,5833.0,292.6382,293.3245,292.6284,293.2068,5833.0
2022-12-22 15:00:00,298.98,299.05,298.74,299.05,3279.0,293.1088,293.1774,292.8735,293.1774,3279.0
2022-12-22 15:10:00,299.16,299.31,298.62,299.04,10200.0,293.2853,293.4323,292.7559,293.1676,10200.0
2022-12-22 15:20:00,299.49,299.92,299.46,299.92,4132.0,293.6088,294.0304,293.5794,294.0304,4132.0
2022-12-22 15:30:00,300.05,300.07,299.17,299.17,5091.0,294.1578,294.1774,293.2951,293.2951,5091.0
2022-12-22 15:40:00,299.42,299.5,299.17,299.45,13579.0,293.5402,293.6186,293.2951,293.5696,13579.0
2022-12-22 15:50:00,299.58,300.42,299.58,300.22,27495.0,293.697,294.5205,293.697,294.3245,27495.0
2022-12-23 09:30:00,299.21,299.61,298.56,298.77,9759.0,293.3343,293.7264,292.6971,292.9029,9759.0
2022-12-23 09:40:00,298.43,299.38,298.4,298.68,5737.0,292.5696,293.501,292.5402,292.8147,5737.0
2022-12-23 09:50:00,298.67,298.88,298.24,298.35,2519.0,292.8049,293.0108,292.3833,292.4912,2519.0
2022-12-23 10:00:00,298.55,299.38,298.49,298.91,5119.0,292.6873,293.501,292.6284,293.0402,5119.0
2022-12-23 10:10:00,299.13,300.44,298.98,300.42,3628.0,293.2559,294.5401,293.1088,294.5205,3628.0
2022-12-23 10:20:00,300.36,300.55,300.06,300.38,3355.0,294.4617,294.648,294.1676,294.4813,3355.0
2022-12-23 10:30:00,300.51,300.74,300.39,300.51,6834.0,294.6088,294.8342,294.4911,294.6088,6834.0
2022-12-23 10:40:00,300.61,300.94,299.92,299.92,4177.0,294.7068,295.0303,294.0304,294.0304,4177.0
2022-12-23 10:50:00,299.91,299.95,299.06,299.31,12585.0,294.0205,294.0598,293.1872,293.4323,12585.0
2022-12-23 11:00:00,299.3,299.82,299.26,299.82,3026.0,293.4225,293.9323,293.3833,293.9323,3026.0
2022-12-23 11:10:00,299.84,300.39,299.83,300.09,6306.0,293.9519,294.4911,293.9421,294.197,6306.0
2022-12-23 11:20:00,300.26,300.3,300.15,300.22,3571.0,294.3637,294.4029,294.2558,294.3245,3571.0
2022-12-23 11:30:00,300.32,300.86,300.32,300.6,3564.0,294.4225,294.9519,294.4225,294.697,3564.0
2022-12-23 11:40:00,301.06,301.13,300.82,300.99,3412.0,295.148,295.2166,294.9127,295.0793,3412.0
2022-12-23 11:50:00,301.11,301.4,300.91,301.16,2622.0,295.197,295.4813,295.0009,295.246,2622.0
2022-12-23 12:00:00,301.42,301.58,301.26,301.44,2378.0,295.5009,295.6578,295.344,295.5205,2378.0
2022-12-23 12:10:00,301.38,301.93,301.38,301.93,2941.0,295.4617,296.0009,295.4617,296.0009,2941.0
2022-12-23 12:20:00,301.9,302.15,301.89,301.9,2739.0,295.9715,296.2166,295.9617,295.9715,2739.0
2022-12-23 12:30:00,301.92,302.13,301.87,302.13,1337.0,295.9911,296.197,295.9421,296.197,1337.0
2022-12-23 12:40:00,302.05,302.05,301.34,301.34,3386.0,296.1185,296.1185,295.4225,295.4225,3386.0
2022-12-23 12:50:00,301.23,301.31,301.23,301.31,400.0,295.3146,295.3931,295.3146,295.3931,400.0
2022-12-23 13:00:00,301.31,301.39,301.17,301.33,1400.0,295.3931,295.4715,295.2558,295.4127,1400.0
2022-12-23 13:10:00,301.27,301.39,301.11,301.27,3262.0,295.3538,295.4715,295.197,295.3538,3262.0
2022-12-23 13:20:00,301.27,301.27,300.98,300.98,1700.0,295.3538,295.3538,295.0695,295.0695,1700.0
2022-12-23 13:30:00,300.88,300.88,300.69,300.73,864.0,294.9715,294.9715,294.7852,294.8244,864.0
2022-12-23 13:40:00,300.68,300.8,299.97,300.16,4004.0,294.7754,294.8931,294.0794,294.2656,4004.0
2022-12-23 13:50:00,300.31,300.9,300.31,300.9,3885.0,294.4127,294.9911,294.4127,294.9911,3885.0
2022-12-23 14:00:00,300.76,300.76,300.3,300.41,2660.0,294.8539,294.8539,294.4029,294.5107,2660.0
2022-12-23 14:10:00,300.52,300.65,300.43,300.43,1949.0,294.6186,294.746,294.5303,294.5303,1949.0
2022-12-23 14:20:00,300.37,300.53,300.34,300.53,1687.0,294.4715,294.6284,294.4421,294.6284,1687.0
2022-12-23 14:30:00,300.69,300.86,300.55,300.86,1637.0,294.7852,294.9519,294.648,294.9519,1637.0
2022-12-23 14:40:00,300.96,300.96,300.26,300.33,6870.0,295.0499,295.0499,294.3637,294.4323,6870.0
2022-12-23 14:50:00,300.4,300.64,300.32,300.51,25371.0,294.5009,294.7362,294.4225,294.6088,25371.0
2022-12-23 15:00:00,300.73,300.86,300.59,300.63,4126.0,294.8244,294.9519,294.6872,294.7264,4126.0
2022-12-23 15:10:00,300.78,301.23,300.75,300.88,5099.0,294.8735,295.3146,294.8441,294.9715,5099.0
2022-12-23 15:20:00,300.81,300.81,300.34,300.4,3180.0,294.9029,294.9029,294.4421,294.5009,3180.0
2022-12-23 15:30:00,300.49,300.49,299.76,299.76,7711.0,294.5892,294.5892,293.8735,293.8735,7711.0
2022-12-23 15:40:00,299.98,300.71,299.95,300.56,6389.0,294.0892,294.8048,294.0598,294.6578,6389.0
2022-12-23 15:50:00,300.54,300.8,300.27,300.73,29873.0,294.6382,294.8931,294.3735,294.8244,29873.0
2022-12-27 09:30:00,300.81,301.87,299.69,300.44,5059.0,294.9029,295.9421,293.8049,294.5401,5059.0
2022-12-27 09:40:00,300.71,301.15,299.59,299.59,3001.0,294.8048,295.2362,293.7068,293.7068,3001.0
2022-12-27 09:50:00,299.98,300.33,299.56,300.08,2958.0,294.0892,294.4323,293.6774,294.1872,2958.0
2022-12-27 10:00:00,300.11,300.32,299.57,300.32,3704.0,294.2166,294.4225,293.6872,294.4225,3704.0
2022-12-27 10:10:00,300.34,302.06,300.09,302.06,11334.0,294.4421,296.1283,294.197,296.1283,11334.0
2022-12-27 10:20:00,302.37,302.44,301.63,301.88,4212.0,296.4322,296.5009,295.7068,295.9519,4212.0
2022-12-27 10:30:00,301.77,302.17,301.53,301.99,9292.0,295.844,296.2362,295.6087,296.0597,9292.0
2022-12-27 10:40:00,301.73,302.04,301.64,302.04,1067.0,295.8048,296.1087,295.7166,296.1087,1067.0
2022-12-27 10:50:00,301.68,301.7,301.09,301.09,1253.0,295.7558,295.7754,295.1774,295.1774,1253.0
2022-12-27 11:00:00,300.95,301.62,300.82,301.62,5425.0,295.0401,295.697,294.9127,295.697,5425.0
2022-12-27 11:10:00,301.49,301.61,301.2,301.2,2338.0,295.5695,295.6872,295.2852,295.2852,2338.0
2022-12-27 11:20:00,301.1,301.36,301.08,301.14,1023.0,295.1872,295.4421,295.1676,295.2264,1023.0
2022-12-27 11:30:00,301.13,301.34,300.75,300.94,3526.0,295.2166,295.4225,294.8441,295.0303,3526.0
2022-12-27 11:40:00,301.07,301.48,301.05,301.4,8296.0,295.1578,295.5597,295.1382,295.4813,8296.0
2022-12-27 11:50:00,301.26,301.33,301.18,301.33,2000.0,295.344,295.4127,295.2656,295.4127,2000.0
2022-12-27 12:00:00,301.46,301.59,301.38,301.4,1500.0,295.5401,295.6676,295.4617,295.4813,1500.0
2022-12-27 12:10:00,301.59,301.88,301.56,301.66,1998.0,295.6676,295.9519,295.6381,295.7362,1998.0
2022-12-27 12:20:00,301.31,301.31,300.94,300.94,501.0,295.3931,295.3931,295.0303,295.0303,501.0
2022-12-27 12:30:00,300.94,301.23,300.92,301.2,2833.0,295.0303,295.3146,295.0107,295.2852,2833.0
2022-12-27 12:40:00,301.08,301.28,300.33,300.36,1627.0,295.1676,295.3636,294.4323,294.4617,1627.0
2022-12-27 12:50:00,300.72,300.9,300.56,300.9,1684.0,294.8146,294.9911,294.6578,294.9911,1684.0
2022-12-27 13:00:00,300.89,301.23,300.89,301.22,1575.0,294.9813,295.3146,294.9813,295.3048,1575.0
2022-12-27 13:10:00,301.31,301.42,300.83,300.83,1693.0,295.3931,295.5009,294.9225,294.9225,1693.0
2022-12-27 13:20:00,301.11,301.14,300.87,301.09,2235.0,295.197,295.2264,294.9617,295.1774,2235.0
2022-12-27 13:30:00,300.75,300.92,300.75,300.79,1172.0,294.8441,295.0107,294.8441,294.8833,1172.0
2022-12-27 13:40:00,300.73,300.92,300.67,300.73,4614.0,294.8244,295.0107,294.7656,294.8244,4614.0
2022-12-27 13:50:00,300.74,300.74,300.18,300.22,3620.0,294.8342,294.8342,294.2852,294.3245,3620.0
2022-12-27 14:00:00,300.13,300.58,300.08,300.43,1306.0,294.2362,294.6774,294.1872,294.5303,1306.0
2022-12-27 14:10:00,300.43,300.56,300.35,300.37,1717.0,294.5303,294.6578,294.4519,294.4715,1717.0
2022-12-27 14:20:00,299.98,300.37,299.98,300.1,5342.0,294.0892,294.4715,294.0892,294.2068,5342.0
2022-12-27 14:30:00,300.17,300.42,300.17,300.18,1000.0,294.2754,294.5205,294.2754,294.2852,1000.0
2022-12-27 14:40:00,300.17,300.45,299.8,300.44,4034.0,294.2754,294.5499,293.9127,294.5401,4034.0
2022-12-27 14:50:00,300.5,300.9,300.35,300.7,4022.0,294.599,294.9911,294.4519,294.795,4022.0
2022-12-27 15:00:00,300.8,301.34,300.8,301.31,3523.0,294.8931,295.4225,294.8931,295.3931,3523.0
2022-12-27 15:10:00,301.31,301.61,301.19,301.37,5568.0,295.3931,295.6872,295.2754,295.4519,5568.0
2022-12-27 15:20:00,301.36,301.44,301.15,301.36,3797.0,295.4421,295.5205,295.2362,295.4421,3797.0
2022-12-27 15:30:00,301.26,301.54,301.17,301.54,4133.0,295.344,295.6185,295.2558,295.6185,4133.0
2022-12-27 15:40:00,301.52,301.52,301.02,301.19,7308.0,295.5989,295.5989,295.1088,295.2754,7308.0
2022-12-27 15:50:00,300.93,301.1,300.65,301.03,27458.0,295.0205,295.1872,294.746,295.1186,27458.0
2022-12-28 09:30:00,301.72,302.64,301.35,302.28,6541.0,295.795,296.6969,295.4323,296.344,6541.0
2022-12-28 09:40:00,302.44,302.63,302.19,302.29,2378.0,296.5009,296.6871,296.2558,296.3538,2378.0
2022-12-28 09:50:00,302.21,302.21,301.08,301.75,2542.0,296.2754,296.2754,295.1676,295.8244,2542.0
2022-12-28 10:00:00,301.54,301.87,301.29,301.44,3100.0,295.6185,295.9421,295.3734,295.5205,3100.0
2022-12-28 10:10:00,301.34,302.01,301.13,302.0,3910.0,295.4225,296.0793,295.2166,296.0695,3910.0
2022-12-28 10:20:00,302.11,302.11,301.07,301.14,4244.0,296.1773,296.1773,295.1578,295.2264,4244.0
2022-12-28 10:30:00,301.17,301.67,301.17,301.47,3168.0,295.2558,295.746,295.2558,295.5499,3168.0
2022-12-28 10:40:00,301.6,301.79,301.19,301.71,3752.0,295.6774,295.8636,295.2754,295.7852,3752.0
2022-12-28 10:50:00,301.54,301.61,301.0,301.08,3186.0,295.6185,295.6872,295.0891,295.1676,3186.0
2022-12-28 11:00:00,301.12,301.5,300.88,300.88,3299.0,295.2068,295.5793,294.9715,294.9715,3299.0
2022-12-28 11:10:00,301.0,301.06,300.65,301.06,1436.0,295.0891,295.148,294.746,295.148,1436.0
2022-12-28 11:20:00,301.1,301.4,301.02,301.37,2386.0,295.1872,295.4813,295.1088,295.4519,2386.0
2022-12-28 11:30:00,301.52,301.52,301.03,301.03,1449.0,295.5989,295.5989,295.1186,295.1186,1449.0
2022-12-28 11:40:00,301.19,301.35,300.98,301.04,1908.0,295.2754,295.4323,295.0695,295.1284,1908.0
2022-12-28 11:50:00,301.0,301.01,300.34,300.46,1465.0,295.0891,295.0989,294.4421,294.5597,1465.0
2022-12-28 12:00:00,300.55,300.65,300.21,300.62,5070.0,294.648,294.746,294.3147,294.7166,5070.0
2022-12-28 12:10:00,300.76,300.82,300.32,300.58,1791.0,294.8539,294.9127,294.4225,294.6774,1791.0
2022-12-28 12:20:00,300.61,300.61,300.22,300.54,1400.0,294.7068,294.7068,294.3245,294.6382,1400.0
2022-12-28 12:30:00,300.67,300.67,300.45,300.47,1600.0,294.7656,294.7656,294.5499,294.5696,1600.0
2022-12-28 12:40:00,300.35,300.84,300.21,300.84,3913.0,294.4519,294.9323,294.3147,294.9323,3913.0
2022-12-28 12:50:00,300.86,301.14,300.75,301.03,1200.0,294.9519,295.2264,294.8441,295.1186,1200.0
2022-12-28 13:00:00,301.02,301.48,300.99,301.41,1900.0,295.1088,295.5597,295.0793,295.4911,1900.0
2022-12-28 13:10:00,301.48,301.56,301.35,301.56,1968.0,295.5597,295.6381,295.4323,295.6381,1968.0
2022-12-28 13:20:00,301.46,301.49,301.21,301.46,1261.0,295.5401,295.5695,295.295,295.5401,1261.0
2022-12-28 13:30:00,301.51,301.54,301.03,301.03,2016.0,295.5891,295.6185,295.1186,295.1186,2016.0
2022-12-28 13:40:00,301.2,301.4,301.1,301.1,2524.0,295.2852,295.4813,295.1872,295.1872,2524.0
2022-12-28 13:50:00,301.07,301.07,300.71,301.01,2221.0,295.1578,295.1578,294.8048,295.0989,2221.0
2022-12-28 14:00:00,301.1,301.34,301.09,301.11,1394.0,295.1872,295.4225,295.1774,295.197,1394.0
2022-12-28 14:10:00,300.66,300.68,300.24,300.44,3208.0,294.7558,294.7754,294.3441,294.5401,3208.0
2022-12-28 14:20:00,300.45,300.57,300.32,300.48,1200.0,294.5499,294.6676,294.4225,294.5794,1200.0
2022-12-28 14:30:00,300.47,300.93,300.46,300.84,1946.0,294.5696,295.0205,294.5597,294.9323,1946.0
2022-12-28 14:40:00,300.97,301.52,300.93,301.19,2472.0,295.0597,295.5989,295.0205,295.2754,2472.0
2022-12-28 14:50:00,301.14,301.17,300.87,300.87,1652.0,295.2264,295.2558,294.9617,294.9617,1652.0
2022-12-28 15:00:00,300.84,300.96,300.24,300.25,2578.0,294.9323,295.0499,294.3441,294.3539,2578.0
2022-12-28 15:10:00,300.24,300.54,299.91,300.27,14474.0,294.3441,294.6382,294.0205,294.3735,14474.0
2022-12-28 15:20:00,300.25,300.25,299.95,300.09,7645.0,294.3539,294.3539,294.0598,294.197,7645.0
2022-12-28 15:30:00,300.16,300.46,300.03,300.06,10239.0,294.2656,294.5597,294.1382,294.1676,10239.0
2022-12-28 15:40:00,300.06,300.22,299.42,299.77,13710.0,294.1676,294.3245,293.5402,293.8833,13710.0
2022-12-28 15:50:00,299.69,299.96,299.32,299.36,26089.0,293.8049,294.0696,293.4421,293.4813,26089.0
2022-12-29 09:30:00,301.97,301.97,298.57,300.74,5909.0,296.0401,296.0401,292.7069,294.8342,5909.0
2022-12-29 09:40:00,301.2,301.47,300.89,300.9,1903.0,295.2852,295.5499,294.9813,294.9911,1903.0
2022-12-29 09:50:00,300.82,301.56,300.82,301.44,1988.0,294.9127,295.6381,294.9127,295.5205,1988.0
2022-12-29 10:00:00,301.76,301.97,301.46,301.96,2047.0,295.8342,296.0401,295.5401,296.0303,2047.0
2022-12-29 10:10:00,302.08,302.87,302.08,302.7,3694.0,296.1479,296.9224,296.1479,296.7558,3694.0
2022-12-29 10:20:00,302.69,302.95,302.57,302.63,2830.0,296.746,297.0009,296.6283,296.6871,2830.0
2022-12-29 10:30:00,302.73,303.5,302.63,303.25,4852.0,296.7852,297.54,296.6871,297.295,4852.0
2022-12-29 10:40:00,303.25,303.25,302.26,302.3,4245.0,297.295,297.295,296.3244,296.3636,4245.0
2022-12-29 10:50:00,302.31,303.17,302.31,303.04,5826.0,296.3734,297.2165,296.3734,297.0891,5826.0
2022-12-29 11:00:00,303.05,303.06,302.4,302.43,2145.0,297.0989,297.1087,296.4617,296.4911,2145.0
2022-12-29 11:10:00,302.65,302.65,302.2,302.25,3489.0,296.7067,296.7067,296.2656,296.3146,3489.0
2022-12-29 11:20:00,302.45,303.43,302.29,303.17,10117.0,296.5107,297.4714,296.3538,297.2165,10117.0
2022-12-29 11:30:00,303.25,303.76,303.24,303.75,1500.0,297.295,297.7949,297.2852,297.7851,1500.0
2022-12-29 11:40:00,303.89,304.01,303.74,303.74,723.0,297.9224,298.04,297.7753,297.7753,723.0
2022-12-29 11:50:00,303.74,303.99,303.68,303.81,2500.0,297.7753,298.0204,297.7165,297.844,2500.0
2022-12-29 12:00:00,303.92,304.03,303.91,304.03,1253.0,297.9518,298.0596,297.942,298.0596,1253.0
2022-12-29 12:10:00,304.02,304.12,303.91,304.09,2201.0,298.0498,298.1479,297.942,298.1185,2201.0
2022-12-29 12:20:00,304.06,304.2,304.01,304.01,1326.0,298.0891,298.2263,298.04,298.04,1326.0
2022-12-29 12:30:00,303.93,304.1,303.88,303.88,1033.0,297.9616,298.1283,297.9126,297.9126,1033.0
2022-12-29 12:40:00,303.94,304.36,303.92,304.36,2720.0,297.9714,298.3832,297.9518,298.3832,2720.0
2022-12-29 12:50:00,304.38,304.54,304.21,304.31,1902.0,298.4028,298.5596,298.2361,298.3341,1902.0
2022-12-29 13:00:00,304.37,304.37,303.72,303.72,1195.0,298.393,298.393,297.7557,297.7557,1195.0
2022-12-29 13:10:00,303.73,304.06,303.73,303.85,2327.0,297.7655,298.0891,297.7655,297.8832,2327.0
2022-12-29 13:20:00,303.74,303.89,303.39,303.84,2362.0,297.7753,297.9224,297.4322,297.8734,2362.0
2022-12-29 13:30:00,303.84,303.9,303.63,303.79,1800.0,297.8734,297.9322,297.6675,297.8244,1800.0
2022-12-29 13:40:00,303.78,303.99,303.67,303.87,2007.0,297.8146,298.0204,297.7067,297.9028,2007.0
2022-12-29 13:50:00,303.73,303.84,303.39,303.55,2845.0,297.7655,297.8734,297.4322,297.5891,2845.0
2022-12-29 14:00:00,303.61,303.94,303.54,303.54,2255.0,297.6479,297.9714,297.5793,297.5793,2255.0
2022-12-29 14:10:00,303.59,303.71,303.31,303.71,2743.0,297.6283,297.7459,297.3538,297.7459,2743.0
2022-12-29 14:20:00,303.55,304.02,303.55,303.61,2050.0,297.5891,298.0498,297.5891,297.6479,2050.0
2022-12-29 14:30:00,303.55,304.1,303.54,304.1,2200.0,297.5891,298.1283,297.5793,298.1283,2200.0
2022-12-29 14:40:00,304.09,304.15,303.92,303.92,2000.0,298.1185,298.1773,297.9518,297.9518,2000.0
2022-12-29 14:50:00,303.87,303.87,303.53,303.66,2004.0,297.9028,297.9028,297.5695,297.6969,2004.0
2022-12-29 15:00:00,303.41,304.03,303.41,303.88,2200.0,297.4518,298.0596,297.4518,297.9126,2200.0
2022-12-29 15:10:00,303.8,304.06,303.31,303.31,3158.0,297.8342,298.0891,297.3538,297.3538,3158.0
2022-12-29 15:20:00,303.25,303.65,303.25,303.55,4091.0,297.295,297.6871,297.295,297.5891,4091.0
2022-12-29 15:30:00,303.49,303.85,303.49,303.65,4933.0,297.5302,297.8832,297.5302,297.6871,4933.0
2022-12-29 15:40:00,303.63,304.11,303.61,304.11,6612.0,297.6675,298.1381,297.6479,298.1381,6612.0
2022-12-29 15:50:00,304.13,304.21,303.21,303.44,35170.0,298.1577,298.2361,297.2557,297.4812,35170.0
2022-12-30 09:30:00,301.32,302.05,298.85,301.73,6616.0,295.4029,296.1185,292.9814,295.8048,6616.0
2022-12-30 09:40:00,301.06,301.22,299.83,299.83,2171.0,295.148,295.3048,293.9421,293.9421,2171.0
2022-12-30 09:50:00,299.92,300.33,299.49,300.06,2703.0,294.0304,294.4323,293.6088,294.1676,2703.0
2022-12-30 10:00:00,300.3,300.31,299.25,299.5,2964.0,294.4029,294.4127,293.3735,293.6186,2964.0
2022-12-30 10:10:00,299.44,300.27,299.43,300.27,1131.0,293.5598,294.3735,293.55,294.3735,1131.0
2022-12-30 10:20:00,300.43,300.43,300.01,300.09,500.0,294.5303,294.5303,294.1186,294.197,500.0
2022-12-30 10:30:00,299.84,300.02,299.45,299.76,1715.0,293.9519,294.1284,293.5696,293.8735,1715.0
2022-12-30 10:40:00,299.89,300.45,299.7,300.45,2814.0,294.0009,294.5499,293.8147,294.5499,2814.0
2022-12-30 10:50:00,300.42,300.42,299.74,299.74,800.0,294.5205,294.5205,293.8539,293.8539,800.0
2022-12-30 11:00:00,299.61,299.84,299.59,299.84,1207.0,293.7264,293.9519,293.7068,293.9519,1207.0
2022-12-30 11:10:00,299.69,299.77,299.31,299.31,1909.0,293.8049,293.8833,293.4323,293.4323,1909.0
2022-12-30 11:20:00,299.22,299.41,299.04,299.28,4902.0,293.3441,293.5304,293.1676,293.4029,4902.0
2022-12-30 11:30:00,299.07,299.82,299.07,299.73,1467.0,293.197,293.9323,293.197,293.8441,1467.0
2022-12-30 11:40:00,299.74,299.94,299.74,299.89,300.0,293.8539,294.05,293.8539,294.0009,300.0
2022-12-30 11:50:00,299.85,299.85,299.64,299.64,605.0,293.9617,293.9617,293.7559,293.7559,605.0
2022-12-30 12:00:00,299.78,299.85,299.59,299.59,712.0,293.8931,293.9617,293.7068,293.7068,712.0
2022-12-30 12:10:00,299.9,299.95,299.57,299.65,3328.0,294.0107,294.0598,293.6872,293.7657,3328.0
2022-12-30 12:20:00,299.72,299.72,299.58,299.58,1984.0,293.8343,293.8343,293.697,293.697,1984.0
2022-12-30 12:30:00,299.14,299.4,299.1,299.12,2966.0,293.2657,293.5206,293.2265,293.2461,2966.0
2022-12-30 12:40:00,299.24,299.33,299.02,299.05,4603.0,293.3637,293.4519,293.148,293.1774,4603.0
2022-12-30 12:50:00,299.21,299.22,298.68,299.09,2655.0,293.3343,293.3441,292.8147,293.2167,2655.0
2022-12-30 13:00:00,299.3,299.3,299.06,299.27,857.0,293.4225,293.4225,293.1872,293.3931,857.0
2022-12-30 13:10:00,299.17,299.32,298.7,298.7,1425.0,293.2951,293.4421,292.8343,292.8343,1425.0
2022-12-30 13:20:00,298.58,298.58,297.43,297.96,3013.0,292.7167,292.7167,291.5892,292.1088,3013.0
2022-12-30 13:30:00,298.17,298.58,298.1,298.39,4362.0,292.3147,292.7167,292.2461,292.5304,4362.0
2022-12-30 13:40:00,298.46,298.53,298.03,298.06,2426.0,292.599,292.6676,292.1775,292.2069,2426.0
2022-12-30 13:50:00,298.11,298.11,297.69,297.69,1178.0,292.2559,292.2559,291.8441,291.8441,1178.0
2022-12-30 14:00:00,297.68,297.74,296.99,296.99,3117.0,291.8343,291.8932,291.1579,291.1579,3117.0
2022-12-30 14:10:00,297.07,297.41,296.92,297.2,1965.0,291.2363,291.5696,291.0893,291.3638,1965.0
2022-12-30 14:20:00,297.2,297.62,297.17,297.62,2263.0,291.3638,291.7755,291.3344,291.7755,2263.0
2022-12-30 14:30:00,297.52,297.65,297.4,297.48,1253.0,291.6775,291.8049,291.5598,291.6383,1253.0
2022-12-30 14:40:00,297.41,297.6,297.29,297.29,2653.0,291.5696,291.7559,291.452,291.452,2653.0
2022-12-30 14:50:00,297.38,297.53,297.32,297.47,1672.0,291.5402,291.6873,291.4814,291.6285,1672.0
2022-12-30 15:00:00,297.48,298.06,297.41,298.06,2068.0,291.6383,292.2069,291.5696,292.2069,2068.0
2022-12-30 15:10:00,298.08,299.31,298.08,298.54,8521.0,292.2265,293.4323,292.2265,292.6775,8521.0
2022-12-30 15:20:00,298.5,298.55,298.06,298.35,4151.0,292.6382,292.6873,292.2069,292.4912,4151.0
2022-12-30 15:30:00,298.27,299.14,298.19,298.59,11110.0,292.4128,293.2657,292.3343,292.7265,11110.0
2022-12-30 15:40:00,298.63,299.74,298.52,299.73,12258.0,292.7657,293.8539,292.6578,293.8441,12258.0
2022-12-30 15:50:00,299.77,300.99,299.47,300.02,40669.0,293.8833,295.0793,293.5892,294.1284,40669.0
2023-01-03 09:30:00,301.05,302.0,300.3,300.92,14983.0,295.1382,296.0695,294.4029,295.0107,14983.0
2023-01-03 09:40:00,300.98,301.71,297.66,297.66,6817.0,295.0695,295.7852,291.8147,291.8147,6817.0
2023-01-03 09:50:00,298.27,299.18,297.27,298.08,7671.0,292.4128,293.3049,291.4324,292.2265,7671.0
2023-01-03 10:00:00,298.4,299.49,298.35,299.14,16956.0,292.5402,293.6088,292.4912,293.2657,16956.0
2023-01-03 10:10:00,299.07,299.51,298.46,298.48,7804.0,293.197,293.6284,292.599,292.6186,7804.0
2023-01-03 10:20:00,298.83,299.74,298.7,299.2,6846.0,292.9618,293.8539,292.8343,293.3245,6846.0
2023-01-03 10:30:00,299.1,300.59,299.1,300.12,6206.0,293.2265,294.6872,293.2265,294.2264,6206.0
2023-01-03 10:40:00,300.45,300.79,299.85,299.86,3929.0,294.5499,294.8833,293.9617,293.9715,3929.0
2023-01-03 10:50:00,299.81,300.23,299.35,300.14,4814.0,293.9225,294.3343,293.4715,294.246,4814.0
2023-01-03 11:00:00,300.23,300.24,299.6,299.6,9506.0,294.3343,294.3441,293.7166,293.7166,9506.0
2023-01-03 11:10:00,299.16,299.19,297.69,298.23,3912.0,293.2853,293.3147,291.8441,292.3735,3912.0
2023-01-03 11:20:00,298.06,298.64,297.9,298.3,3607.0,292.2069,292.7755,292.05,292.4422,3607.0
2023-01-03 11:30:00,298.38,298.39,297.62,298.39,2100.0,292.5206,292.5304,291.7755,292.5304,2100.0
2023-01-03 11:40:00,298.26,298.26,297.58,297.69,2545.0,292.4029,292.4029,291.7363,291.8441,2545.0
2023-01-03 11:50:00,297.58,297.87,297.47,297.59,2316.0,291.7363,292.0206,291.6285,291.7461,2316.0
2023-01-03 12:00:00,297.59,297.79,297.07,297.71,3077.0,291.7461,291.9422,291.2363,291.8638,3077.0
2023-01-03 12:10:00,297.52,298.04,297.29,297.53,4464.0,291.6775,292.1873,291.452,291.6873,4464.0
2023-01-03 12:20:00,297.66,297.74,296.5,297.07,4321.0,291.8147,291.8932,290.6775,291.2363,4321.0
2023-01-03 12:30:00,297.1,298.25,297.09,298.06,4265.0,291.2657,292.3931,291.2559,292.2069,4265.0
2023-01-03 12:40:00,298.06,298.06,296.95,297.16,3242.0,292.2069,292.2069,291.1187,291.3246,3242.0
2023-01-03 12:50:00,297.11,297.61,296.95,297.61,2239.0,291.2755,291.7657,291.1187,291.7657,2239.0
2023-01-03 13:00:00,297.45,297.62,297.23,297.46,1700.0,291.6089,291.7755,291.3932,291.6187,1700.0
2023-01-03 13:10:00,297.49,297.84,297.49,297.58,2315.0,291.6481,291.9912,291.6481,291.7363,2315.0
2023-01-03 13:20:00,297.74,298.42,297.48,298.39,3549.0,291.8932,292.5598,291.6383,292.5304,3549.0
2023-01-03 13:30:00,298.42,298.65,298.28,298.54,4404.0,292.5598,292.7853,292.4226,292.6775,4404.0
2023-01-03 13:40:00,298.57,299.0,298.33,298.71,3101.0,292.7069,293.1284,292.4716,292.8441,3101.0
2023-01-03 13:50:00,298.85,299.1,298.63,298.94,6612.0,292.9814,293.2265,292.7657,293.0696,6612.0
2023-01-03 14:00:00,298.96,299.01,298.42,298.42,4935.0,293.0892,293.1382,292.5598,292.5598,4935.0
2023-01-03 14:10:00,298.37,298.37,297.86,298.16,4500.0,292.5108,292.5108,292.0108,292.3049,4500.0
2023-01-03 14:20:00,297.99,297.99,297.4,297.4,3506.0,292.1383,292.1383,291.5598,291.5598,3506.0
2023-01-03 14:30:00,297.41,297.41,296.87,296.99,3015.0,291.5696,291.5696,291.0402,291.1579,3015.0
2023-01-03 14:40:00,297.15,298.71,297.15,298.56,3358.0,291.3147,292.8441,291.3147,292.6971,3358.0
2023-01-03 14:50:00,298.52,298.69,298.17,298.25,3568.0,292.6578,292.8245,292.3147,292.3931,3568.0
2023-01-03 15:00:00,298.52,298.9,298.04,298.04,2535.0,292.6578,293.0304,292.1873,292.1873,2535.0
2023-01-03 15:10:00,298.17,298.81,298.11,298.61,5374.0,292.3147,292.9421,292.2559,292.7461,5374.0
2023-01-03 15:20:00,298.49,298.49,297.68,298.14,6564.0,292.6284,292.6284,291.8343,292.2853,6564.0
2023-01-03 15:30:00,298.33,298.86,298.25,298.76,8671.0,292.4716,292.9912,292.3931,292.8931,8671.0
2023-01-03 15:40:00,298.73,299.25,298.59,299.23,6934.0,292.8637,293.3735,292.7265,293.3539,6934.0
2023-01-03 15:50:00,299.45,299.78,298.99,299.35,30319.0,293.5696,293.8931,293.1186,293.4715,30319.0
2023-01-04 09:30:00,301.72,302.67,300.18,301.24,8818.0,295.795,296.7263,294.2852,295.3244,8818.0
2023-01-04 09:40:00,301.6,302.6,301.55,302.05,5088.0,295.6774,296.6577,295.6283,296.1185,5088.0
2023-01-04 09:50:00,301.18,302.6,301.16,302.28,6892.0,295.2656,296.6577,295.246,296.344,6892.0
2023-01-04 10:00:00,302.2,302.86,300.74,300.94,6517.0,296.2656,296.9126,294.8342,295.0303,6517.0
2023-01-04 10:10:00,301.0,301.58,300.55,300.98,7258.0,295.0891,295.6578,294.648,295.0695,7258.0
2023-01-04 10:20:00,300.98,301.28,300.63,301.07,4161.0,295.0695,295.3636,294.7264,295.1578,4161.0
2023-01-04 10:30:00,301.06,301.21,300.78,301.05,2285.0,295.148,295.295,294.8735,295.1382,2285.0
2023-01-04 10:40:00,301.01,301.81,300.87,301.54,6524.0,295.0989,295.8832,294.9617,295.6185,6524.0
2023-01-04 10:50:00,301.55,301.8,301.2,301.69,6435.0,295.6283,295.8734,295.2852,295.7656,6435.0
2023-01-04 11:00:00,301.56,302.0,301.48,301.9,6663.0,295.6381,296.0695,295.5597,295.9715,6663.0
2023-01-04 11:10:00,301.91,302.3,301.79,302.13,3010.0,295.9813,296.3636,295.8636,296.197,3010.0
2023-01-04 11:20:00,302.11,302.17,301.9,301.9,1863.0,296.1773,296.2362,295.9715,295.9715,1863.0
2023-01-04 11:30:00,301.82,302.81,301.82,302.77,1905.0,295.893,296.8636,295.893,296.8244,1905.0
2023-01-04 11:40:00,302.92,303.2,302.64,302.8,3849.0,296.9714,297.2459,296.6969,296.8538,3849.0
2023-01-04 11:50:00,302.8,303.46,302.53,303.06,7593.0,296.8538,297.5008,296.5891,297.1087,7593.0
2023-01-04 12:00:00,303.1,303.21,302.82,302.94,6338.0,297.1479,297.2557,296.8734,296.991,6338.0
2023-01-04 12:10:00,302.94,303.1,302.66,302.72,3986.0,296.991,297.1479,296.7165,296.7754,3986.0
2023-01-04 12:20:00,302.71,303.07,302.71,302.88,3737.0,296.7656,297.1185,296.7656,296.9322,3737.0
2023-01-04 12:30:00,302.91,303.52,302.91,303.42,2857.0,296.9616,297.5597,296.9616,297.4616,2857.0
2023-01-04 12:40:00,303.47,303.73,303.08,303.16,5862.0,297.5106,297.7655,297.1283,297.2067,5862.0
2023-01-04 12:50:00,303.17,303.26,302.78,302.78,1707.0,297.2165,297.3048,296.8342,296.8342,1707.0
2023-01-04 13:00:00,302.74,302.74,302.2,302.74,4117.0,296.795,296.795,296.2656,296.795,4117.0
2023-01-04 13:10:00,302.93,303.42,302.93,303.32,2388.0,296.9812,297.4616,296.9812,297.3636,2388.0
2023-01-04 13:20:00,303.34,303.47,303.25,303.47,2796.0,297.3832,297.5106,297.295,297.5106,2796.0
2023-01-04 13:30:00,303.4,303.92,303.35,303.92,4152.0,297.442,297.9518,297.393,297.9518,4152.0
2023-01-04 13:40:00,303.93,304.0,303.48,303.52,1975.0,297.9616,298.0302,297.5204,297.5597,1975.0
2023-01-04 13:50:00,303.53,303.56,302.96,302.96,5369.0,297.5695,297.5989,297.0107,297.0107,5369.0
2023-01-04 14:00:00,303.17,303.41,302.14,302.16,3731.0,297.2165,297.4518,296.2068,296.2264,3731.0
2023-01-04 14:10:00,302.23,303.16,301.83,303.16,4005.0,296.295,297.2067,295.9028,297.2067,4005.0
2023-01-04 14:20:00,302.93,302.93,300.84,300.91,2831.0,296.9812,296.9812,294.9323,295.0009,2831.0
2023-01-04 14:30:00,301.02,301.47,301.02,301.47,2450.0,295.1088,295.5499,295.1088,295.5499,2450.0
2023-01-04 14:40:00,301.19,301.93,301.13,301.49,2314.0,295.2754,296.0009,295.2166,295.5695,2314.0
2023-01-04 14:50:00,301.12,301.79,301.11,301.79,2950.0,295.2068,295.8636,295.197,295.8636,2950.0
2023-01-04 15:00:00,301.76,302.48,301.75,302.07,3199.0,295.8342,296.5401,295.8244,296.1381,3199.0
2023-01-04 15:10:00,302.3,302.5,301.94,302.5,4635.0,296.3636,296.5597,296.0107,296.5597,4635.0
2023-01-04 15:20:00,302.42,302.55,301.87,302.12,5876.0,296.4813,296.6087,295.9421,296.1871,5876.0
2023-01-04 15:30:00,302.12,302.26,300.87,301.35,13038.0,296.1871,296.3244,294.9617,295.4323,13038.0
2023-01-04 15:40:00,301.35,301.43,300.5,301.43,7975.0,295.4323,295.5107,294.599,295.5107,7975.0
2023-01-04 15:50:00,301.88,302.8,301.52,302.59,29540.0,295.9519,296.8538,295.5989,296.6479,29540.0
2023-01-05 09:30:00,302.11,302.91,301.21,301.54,10338.0,296.1773,296.9616,295.295,295.6185,10338.0
2023-01-05 09:40:00,300.77,300.77,299.46,300.4,7790.0,294.8637,294.8637,293.5794,294.5009,7790.0
2023-01-05 09:50:00,300.37,301.25,300.04,301.25,3458.0,294.4715,295.3342,294.148,295.3342,3458.0
2023-01-05 10:00:00,301.01,301.99,301.01,301.43,13615.0,295.0989,296.0597,295.0989,295.5107,13615.0
2023-01-05 10:10:00,301.48,301.48,300.7,300.89,1213.0,295.5597,295.5597,294.795,294.9813,1213.0
2023-01-05 10:20:00,300.26,300.48,299.78,300.38,2319.0,294.3637,294.5794,293.8931,294.4813,2319.0
2023-01-05 10:30:00,300.3,300.3,299.24,299.91,3579.0,294.4029,294.4029,293.3637,294.0205,3579.0
2023-01-05 10:40:00,299.55,300.32,299.55,300.06,4413.0,293.6676,294.4225,293.6676,294.1676,4413.0
2023-01-05 10:50:00,300.21,300.21,299.24,299.57,3532.0,294.3147,294.3147,293.3637,293.6872,3532.0
2023-01-05 11:00:00,299.0,299.34,298.82,299.14,1612.0,293.1284,293.4617,292.952,293.2657,1612.0
2023-01-05 11:10:00,299.15,299.22,298.82,299.02,3815.0,293.2755,293.3441,292.952,293.148,3815.0
2023-01-05 11:20:00,298.95,299.29,298.64,299.29,5430.0,293.0794,293.4127,292.7755,293.4127,5430.0
2023-01-05 11:30:00,299.23,299.24,298.82,299.03,2511.0,293.3539,293.3637,292.952,293.1578,2511.0
2023-01-05 11:40:00,298.98,299.62,298.98,299.36,2772.0,293.1088,293.7362,293.1088,293.4813,2772.0
2023-01-05 11:50:00,299.28,299.28,298.53,298.99,3031.0,293.4029,293.4029,292.6676,293.1186,3031.0
2023-01-05 12:00:00,299.05,299.89,299.04,299.88,1371.0,293.1774,294.0009,293.1676,293.9911,1371.0
2023-01-05 12:10:00,299.71,299.95,299.65,299.65,1657.0,293.8245,294.0598,293.7657,293.7657,1657.0
2023-01-05 12:20:00,299.7,300.25,299.7,300.22,1605.0,293.8147,294.3539,293.8147,294.3245,1605.0
2023-01-05 12:30:00,300.29,300.64,300.29,300.3,2229.0,294.3931,294.7362,294.3931,294.4029,2229.0
2023-01-05 12:40:00,300.01,300.21,300.01,300.16,1517.0,294.1186,294.3147,294.1186,294.2656,1517.0
2023-01-05 12:50:00,300.16,300.16,300.07,300.14,740.0,294.2656,294.2656,294.1774,294.246,740.0
2023-01-05 13:00:00,299.94,300.19,299.72,299.88,1643.0,294.05,294.295,293.8343,293.9911,1643.0
2023-01-05 13:10:00,299.81,300.01,299.66,299.66,1600.0,293.9225,294.1186,293.7755,293.7755,1600.0
2023-01-05 13:20:00,299.74,301.0,299.74,300.61,4857.0,293.8539,295.0891,293.8539,294.7068,4857.0
2023-01-05 13:30:00,300.71,301.0,300.44,300.57,2725.0,294.8048,295.0891,294.5401,294.6676,2725.0
2023-01-05 13:40:00,300.71,300.71,300.37,300.63,5727.0,294.8048,294.8048,294.4715,294.7264,5727.0
2023-01-05 13:50:00,300.73,300.82,300.37,300.37,3910.0,294.8244,294.9127,294.4715,294.4715,3910.0
2023-01-05 14:00:00,300.54,301.17,300.54,301.17,3218.0,294.6382,295.2558,294.6382,295.2558,3218.0
2023-01-05 14:10:00,301.25,301.26,300.92,301.09,7861.0,295.3342,295.344,295.0107,295.1774,7861.0
2023-01-05 14:20:00,301.15,301.15,300.67,300.91,4800.0,295.2362,295.2362,294.7656,295.0009,4800.0
2023-01-05 14:30:00,300.86,301.59,300.86,301.51,3500.0,294.9519,295.6676,294.9519,295.5891,3500.0
2023-01-05 14:40:00,301.64,301.84,301.56,301.62,2606.0,295.7166,295.9126,295.6381,295.697,2606.0
2023-01-05 14:50:00,301.56,301.79,301.22,301.22,3200.0,295.6381,295.8636,295.3048,295.3048,3200.0
2023-01-05 15:00:00,301.13,301.2,300.87,300.96,2517.0,295.2166,295.2852,294.9617,295.0499,2517.0
2023-01-05 15:10:00,300.97,300.97,300.25,300.25,4920.0,295.0597,295.0597,294.3539,294.3539,4920.0
2023-01-05 15:20:00,300.37,300.41,299.95,300.21,5007.0,294.4715,294.5107,294.0598,294.3147,5007.0
2023-01-05 15:30:00,300.13,300.58,299.83,300.5,7794.0,294.2362,294.6774,293.9421,294.599,7794.0
2023-01-05 15:40:00,300.44,300.63,299.98,300.08,12781.0,294.5401,294.7264,294.0892,294.1872,12781.0
2023-01-05 15:50:00,300.16,300.5,299.85,300.24,32421.0,294.2656,294.599,293.9617,294.3441,32421.0
2023-01-06 09:30:00,303.39,303.39,300.71,300.93,9444.0,297.4322,297.4322,294.8048,295.0205,9444.0
2023-01-06 09:40:00,300.76,300.88,299.87,300.26,3935.0,294.8539,294.9715,293.9813,294.3637,3935.0
2023-01-06 09:50:00,300.37,301.13,300.23,301.1,9307.0,294.4715,295.2166,294.3343,295.1872,9307.0
2023-01-06 10:00:00,301.04,302.32,301.04,301.95,6636.0,295.1284,296.3832,295.1284,296.0205,6636.0
2023-01-06 10:10:00,302.05,302.73,301.76,302.7,3264.0,296.1185,296.7852,295.8342,296.7558,3264.0
2023-01-06 10:20:00,302.47,302.55,301.82,302.11,2000.0,296.5303,296.6087,295.893,296.1773,2000.0
2023-01-06 10:30:00,302.17,303.0,302.17,302.78,2699.0,296.2362,297.0499,296.2362,296.8342,2699.0
2023-01-06 10:40:00,302.94,303.4,302.91,303.4,4210.0,296.991,297.442,296.9616,297.442,4210.0
2023-01-06 10:50:00,303.7,303.7,303.1,303.59,8411.0,297.7361,297.7361,297.1479,297.6283,8411.0
2023-01-06 11:00:00,303.39,303.96,303.34,303.81,4497.0,297.4322,297.991,297.3832,297.844,4497.0
2023-01-06 11:10:00,303.98,304.54,303.64,303.64,10083.0,298.0106,298.5596,297.6773,297.6773,10083.0
2023-01-06 11:20:00,303.78,304.73,303.77,304.0,8725.0,297.8146,298.7459,297.8047,298.0302,8725.0
2023-01-06 11:30:00,304.28,304.55,304.1,304.55,2366.0,298.3047,298.5694,298.1283,298.5694,2366.0
2023-01-06 11:40:00,304.32,304.76,304.15,304.76,2731.0,298.3439,298.7753,298.1773,298.7753,2731.0
2023-01-06 11:50:00,304.79,305.87,304.79,305.45,5435.0,298.8047,299.8635,298.8047,299.4518,5435.0
2023-01-06 12:00:00,305.37,305.52,305.12,305.16,2201.0,299.3733,299.5204,299.1282,299.1675,2201.0
2023-01-06 12:10:00,305.17,305.3,305.06,305.28,2100.0,299.1773,299.3047,299.0694,299.2851,2100.0
2023-01-06 12:20:00,305.35,305.38,304.97,304.99,2714.0,299.3537,299.3831,298.9812,299.0008,2714.0
2023-01-06 12:30:00,305.15,305.34,305.14,305.18,1620.0,299.1576,299.3439,299.1478,299.1871,1620.0
2023-01-06 12:40:00,305.27,305.27,304.96,305.05,2591.0,299.2753,299.2753,298.9714,299.0596,2591.0
2023-01-06 12:50:00,305.0,305.0,304.51,304.56,1700.0,299.0106,299.0106,298.5302,298.5792,1700.0
2023-01-06 13:00:00,304.56,304.71,304.41,304.71,2035.0,298.5792,298.7263,298.4322,298.7263,2035.0
2023-01-06 13:10:00,304.72,305.23,304.71,304.87,5714.0,298.7361,299.2361,298.7263,298.8831,5714.0
2023-01-06 13:20:00,304.97,305.24,304.8,305.06,2688.0,298.9812,299.2459,298.8145,299.0694,2688.0
2023-01-06 13:30:00,305.16,305.84,305.16,305.79,2200.0,299.1675,299.8341,299.1675,299.7851,2200.0
2023-01-06 13:40:00,305.7,305.85,305.28,305.35,2200.0,299.6968,299.8439,299.2851,299.3537,2200.0
2023-01-06 13:50:00,305.48,305.65,305.26,305.65,4072.0,299.4812,299.6478,299.2655,299.6478,4072.0
2023-01-06 14:00:00,305.65,306.08,305.54,305.87,3255.0,299.6478,300.0694,299.54,299.8635,3255.0
2023-01-06 14:10:00,305.87,306.48,305.77,306.44,3740.0,299.8635,300.4615,299.7655,300.4223,3740.0
2023-01-06 14:20:00,306.51,306.71,306.47,306.47,3542.0,300.4909,300.687,300.4517,300.4517,3542.0
2023-01-06 14:30:00,306.55,307.15,306.53,307.07,3863.0,300.5302,301.1184,300.5105,301.0399,3863.0
2023-01-06 14:40:00,307.07,307.47,306.92,307.47,6065.0,301.0399,301.4321,300.8929,301.4321,6065.0
2023-01-06 14:50:00,307.46,308.2,307.46,308.11,19354.0,301.4223,302.1478,301.4223,302.0595,19354.0
2023-01-06 15:00:00,308.18,309.2,308.17,309.17,18293.0,302.1281,303.1281,302.1183,303.0987,18293.0
2023-01-06 15:10:00,309.18,309.28,308.48,308.48,10112.0,303.1085,303.2065,302.4223,302.4223,10112.0
2023-01-06 15:20:00,308.44,308.78,308.01,308.09,10753.0,302.383,302.7164,301.9615,302.0399,10753.0
2023-01-06 15:30:00,308.17,308.68,308.13,308.54,12838.0,302.1183,302.6183,302.0791,302.4811,12838.0
2023-01-06 15:40:00,308.6,308.7,307.47,307.48,12256.0,302.5399,302.6379,301.4321,301.4419,12256.0
2023-01-06 15:50:00,307.74,307.74,306.93,307.32,38498.0,301.6968,301.6968,300.9027,301.285,38498.0
2023-01-09 09:30:00,308.23,308.32,307.58,308.1,8912.0,302.1772,302.2654,301.5399,302.0497,8912.0
2023-01-09 09:40:00,308.54,309.48,308.53,309.48,1700.0,302.4811,303.4026,302.4713,303.4026,1700.0
2023-01-09 09:50:00,310.0,310.58,309.91,310.32,2586.0,303.9124,304.481,303.8242,304.2261,2586.0
2023-01-09 10:00:00,310.18,310.38,309.65,309.79,4911.0,304.0889,304.2849,303.5693,303.7065,4911.0
2023-01-09 10:10:00,309.91,310.69,309.38,310.49,8951.0,303.8242,304.5889,303.3046,304.3928,8951.0
2023-01-09 10:20:00,310.64,310.79,309.11,309.11,2392.0,304.5398,304.6869,303.0399,303.0399,2392.0
2023-01-09 10:30:00,309.26,310.69,309.26,310.48,2112.0,303.1869,304.5889,303.1869,304.383,2112.0
2023-01-09 10:40:00,310.7,311.5,310.48,311.38,2875.0,304.5987,305.383,304.383,305.2653,2875.0
2023-01-09 10:50:00,311.41,311.92,311.24,311.35,8091.0,305.2947,305.7947,305.1281,305.2359,8091.0
2023-01-09 11:00:00,311.47,312.04,311.3,311.69,5219.0,305.3535,305.9123,305.1869,305.5692,5219.0
2023-01-09 11:10:00,311.79,311.84,311.48,311.59,3389.0,305.6673,305.7163,305.3633,305.4712,3389.0
2023-01-09 11:20:00,311.82,311.97,311.46,311.47,3384.0,305.6967,305.8437,305.3437,305.3535,3384.0
2023-01-09 11:30:00,311.49,311.73,311.26,311.35,4204.0,305.3731,305.6084,305.1477,305.2359,4204.0
2023-01-09 11:40:00,311.56,311.75,311.28,311.75,2234.0,305.4418,305.628,305.1673,305.628,2234.0
2023-01-09 11:50:00,311.77,312.22,311.6,312.15,2654.0,305.6476,306.0888,305.481,306.0202,2654.0
2023-01-09 12:00:00,312.11,312.35,311.95,311.95,1919.0,305.981,306.2163,305.8241,305.8241,1919.0
2023-01-09 12:10:00,311.86,311.86,311.48,311.51,1437.0,305.7359,305.7359,305.3633,305.3928,1437.0
2023-01-09 12:20:00,311.41,311.69,311.26,311.69,3133.0,305.2947,305.5692,305.1477,305.5692,3133.0
2023-01-09 12:30:00,311.79,311.79,310.85,311.0,3416.0,305.6673,305.6673,304.7457,304.8928,3416.0
2023-01-09 12:40:00,310.86,311.2,310.73,311.05,3297.0,304.7555,305.0888,304.6281,304.9418,3297.0
2023-01-09 12:50:00,310.98,311.2,310.37,310.39,2921.0,304.8732,305.0888,304.2751,304.2947,2921.0
2023-01-09 13:00:00,310.46,310.46,309.85,309.86,2570.0,304.3634,304.3634,303.7654,303.7752,2570.0
2023-01-09 13:10:00,309.53,309.59,309.15,309.33,3610.0,303.4516,303.5105,303.0791,303.2556,3610.0
2023-01-09 13:20:00,309.19,309.66,308.43,308.43,5995.0,303.1183,303.5791,302.3732,302.3732,5995.0
2023-01-09 13:30:00,308.49,308.84,308.18,308.49,4550.0,302.4321,302.7752,302.1281,302.4321,4550.0
2023-01-09 13:40:00,308.4,308.47,307.66,308.14,3306.0,302.3438,302.4125,301.6184,302.0889,3306.0
2023-01-09 13:50:00,307.88,308.22,307.6,307.6,7458.0,301.834,302.1674,301.5595,301.5595,7458.0
2023-01-09 14:00:00,307.77,308.46,307.76,307.99,11903.0,301.7262,302.4026,301.7164,301.9419,11903.0
2023-01-09 14:10:00,307.92,308.12,307.4,307.78,6832.0,301.8733,302.0693,301.3635,301.736,6832.0
2023-01-09 14:20:00,307.83,308.52,307.83,308.36,4740.0,301.785,302.4615,301.785,302.3046,4740.0
2023-01-09 14:30:00,308.36,308.36,307.53,307.56,2501.0,302.3046,302.3046,301.4909,301.5203,2501.0
2023-01-09 14:40:00,307.56,307.75,307.35,307.52,2065.0,301.5203,301.7066,301.3144,301.4811,2065.0
2023-01-09 14:50:00,307.31,307.49,306.2,306.31,3262.0,301.2752,301.4517,300.187,300.2949,3262.0
2023-01-09 15:00:00,306.33,306.72,306.19,306.53,5766.0,300.3145,300.6968,300.1772,300.5105,5766.0
2023-01-09 15:10:00,306.43,306.49,306.0,306.38,3594.0,300.4125,300.4713,299.991,300.3635,3594.0
2023-01-09 15:20:00,306.31,306.76,305.85,305.94,6216.0,300.2949,300.736,299.8439,299.9321,6216.0
2023-01-09 15:30:00,306.0,306.12,305.79,306.06,5902.0,299.991,300.1086,299.7851,300.0498,5902.0
2023-01-09 15:40:00,305.97,306.64,305.88,306.09,8382.0,299.9615,300.6184,299.8733,300.0792,8382.0
2023-01-09 15:50:00,306.16,307.14,306.09,306.14,49498.0,300.1478,301.1086,300.0792,300.1282,49498.0
2023-01-10 09:30:00,306.46,307.11,305.72,306.01,7815.0,300.4419,301.0792,299.7165,300.0008,7815.0
2023-01-10 09:40:00,306.18,306.89,306.01,306.2,7531.0,300.1674,300.8635,300.0008,300.187,7531.0
2023-01-10 09:50:00,305.61,306.35,305.46,306.26,1724.0,299.6086,300.3341,299.4616,300.2459,1724.0
2023-01-10 10:00:00,306.21,306.64,306.1,306.23,3702.0,300.1968,300.6184,300.089,300.2164,3702.0
2023-01-10 10:10:00,306.02,307.11,306.0,306.01,4868.0,300.0106,301.0792,299.991,300.0008,4868.0
2023-01-10 10:20:00,305.92,306.06,305.0,305.41,8580.0,299.9125,300.0498,299.0106,299.4125,8580.0
2023-01-10 10:30:00,305.41,305.41,304.23,304.91,5952.0,299.4125,299.4125,298.2557,298.9224,5952.0
2023-01-10 10:40:00,304.76,304.94,304.57,304.64,2621.0,298.7753,298.9518,298.589,298.6577,2621.0
2023-01-10 10:50:00,304.64,306.29,304.43,305.98,3427.0,298.6577,300.2753,298.4518,299.9713,3427.0
2023-01-10 11:00:00,306.16,306.84,306.03,306.56,2500.0,300.1478,300.8145,300.0204,300.54,2500.0
2023-01-10 11:10:00,306.11,306.8,306.11,306.5,4904.0,300.0988,300.7752,300.0988,300.4811,4904.0
2023-01-10 11:20:00,306.3,306.49,305.85,306.24,5774.0,300.2851,300.4713,299.8439,300.2262,5774.0
2023-01-10 11:30:00,306.2,306.2,305.5,305.94,1724.0,300.187,300.187,299.5008,299.9321,1724.0
2023-01-10 11:40:00,305.94,305.95,304.87,305.05,4980.0,299.9321,299.9419,298.8831,299.0596,4980.0
2023-01-10 11:50:00,305.36,305.64,305.04,305.25,5654.0,299.3635,299.638,299.0498,299.2557,5654.0
2023-01-10 12:00:00,305.14,305.22,304.46,304.61,5225.0,299.1478,299.2263,298.4812,298.6283,5225.0
2023-01-10 12:10:00,304.54,304.87,304.16,304.17,3408.0,298.5596,298.8831,298.1871,298.1969,3408.0
2023-01-10 12:20:00,304.13,304.56,303.92,304.48,3576.0,298.1577,298.5792,297.9518,298.5008,3576.0
2023-01-10 12:30:00,304.53,305.18,304.35,305.18,3048.0,298.5498,299.1871,298.3734,299.1871,3048.0
2023-01-10 12:40:00,305.2,305.3,304.9,305.01,2224.0,299.2067,299.3047,298.9126,299.0204,2224.0
2023-01-10 12:50:00,305.01,305.5,305.01,305.48,2102.0,299.0204,299.5008,299.0204,299.4812,2102.0
2023-01-10 13:00:00,305.43,305.86,305.42,305.76,2722.0,299.4321,299.8537,299.4223,299.7557,2722.0
2023-01-10 13:10:00,305.77,305.81,305.47,305.67,2425.0,299.7655,299.8047,299.4714,299.6674,2425.0
2023-01-10 13:20:00,305.73,305.89,305.61,305.89,1900.0,299.7263,299.8831,299.6086,299.8831,1900.0
2023-01-10 13:30:00,305.92,306.74,305.92,306.52,2331.0,299.9125,300.7164,299.9125,300.5007,2331.0
2023-01-10 13:40:00,306.53,306.63,306.33,306.46,1812.0,300.5105,300.6086,300.3145,300.4419,1812.0
2023-01-10 13:50:00,306.33,306.82,306.03,306.82,2580.0,300.3145,300.7949,300.0204,300.7949,2580.0
2023-01-10 14:00:00,306.74,306.86,306.41,306.68,2750.0,300.7164,300.8341,300.3929,300.6576,2750.0
2023-01-10 14:10:00,306.69,307.18,306.6,307.13,3144.0,300.6674,301.1478,300.5792,301.0988,3144.0
2023-01-10 14:20:00,307.14,307.26,306.5,306.5,2087.0,301.1086,301.2262,300.4811,300.4811,2087.0
2023-01-10 14:30:00,306.67,307.14,306.58,306.66,3971.0,300.6478,301.1086,300.5596,300.638,3971.0
2023-01-10 14:40:00,306.52,306.63,306.32,306.55,1472.0,300.5007,300.6086,300.3047,300.5302,1472.0
2023-01-10 14:50:00,306.5,306.54,306.31,306.39,2962.0,300.4811,300.5204,300.2949,300.3733,2962.0
2023-01-10 15:00:00,306.48,306.62,306.09,306.62,3942.0,300.4615,300.5988,300.0792,300.5988,3942.0
2023-01-10 15:10:00,306.53,307.23,306.45,307.19,3612.0,300.5105,301.1968,300.4321,301.1576,3612.0
2023-01-10 15:20:00,307.04,307.23,306.91,307.07,3917.0,301.0105,301.1968,300.8831,301.0399,3917.0
2023-01-10 15:30:00,307.0,307.2,306.82,307.01,6586.0,300.9713,301.1674,300.7949,300.9811,6586.0
2023-01-10 15:40:00,306.87,307.3,306.87,307.29,25370.0,300.8439,301.2654,300.8439,301.2556,25370.0
2023-01-10 15:50:00,307.33,307.64,307.17,307.33,65835.0,301.2948,301.5988,301.138,301.2948,65835.0
2023-01-11 09:30:00,307.65,308.74,307.51,308.25,7657.0,301.6086,302.6771,301.4713,302.1968,7657.0
2023-01-11 09:40:00,309.21,310.09,308.56,308.56,8253.0,303.1379,304.0006,302.5007,302.5007,8253.0
2023-01-11 09:50:00,308.39,308.47,307.45,307.9,2807.0,302.334,302.4125,301.4125,301.8536,2807.0
2023-01-11 10:00:00,307.92,309.53,307.59,309.31,7210.0,301.8733,303.4516,301.5497,303.236,7210.0
2023-01-11 10:10:00,309.22,309.32,308.5,308.69,5771.0,303.1477,303.2458,302.4419,302.6281,5771.0
2023-01-11 10:20:00,308.44,309.75,307.94,309.75,5593.0,302.383,303.6673,301.8929,303.6673,5593.0
2023-01-11 10:30:00,309.45,309.89,309.01,309.76,5076.0,303.3732,303.8046,302.9418,303.6771,5076.0
2023-01-11 10:40:00,309.99,310.76,309.99,310.75,4576.0,303.9026,304.6575,303.9026,304.6477,4576.0
2023-01-11 10:50:00,310.45,310.49,309.56,309.79,5647.0,304.3536,304.3928,303.481,303.7065,5647.0
2023-01-11 11:00:00,309.79,309.81,309.47,309.62,2708.0,303.7065,303.7261,303.3928,303.5399,2708.0
2023-01-11 11:10:00,309.48,310.1,309.48,309.82,4591.0,303.4026,304.0104,303.4026,303.7359,4591.0
2023-01-11 11:20:00,309.81,309.96,309.6,309.83,4367.0,303.7261,303.8732,303.5203,303.7457,4367.0
2023-01-11 11:30:00,309.84,309.97,308.78,309.15,2924.0,303.7555,303.883,302.7164,303.0791,2924.0
2023-01-11 11:40:00,308.99,309.51,308.99,309.47,2562.0,302.9222,303.432,302.9222,303.3928,2562.0
2023-01-11 11:50:00,309.48,309.51,309.08,309.18,3307.0,303.4026,303.432,303.0105,303.1085,3307.0
2023-01-11 12:00:00,309.15,309.76,309.06,309.75,6045.0,303.0791,303.6771,302.9909,303.6673,6045.0
2023-01-11 12:10:00,309.72,310.41,309.67,310.41,2300.0,303.6379,304.3144,303.5889,304.3144,2300.0
2023-01-11 12:20:00,310.12,310.64,310.12,310.52,1600.0,304.0301,304.5398,304.0301,304.4222,1600.0
2023-01-11 12:30:00,310.37,310.37,310.08,310.32,1776.0,304.2751,304.2751,303.9908,304.2261,1776.0
2023-01-11 12:40:00,310.35,310.44,310.03,310.35,1782.0,304.2555,304.3438,303.9418,304.2555,1782.0
2023-01-11 12:50:00,310.19,310.26,310.01,310.01,753.0,304.0987,304.1673,303.9222,303.9222,753.0
2023-01-11 13:00:00,310.13,310.51,310.12,310.51,1613.0,304.0399,304.4124,304.0301,304.4124,1613.0
2023-01-11 13:10:00,310.52,311.17,310.52,310.8,2836.0,304.4222,305.0594,304.4222,304.6967,2836.0
2023-01-11 13:20:00,310.66,311.06,310.56,311.06,1510.0,304.5594,304.9516,304.4614,304.9516,1510.0
2023-01-11 13:30:00,311.16,311.16,310.54,310.77,2940.0,305.0496,305.0496,304.4418,304.6673,2940.0
2023-01-11 13:40:00,310.52,311.07,310.43,310.5,2211.0,304.4222,304.9614,304.334,304.4026,2211.0
2023-01-11 13:50:00,310.51,310.57,310.19,310.35,1333.0,304.4124,304.4712,304.0987,304.2555,1333.0
2023-01-11 14:00:00,310.48,310.67,310.02,310.56,4235.0,304.383,304.5692,303.932,304.4614,4235.0
2023-01-11 14:10:00,310.55,310.81,310.34,310.68,2057.0,304.4516,304.7065,304.2457,304.5791,2057.0
2023-01-11 14:20:00,310.65,311.05,310.63,311.05,1504.0,304.5496,304.9418,304.53,304.9418,1504.0
2023-01-11 14:30:00,311.12,311.25,310.99,311.14,3115.0,305.0104,305.1379,304.883,305.03,3115.0
2023-01-11 14:40:00,311.19,311.49,311.1,311.37,3064.0,305.079,305.3731,304.9908,305.2555,3064.0
2023-01-11 14:50:00,311.34,311.46,311.19,311.26,6773.0,305.2261,305.3437,305.079,305.1477,6773.0
2023-01-11 15:00:00,311.35,311.5,311.13,311.13,5547.0,305.2359,305.383,305.0202,305.0202,5547.0
2023-01-11 15:10:00,311.14,311.36,311.09,311.3,3805.0,305.03,305.2457,304.981,305.1869,3805.0
2023-01-11 15:20:00,311.35,311.38,311.0,311.05,2323.0,305.2359,305.2653,304.8928,304.9418,2323.0
2023-01-11 15:30:00,310.99,310.99,310.74,310.94,4225.0,304.883,304.883,304.6379,304.8339,4225.0
2023-01-11 15:40:00,310.94,311.57,310.78,311.55,8299.0,304.8339,305.4516,304.6771,305.432,8299.0
2023-01-11 15:50:00,311.55,312.32,311.22,312.19,45284.0,305.432,306.1868,305.1084,306.0594,45284.0
2023-01-12 09:30:00,313.2,313.2,311.23,311.23,7611.0,307.0496,307.0496,305.1183,305.1183,7611.0
2023-01-12 09:40:00,310.31,310.88,309.12,309.47,5840.0,304.2163,304.7751,303.0497,303.3928,5840.0
2023-01-12 09:50:00,309.15,310.35,308.86,310.35,6077.0,303.0791,304.2555,302.7948,304.2555,6077.0
2023-01-12 10:00:00,310.38,310.79,309.98,310.79,4736.0,304.2849,304.6869,303.8928,304.6869,4736.0
2023-01-12 10:10:00,311.88,312.9,311.88,312.84,1400.0,305.7555,306.7555,305.7555,306.6966,1400.0
2023-01-12 10:20:00,312.6,312.83,312.38,312.66,1900.0,306.4613,306.6868,306.2457,306.5202,1900.0
2023-01-12 10:30:00,312.68,313.39,312.57,313.34,1423.0,306.5398,307.2358,306.4319,307.1868,1423.0
2023-01-12 10:40:00,313.24,313.28,312.24,312.83,17275.0,307.0888,307.128,306.1084,306.6868,17275.0
2023-01-12 10:50:00,312.81,313.95,312.81,313.72,4435.0,306.6672,307.7848,306.6672,307.5594,4435.0
2023-01-12 11:00:00,313.43,313.49,312.5,313.49,5150.0,307.2751,307.3339,306.3633,307.3339,5150.0
2023-01-12 11:10:00,313.47,314.09,313.45,313.63,3809.0,307.3143,307.9221,307.2947,307.4711,3809.0
2023-01-12 11:20:00,313.67,313.69,313.28,313.52,1038.0,307.5103,307.5299,307.128,307.3633,1038.0
2023-01-12 11:30:00,313.5,313.72,313.39,313.52,21665.0,307.3437,307.5594,307.2358,307.3633,21665.0
2023-01-12 11:40:00,313.71,313.95,313.5,313.5,2049.0,307.5496,307.7848,307.3437,307.3437,2049.0
2023-01-12 11:50:00,313.5,314.1,313.5,314.1,1493.0,307.3437,307.9319,307.3437,307.9319,1493.0
2023-01-12 12:00:00,313.99,314.63,313.92,314.63,1117.0,307.8241,308.4515,307.7554,308.4515,1117.0
2023-01-12 12:10:00,314.47,315.1,314.45,315.1,3417.0,308.2946,308.9123,308.275,308.9123,3417.0
2023-01-12 12:20:00,315.31,315.44,315.1,315.15,1135.0,309.1181,309.2456,308.9123,308.9613,1135.0
2023-01-12 12:30:00,315.62,315.69,315.4,315.48,1614.0,309.422,309.4907,309.2064,309.2848,1614.0
2023-01-12 12:40:00,315.4,315.62,315.22,315.62,719.0,309.2064,309.422,309.0299,309.422,719.0
2023-01-12 12:50:00,315.5,315.79,315.47,315.48,1942.0,309.3044,309.5887,309.275,309.2848,1942.0
2023-01-12 13:00:00,315.3,316.03,315.3,316.03,5273.0,309.1083,309.824,309.1083,309.824,5273.0
2023-01-12 13:10:00,315.9,316.11,315.8,316.02,1205.0,309.6965,309.9024,309.5985,309.8142,1205.0
2023-01-12 13:20:00,316.03,316.32,315.64,315.84,30464.0,309.824,310.1083,309.4417,309.6377,30464.0
2023-01-12 13:30:00,315.84,316.34,315.77,316.34,3114.0,309.6377,310.1279,309.5691,310.1279,3114.0
2023-01-12 13:40:00,316.01,316.66,316.01,316.66,2231.0,309.8044,310.4416,309.8044,310.4416,2231.0
2023-01-12 13:50:00,316.45,317.03,316.12,316.13,4198.0,310.2357,310.8044,309.9122,309.922,4198.0
2023-01-12 14:00:00,316.57,316.71,315.95,315.95,2470.0,310.3534,310.4906,309.7456,309.7456,2470.0
2023-01-12 14:10:00,316.05,316.31,315.91,316.18,5327.0,309.8436,310.0985,309.7063,309.971,5327.0
2023-01-12 14:20:00,316.32,316.33,315.88,315.97,4898.0,310.1083,310.1181,309.6769,309.7652,4898.0
2023-01-12 14:30:00,315.99,316.29,315.96,316.29,2352.0,309.7848,310.0789,309.7554,310.0789,2352.0
2023-01-12 14:40:00,316.32,316.34,315.95,316.04,2880.0,310.1083,310.1279,309.7456,309.8338,2880.0
2023-01-12 14:50:00,316.02,316.02,315.15,315.5,8274.0,309.8142,309.8142,308.9613,309.3044,8274.0
2023-01-12 15:00:00,315.44,315.81,315.18,315.49,7227.0,309.2456,309.6083,308.9907,309.2946,7227.0
2023-01-12 15:10:00,315.4,315.67,315.35,315.38,8222.0,309.2064,309.4711,309.1573,309.1868,8222.0
2023-01-12 15:20:00,315.38,315.75,315.37,315.48,3819.0,309.1868,309.5495,309.177,309.2848,3819.0
2023-01-12 15:30:00,315.5,315.66,315.38,315.55,14630.0,309.3044,309.4613,309.1868,309.3534,14630.0
2023-01-12 15:40:00,315.69,315.82,315.39,315.51,13256.0,309.4907,309.6181,309.1966,309.3142,13256.0
2023-01-12 15:50:00,315.56,316.61,315.46,315.87,51983.0,309.3632,310.3926,309.2652,309.6671,51983.0
2023-01-13 09:30:00,315.09,317.16,314.6,315.12,13976.0,308.9025,310.9318,308.4221,308.9319,13976.0
2023-01-13 09:40:00,315.16,316.01,314.93,315.81,6816.0,308.9711,309.8044,308.7456,309.6083,6816.0
2023-01-13 09:50:00,316.03,316.35,315.84,316.29,4092.0,309.824,310.1377,309.6377,310.0789,4092.0
2023-01-13 10:00:00,316.0,317.05,315.89,316.63,6512.0,309.7946,310.824,309.6867,310.4122,6512.0
2023-01-13 10:10:00,316.95,317.55,316.95,317.38,2576.0,310.7259,311.3141,310.7259,311.1475,2576.0
2023-01-13 10:20:00,317.29,317.7,317.22,317.62,2681.0,311.0593,311.4612,310.9906,311.3828,2681.0
2023-01-13 10:30:00,317.44,317.44,316.38,316.84,11280.0,311.2063,311.2063,310.1671,310.6181,11280.0
2023-01-13 10:40:00,316.84,316.96,315.52,315.84,10412.0,310.6181,310.7357,309.324,309.6377,10412.0
2023-01-13 10:50:00,316.22,316.47,315.54,315.75,31697.0,310.0103,310.2554,309.3436,309.5495,31697.0
2023-01-13 11:00:00,315.83,316.17,315.61,315.62,12140.0,309.6279,309.9612,309.4122,309.422,12140.0
2023-01-13 11:10:00,315.53,315.55,314.94,315.19,8965.0,309.3338,309.3534,308.7554,309.0005,8965.0
2023-01-13 11:20:00,315.2,315.79,315.2,315.42,7378.0,309.0103,309.5887,309.0103,309.226,7378.0
2023-01-13 11:30:00,315.34,315.51,315.04,315.19,16767.0,309.1475,309.3142,308.8534,309.0005,16767.0
2023-01-13 11:40:00,315.2,315.38,314.5,314.65,5186.0,309.0103,309.1868,308.324,308.4711,5186.0
2023-01-13 11:50:00,314.54,314.68,314.23,314.28,6121.0,308.3633,308.5005,308.0593,308.1084,6121.0
2023-01-13 12:00:00,314.28,314.53,314.21,314.53,7167.0,308.1084,308.3534,308.0397,308.3534,7167.0
2023-01-13 12:10:00,314.47,315.18,314.43,314.87,5917.0,308.2946,308.9907,308.2554,308.6868,5917.0
2023-01-13 12:20:00,314.98,315.11,314.86,315.08,3970.0,308.7946,308.9221,308.677,308.8926,3970.0
2023-01-13 12:30:00,315.11,315.27,314.9,314.91,5372.0,308.9221,309.0789,308.7162,308.726,5372.0
2023-01-13 12:40:00,314.91,315.08,314.86,315.0,3505.0,308.726,308.8926,308.677,308.8142,3505.0
2023-01-13 12:50:00,314.98,315.37,314.96,315.0,2592.0,308.7946,309.177,308.775,308.8142,2592.0
2023-01-13 13:00:00,315.23,315.26,314.91,315.13,3124.0,309.0397,309.0691,308.726,308.9417,3124.0
2023-01-13 13:10:00,315.03,315.05,314.73,314.8,6445.0,308.8436,308.8632,308.5495,308.6181,6445.0
2023-01-13 13:20:00,314.81,315.03,314.69,315.01,7931.0,308.628,308.8436,308.5103,308.824,7931.0
2023-01-13 13:30:00,315.06,315.16,314.89,315.13,4788.0,308.873,308.9711,308.7064,308.9417,4788.0
2023-01-13 13:40:00,315.33,315.7,315.13,315.7,3918.0,309.1377,309.5005,308.9417,309.5005,3918.0
2023-01-13 13:50:00,315.56,315.56,314.95,314.96,2911.0,309.3632,309.3632,308.7652,308.775,2911.0
2023-01-13 14:00:00,315.07,315.36,314.81,314.96,3050.0,308.8828,309.1672,308.628,308.775,3050.0
2023-01-13 14:10:00,315.0,315.35,314.94,314.94,4079.0,308.8142,309.1573,308.7554,308.7554,4079.0
2023-01-13 14:20:00,314.99,315.13,314.89,315.09,11126.0,308.8044,308.9417,308.7064,308.9025,11126.0
2023-01-13 14:30:00,315.26,315.51,315.09,315.51,6879.0,309.0691,309.3142,308.9025,309.3142,6879.0
2023-01-13 14:40:00,315.4,315.63,315.32,315.48,4359.0,309.2064,309.4318,309.1279,309.2848,4359.0
2023-01-13 14:50:00,315.56,315.56,315.06,315.34,5092.0,309.3632,309.3632,308.873,309.1475,5092.0
2023-01-13 15:00:00,315.42,315.53,315.29,315.44,4035.0,309.226,309.3338,309.0985,309.2456,4035.0
2023-01-13 15:10:00,315.43,315.65,315.35,315.55,10101.0,309.2358,309.4515,309.1573,309.3534,10101.0
2023-01-13 15:20:00,315.62,316.22,315.59,316.22,18303.0,309.422,310.0103,309.3926,310.0103,18303.0
2023-01-13 15:30:00,316.16,317.08,315.99,317.08,11542.0,309.9514,310.8534,309.7848,310.8534,11542.0
2023-01-13 15:40:00,317.15,317.29,316.61,316.77,16312.0,310.922,311.0593,310.3926,310.5495,16312.0
2023-01-13 15:50:00,316.69,317.26,316.57,317.16,52046.0,310.471,311.0298,310.3534,310.9318,52046.0
2023-01-17 09:30:00,317.37,317.94,315.25,316.71,13684.0,311.1377,311.6965,309.0593,310.4906,13684.0
2023-01-17 09:40:00,316.79,318.1,316.66,317.99,2892.0,310.5691,311.8533,310.4416,311.7455,2892.0
2023-01-17 09:50:00,317.97,318.67,317.77,317.77,4746.0,311.7259,312.4122,311.5298,311.5298,4746.0
2023-01-17 10:00:00,318.09,319.25,318.09,318.88,5154.0,311.8435,312.9808,311.8435,312.618,5154.0
2023-01-17 10:10:00,318.9,319.17,318.55,318.81,7824.0,312.6376,312.9023,312.2945,312.5494,7824.0
2023-01-17 10:20:00,319.03,319.3,318.53,319.3,5277.0,312.7651,313.0298,312.2749,313.0298,5277.0
2023-01-17 10:30:00,319.27,319.5,318.99,319.0,2131.0,313.0004,313.2259,312.7259,312.7357,2131.0
2023-01-17 10:40:00,318.71,319.02,318.38,318.38,8664.0,312.4514,312.7553,312.1278,312.1278,8664.0
2023-01-17 10:50:00,318.39,318.48,317.77,318.11,2099.0,312.1376,312.2259,311.5298,311.8631,2099.0
2023-01-17 11:00:00,317.85,318.43,317.58,317.58,1509.0,311.6083,312.1769,311.3436,311.3436,1509.0
2023-01-17 11:10:00,317.6,317.89,317.31,317.87,6691.0,311.3632,311.6475,311.0789,311.6279,6691.0
2023-01-17 11:20:00,317.96,318.09,317.67,318.0,6620.0,311.7161,311.8435,311.4318,311.7553,6620.0
2023-01-17 11:30:00,318.11,318.11,317.96,317.97,1303.0,311.8631,311.8631,311.7161,311.7259,1303.0
2023-01-17 11:40:00,318.0,318.28,317.97,318.21,4949.0,311.7553,312.0298,311.7259,311.9612,4949.0
2023-01-17 11:50:00,318.26,318.36,317.95,318.21,2396.0,312.0102,312.1082,311.7063,311.9612,2396.0
2023-01-17 12:00:00,318.23,318.41,318.04,318.22,4189.0,311.9808,312.1573,311.7945,311.971,4189.0
2023-01-17 12:10:00,317.94,318.25,317.85,318.2,1800.0,311.6965,312.0004,311.6083,311.9514,1800.0
2023-01-17 12:20:00,318.23,318.23,317.68,317.88,6501.0,311.9808,311.9808,311.4416,311.6377,6501.0
2023-01-17 12:30:00,317.81,318.27,317.8,318.27,2982.0,311.569,312.02,311.5592,312.02,2982.0
2023-01-17 12:40:00,318.09,318.24,317.87,318.14,5348.0,311.8435,311.9906,311.6279,311.8926,5348.0
2023-01-17 12:50:00,318.02,318.22,317.86,318.04,5563.0,311.7749,311.971,311.6181,311.7945,5563.0
2023-01-17 13:00:00,317.87,318.22,317.86,317.96,5835.0,311.6279,311.971,311.6181,311.7161,5835.0
2023-01-17 13:10:00,317.96,318.06,317.63,317.86,3438.0,311.7161,311.8141,311.3926,311.6181,3438.0
2023-01-17 13:20:00,317.72,317.91,317.54,317.91,8343.0,311.4808,311.6671,311.3043,311.6671,8343.0
2023-01-17 13:30:00,317.92,318.53,317.92,318.46,9385.0,311.6769,312.2749,311.6769,312.2063,9385.0
2023-01-17 13:40:00,318.47,318.53,318.41,318.47,1520.0,312.2161,312.2749,312.1573,312.2161,1520.0
2023-01-17 13:50:00,318.56,318.56,318.2,318.31,5325.0,312.3043,312.3043,311.9514,312.0592,5325.0
2023-01-17 14:00:00,318.26,318.54,318.21,318.5,10124.0,312.0102,312.2847,311.9612,312.2455,10124.0
2023-01-17 14:10:00,318.5,318.5,317.38,317.53,16592.0,312.2455,312.2455,311.1475,311.2945,16592.0
2023-01-17 14:20:00,317.53,317.75,317.39,317.74,8271.0,311.2945,311.5102,311.1573,311.5004,8271.0
2023-01-17 14:30:00,317.75,318.4,317.72,318.17,6418.0,311.5102,312.1475,311.4808,311.922,6418.0
2023-01-17 14:40:00,318.17,318.19,317.92,318.06,6377.0,311.922,311.9416,311.6769,311.8141,6377.0
2023-01-17 14:50:00,318.22,318.27,317.82,318.01,6657.0,311.971,312.02,311.5788,311.7651,6657.0
2023-01-17 15:00:00,318.12,318.2,317.95,318.04,5570.0,311.873,311.9514,311.7063,311.7945,5570.0
2023-01-17 15:10:00,317.98,318.07,317.51,317.55,12026.0,311.7357,311.8239,311.2749,311.3141,12026.0
2023-01-17 15:20:00,317.51,317.72,317.43,317.49,10711.0,311.2749,311.4808,311.1965,311.2553,10711.0
2023-01-17 15:30:00,317.48,317.72,317.37,317.47,12564.0,311.2455,311.4808,311.1377,311.2357,12564.0
2023-01-17 15:40:00,317.46,317.64,317.22,317.22,37653.0,311.2259,311.4024,310.9906,310.9906,37653.0
2023-01-17 15:50:00,317.2,317.35,316.78,317.11,135019.0,310.971,311.1181,310.5593,310.8828,135019.0
2023-01-18 09:30:00,316.67,316.9,315.5,316.7,9201.0,310.4514,310.6769,309.3044,310.4808,9201.0
2023-01-18 09:40:00,316.96,317.69,316.27,317.09,5692.0,310.7357,311.4514,310.0593,310.8632,5692.0
2023-01-18 09:50:00,316.82,317.71,316.76,317.45,5455.0,310.5985,311.471,310.5397,311.2161,5455.0
2023-01-18 10:00:00,317.77,318.2,317.35,318.2,10252.0,311.5298,311.9514,311.1181,311.9514,10252.0
2023-01-18 10:10:00,317.9,318.08,317.36,317.51,19991.0,311.6573,311.8337,311.1279,311.2749,19991.0
2023-01-18 10:20:00,317.5,318.44,317.5,318.37,10559.0,311.2651,312.1867,311.2651,312.118,10559.0
2023-01-18 10:30:00,318.42,318.58,317.43,317.43,12091.0,312.1671,312.3239,311.1965,311.1965,12091.0
2023-01-18 10:40:00,317.61,318.12,317.31,318.12,10672.0,311.373,311.873,311.0789,311.873,10672.0
2023-01-18 10:50:00,317.59,318.21,317.54,318.08,5316.0,311.3534,311.9612,311.3043,311.8337,5316.0
2023-01-18 11:00:00,318.31,318.36,316.53,316.99,6471.0,312.0592,312.1082,310.3142,310.7651,6471.0
2023-01-18 11:10:00,316.91,317.02,316.49,316.61,8118.0,310.6867,310.7946,310.275,310.3926,8118.0
2023-01-18 11:20:00,316.69,316.69,315.96,316.6,9462.0,310.471,310.471,309.7554,310.3828,9462.0
2023-01-18 11:30:00,316.51,316.51,315.18,315.41,6327.0,310.2946,310.2946,308.9907,309.2162,6327.0
2023-01-18 11:40:00,315.53,315.62,315.03,315.35,2843.0,309.3338,309.422,308.8436,309.1573,2843.0
2023-01-18 11:50:00,315.35,315.51,315.11,315.42,3921.0,309.1573,309.3142,308.9221,309.226,3921.0
2023-01-18 12:00:00,315.53,315.53,314.63,314.81,6163.0,309.3338,309.3338,308.4515,308.628,6163.0
2023-01-18 12:10:00,314.66,315.3,314.55,315.29,6371.0,308.4809,309.1083,308.3731,309.0985,6371.0
2023-01-18 12:20:00,315.15,315.26,314.47,314.48,11211.0,308.9613,309.0691,308.2946,308.3044,11211.0
2023-01-18 12:30:00,314.47,314.62,313.95,314.24,8313.0,308.2946,308.4417,307.7848,308.0691,8313.0
2023-01-18 12:40:00,314.24,314.59,314.23,314.59,3679.0,308.0691,308.4123,308.0593,308.4123,3679.0
2023-01-18 12:50:00,314.57,314.57,313.87,314.1,3001.0,308.3927,308.3927,307.7064,307.9319,3001.0
2023-01-18 13:00:00,314.05,314.35,314.02,314.03,10492.0,307.8829,308.177,307.8535,307.8633,10492.0
2023-01-18 13:10:00,314.03,314.65,313.9,314.65,4164.0,307.8633,308.4711,307.7358,308.4711,4164.0
2023-01-18 13:20:00,314.52,314.91,314.5,314.81,3711.0,308.3436,308.726,308.324,308.628,3711.0
2023-01-18 13:30:00,314.81,315.28,314.79,314.99,11506.0,308.628,309.0887,308.6083,308.8044,11506.0
2023-01-18 13:40:00,315.04,315.67,314.95,315.55,3614.0,308.8534,309.4711,308.7652,309.3534,3614.0
2023-01-18 13:50:00,315.44,315.48,314.82,314.87,3671.0,309.2456,309.2848,308.6378,308.6868,3671.0
2023-01-18 14:00:00,315.04,315.12,314.66,315.0,7309.0,308.8534,308.9319,308.4809,308.8142,7309.0
2023-01-18 14:10:00,315.05,315.16,314.86,315.01,6438.0,308.8632,308.9711,308.677,308.824,6438.0
2023-01-18 14:20:00,315.06,315.47,315.01,315.08,4963.0,308.873,309.275,308.824,308.8926,4963.0
2023-01-18 14:30:00,315.11,315.38,314.97,315.07,11968.0,308.9221,309.1868,308.7848,308.8828,11968.0
2023-01-18 14:40:00,315.01,315.21,314.88,314.88,8359.0,308.824,309.0201,308.6966,308.6966,8359.0
2023-01-18 14:50:00,314.88,314.88,314.42,314.42,6913.0,308.6966,308.6966,308.2456,308.2456,6913.0
2023-01-18 15:00:00,314.48,314.8,314.33,314.72,10987.0,308.3044,308.6181,308.1574,308.5397,10987.0
2023-01-18 15:10:00,314.62,315.07,314.52,314.55,14450.0,308.4417,308.8828,308.3436,308.3731,14450.0
2023-01-18 15:20:00,314.64,314.85,314.52,314.64,16918.0,308.4613,308.6672,308.3436,308.4613,16918.0
2023-01-18 15:30:00,314.67,314.77,314.14,314.22,23658.0,308.4907,308.5887,307.9711,308.0495,23658.0
2023-01-18 15:40:00,314.22,314.33,313.7,314.19,41781.0,308.0495,308.1574,307.5397,308.0201,41781.0
2023-01-18 15:50:00,314.08,314.53,313.38,314.08,107959.0,307.9123,308.3534,307.226,307.9123,107959.0
2023-01-19 09:30:00,311.08,313.14,311.08,312.62,18197.0,304.9712,306.9907,304.9712,306.481,18197.0
2023-01-19 09:40:00,313.97,313.97,312.91,313.75,25124.0,307.8044,307.8044,306.7653,307.5888,25124.0
2023-01-19 09:50:00,313.85,314.32,313.57,314.32,18144.0,307.6868,308.1476,307.4123,308.1476,18144.0
2023-01-19 10:00:00,314.36,315.37,314.24,315.37,9458.0,308.1868,309.177,308.0691,309.177,9458.0
2023-01-19 10:10:00,315.38,316.63,314.56,316.46,15929.0,309.1868,310.4122,308.3829,310.2455,15929.0
2023-01-19 10:20:00,316.65,316.65,316.18,316.6,16241.0,310.4318,310.4318,309.971,310.3828,16241.0
2023-01-19 10:30:00,316.38,316.42,315.06,316.03,10126.0,310.1671,310.2063,308.873,309.824,10126.0
2023-01-19 10:40:00,316.13,316.27,315.49,315.74,3422.0,309.922,310.0593,309.2946,309.5397,3422.0
2023-01-19 10:50:00,315.88,317.2,315.88,317.05,8277.0,309.6769,310.971,309.6769,310.824,8277.0
2023-01-19 11:00:00,317.05,317.74,316.73,317.02,14595.0,310.824,311.5004,310.5102,310.7946,14595.0
2023-01-19 11:10:00,316.85,317.28,316.67,316.82,10968.0,310.6279,311.0494,310.4514,310.5985,10968.0
2023-01-19 11:20:00,316.54,317.63,316.52,317.5,6946.0,310.324,311.3926,310.3044,311.2651,6946.0
2023-01-19 11:30:00,317.56,317.69,317.11,317.52,7331.0,311.3239,311.4514,310.8828,311.2847,7331.0
2023-01-19 11:40:00,317.52,317.91,317.14,317.67,7587.0,311.2847,311.6671,310.9122,311.4318,7587.0
2023-01-19 11:50:00,317.58,317.75,317.28,317.73,10658.0,311.3436,311.5102,311.0494,311.4906,10658.0
2023-01-19 12:00:00,317.71,318.48,317.7,318.1,6603.0,311.471,312.2259,311.4612,311.8533,6603.0
2023-01-19 12:10:00,318.26,319.45,318.1,319.35,10671.0,312.0102,313.1768,311.8533,313.0788,10671.0
2023-01-19 12:20:00,319.38,319.38,318.74,319.01,7083.0,313.1082,313.1082,312.4808,312.7455,7083.0
2023-01-19 12:30:00,318.94,319.58,318.94,319.44,6489.0,312.6768,313.3043,312.6768,313.167,6489.0
2023-01-19 12:40:00,319.35,319.48,319.1,319.27,5473.0,313.0788,313.2062,312.8337,313.0004,5473.0
2023-01-19 12:50:00,319.38,319.39,318.99,319.28,3494.0,313.1082,313.118,312.7259,313.0102,3494.0
2023-01-19 13:00:00,319.44,319.88,319.41,319.6,14744.0,313.167,313.5984,313.1376,313.3239,14744.0
2023-01-19 13:10:00,319.47,320.0,319.24,320.0,9154.0,313.1964,313.716,312.971,313.716,9154.0
2023-01-19 13:20:00,319.92,320.11,319.8,320.08,2485.0,313.6376,313.8239,313.52,313.7945,2485.0
2023-01-19 13:30:00,320.2,320.29,319.53,319.98,6073.0,313.9121,314.0003,313.2553,313.6964,6073.0
2023-01-19 13:40:00,320.04,320.7,319.94,320.7,8671.0,313.7552,314.4023,313.6572,314.4023,8671.0
2023-01-19 13:50:00,320.73,320.99,320.22,320.41,19223.0,314.4317,314.6866,313.9317,314.118,19223.0
2023-01-19 14:00:00,320.4,321.14,320.03,321.03,15058.0,314.1082,314.8336,313.7454,314.7258,15058.0
2023-01-19 14:10:00,321.06,321.3,320.8,320.94,8877.0,314.7552,314.9905,314.5003,314.6376,8877.0
2023-01-19 14:20:00,320.94,321.27,320.93,321.06,4075.0,314.6376,314.9611,314.6278,314.7552,4075.0
2023-01-19 14:30:00,321.0,321.32,320.94,321.07,4224.0,314.6964,315.0101,314.6376,314.765,4224.0
2023-01-19 14:40:00,321.0,321.25,320.69,320.99,9537.0,314.6964,314.9415,314.3925,314.6866,9537.0
2023-01-19 14:50:00,321.0,321.16,320.79,320.91,8429.0,314.6964,314.8533,314.4905,314.6082,8429.0
2023-01-19 15:00:00,320.97,321.04,320.62,320.78,19283.0,314.667,314.7356,314.3239,314.4807,19283.0
2023-01-19 15:10:00,320.78,321.12,320.65,321.02,22824.0,314.4807,314.814,314.3533,314.716,22824.0
2023-01-19 15:20:00,320.98,321.08,319.98,320.0,6614.0,314.6768,314.7748,313.6964,313.716,6614.0
2023-01-19 15:30:00,319.99,320.43,319.84,319.99,12457.0,313.7062,314.1376,313.5592,313.7062,12457.0
2023-01-19 15:40:00,319.95,320.18,319.69,319.99,25715.0,313.667,313.8925,313.4121,313.7062,25715.0
2023-01-19 15:50:00,319.93,320.0,318.61,318.98,161425.0,313.6474,313.716,312.3533,312.7161,161425.0
2023-01-20 09:30:00,319.0,319.61,316.95,317.41,87269.0,312.7357,313.3337,310.7259,311.1769,87269.0
2023-01-20 09:40:00,317.47,318.88,317.47,318.45,11816.0,311.2357,312.618,311.2357,312.1965,11816.0
2023-01-20 09:50:00,318.31,319.29,318.0,318.79,12072.0,312.0592,313.02,311.7553,312.5298,12072.0
2023-01-20 10:00:00,318.63,319.6,318.23,319.48,13315.0,312.3729,313.3239,311.9808,313.2062,13315.0
2023-01-20 10:10:00,319.07,319.37,318.78,319.09,9072.0,312.8043,313.0984,312.52,312.8239,9072.0
2023-01-20 10:20:00,319.17,320.09,319.17,320.0,6730.0,312.9023,313.8043,312.9023,313.716,6730.0
2023-01-20 10:30:00,320.1,320.51,319.92,320.5,7954.0,313.8141,314.216,313.6376,314.2062,7954.0
2023-01-20 10:40:00,320.31,320.76,320.05,320.76,3990.0,314.0199,314.4611,313.7651,314.4611,3990.0
2023-01-20 10:50:00,320.78,321.32,320.72,320.96,9914.0,314.4807,315.0101,314.4219,314.6572,9914.0
2023-01-20 11:00:00,320.87,321.67,320.87,321.14,6190.0,314.5689,315.3532,314.5689,314.8336,6190.0
2023-01-20 11:10:00,321.08,321.57,321.08,321.43,4002.0,314.7748,315.2552,314.7748,315.118,4002.0
2023-01-20 11:20:00,321.6,321.68,321.15,321.68,3812.0,315.2846,315.363,314.8434,315.363,3812.0
2023-01-20 11:30:00,321.84,321.84,321.38,321.44,2000.0,315.5199,315.5199,315.0689,315.1278,2000.0
2023-01-20 11:40:00,321.53,322.15,321.47,322.05,6589.0,315.216,315.8238,315.1572,315.7258,6589.0
2023-01-20 11:50:00,321.96,322.01,321.52,321.52,9894.0,315.6375,315.6866,315.2062,315.2062,9894.0
2023-01-20 12:00:00,321.48,322.01,321.37,321.88,2915.0,315.167,315.6866,315.0591,315.5591,2915.0
2023-01-20 12:10:00,321.34,321.62,321.14,321.49,3517.0,315.0297,315.3042,314.8336,315.1768,3517.0
2023-01-20 12:20:00,321.64,321.66,321.23,321.23,4985.0,315.3238,315.3434,314.9219,314.9219,4985.0
2023-01-20 12:30:00,321.3,321.53,321.04,321.5,5540.0,314.9905,315.216,314.7356,315.1866,5540.0
2023-01-20 12:40:00,321.48,321.48,321.05,321.41,3500.0,315.167,315.167,314.7454,315.0983,3500.0
2023-01-20 12:50:00,321.59,322.02,321.39,321.54,5306.0,315.2748,315.6964,315.0787,315.2258,5306.0
2023-01-20 13:00:00,321.62,322.05,321.48,321.55,4500.0,315.3042,315.7258,315.167,315.2356,4500.0
2023-01-20 13:10:00,321.51,321.56,320.79,320.81,4555.0,315.1964,315.2454,314.4905,314.5101,4555.0
2023-01-20 13:20:00,320.65,321.04,320.65,320.94,7380.0,314.3533,314.7356,314.3533,314.6376,7380.0
2023-01-20 13:30:00,321.09,322.06,321.09,322.06,3900.0,314.7846,315.7356,314.7846,315.7356,3900.0
2023-01-20 13:40:00,322.15,322.68,322.04,322.68,4913.0,315.8238,316.3434,315.716,316.3434,4913.0
2023-01-20 13:50:00,322.71,322.96,322.55,322.9,5359.0,316.3728,316.6179,316.216,316.5591,5359.0
2023-01-20 14:00:00,322.84,322.94,322.38,322.86,7241.0,316.5003,316.5983,316.0493,316.5199,7241.0
2023-01-20 14:10:00,322.88,323.53,322.87,323.09,8536.0,316.5395,317.1767,316.5297,316.7454,8536.0
2023-01-20 14:20:00,323.04,323.37,322.89,323.15,4729.0,316.6963,317.0199,316.5493,316.8042,4729.0
2023-01-20 14:30:00,322.89,323.55,322.89,323.36,7173.0,316.5493,317.1963,316.5493,317.0101,7173.0
2023-01-20 14:40:00,323.48,323.48,323.08,323.13,5319.0,317.1277,317.1277,316.7355,316.7846,5319.0
2023-01-20 14:50:00,323.15,323.97,323.06,323.96,8828.0,316.8042,317.6081,316.7159,317.5983,8828.0
2023-01-20 15:00:00,323.98,324.18,323.9,324.0,6928.0,317.6179,317.8139,317.5394,317.6375,6928.0
2023-01-20 15:10:00,324.0,324.61,323.86,324.42,12288.0,317.6375,318.2355,317.5002,318.0492,12288.0
2023-01-20 15:20:00,324.32,324.42,323.74,324.42,10738.0,317.9512,318.0492,317.3826,318.0492,10738.0
2023-01-20 15:30:00,324.48,324.59,323.85,324.19,27494.0,318.1081,318.2159,317.4904,317.8238,27494.0
2023-01-20 15:40:00,324.28,324.61,323.83,324.6,28990.0,317.912,318.2355,317.4708,318.2257,28990.0
2023-01-20 15:50:00,324.5,325.39,324.35,325.31,118869.0,318.1277,319.0002,317.9806,318.9218,118869.0
2023-01-23 09:30:00,324.86,325.0,321.97,323.53,18430.0,318.4806,318.6178,315.6473,317.1767,18430.0
2023-01-23 09:40:00,323.49,324.8,323.49,324.09,5236.0,317.1375,318.4218,317.1375,317.7257,5236.0
2023-01-23 09:50:00,324.72,325.0,324.42,324.72,3072.0,318.3433,318.6178,318.0492,318.3433,3072.0
2023-01-23 10:00:00,324.63,325.14,323.8,324.47,6572.0,318.2551,318.7551,317.4414,318.0983,6572.0
2023-01-23 10:10:00,324.32,325.44,324.32,325.44,3811.0,317.9512,319.0492,317.9512,319.0492,3811.0
2023-01-23 10:20:00,325.18,326.61,325.07,325.5,6899.0,318.7943,320.1962,318.6865,319.108,6899.0
2023-01-23 10:30:00,325.44,325.67,325.24,325.42,5103.0,319.0492,319.2747,318.8531,319.0296,5103.0
2023-01-23 10:40:00,325.37,325.83,325.34,325.73,4688.0,318.9806,319.4315,318.9512,319.3335,4688.0
2023-01-23 10:50:00,325.77,326.12,325.7,325.77,8427.0,319.3727,319.7159,319.3041,319.3727,8427.0
2023-01-23 11:00:00,325.78,327.25,325.78,327.23,7026.0,319.3825,320.8237,319.3825,320.8041,7026.0
2023-01-23 11:10:00,327.48,327.81,327.28,327.78,12187.0,321.0491,321.3727,320.8531,321.3433,12187.0
2023-01-23 11:20:00,327.8,327.86,327.24,327.33,7012.0,321.3629,321.4217,320.8139,320.9021,7012.0
2023-01-23 11:30:00,327.38,327.46,326.95,327.22,4134.0,320.9511,321.0295,320.5296,320.7943,4134.0
2023-01-23 11:40:00,327.25,327.3,327.07,327.12,4003.0,320.8237,320.8727,320.6472,320.6962,4003.0
2023-01-23 11:50:00,326.97,327.77,326.82,327.77,6357.0,320.5492,321.3335,320.4021,321.3335,6357.0
2023-01-23 12:00:00,327.77,327.77,326.53,326.54,4113.0,321.3335,321.3335,320.1178,320.1276,4113.0
2023-01-23 12:10:00,326.19,326.27,325.98,326.25,2950.0,319.7845,319.8629,319.5786,319.8433,2950.0
2023-01-23 12:20:00,326.11,326.17,325.8,326.08,2625.0,319.706,319.7649,319.4021,319.6766,2625.0
2023-01-23 12:30:00,326.26,326.66,326.2,326.66,2760.0,319.8531,320.2452,319.7943,320.2452,2760.0
2023-01-23 12:40:00,326.57,326.68,326.49,326.5,575.0,320.157,320.2649,320.0786,320.0884,575.0
2023-01-23 12:50:00,326.74,327.2,326.54,327.2,2883.0,320.3237,320.7746,320.1276,320.7746,2883.0
2023-01-23 13:00:00,327.21,327.31,326.83,327.28,4226.0,320.7844,320.8825,320.4119,320.8531,4226.0
2023-01-23 13:10:00,327.13,327.3,326.98,327.23,1809.0,320.706,320.8727,320.559,320.8041,1809.0
2023-01-23 13:20:00,327.33,327.71,327.25,327.37,4589.0,320.9021,321.2746,320.8237,320.9413,4589.0
2023-01-23 13:30:00,327.37,327.96,327.33,327.96,3731.0,320.9413,321.5197,320.9021,321.5197,3731.0
2023-01-23 13:40:00,327.97,328.33,327.86,328.33,3747.0,321.5295,321.8825,321.4217,321.8825,3747.0
2023-01-23 13:50:00,328.23,328.29,327.64,327.84,3738.0,321.7844,321.8432,321.206,321.4021,3738.0
2023-01-23 14:00:00,327.69,327.79,327.03,327.03,4269.0,321.255,321.3531,320.608,320.608,4269.0
2023-01-23 14:10:00,326.9,326.9,326.45,326.88,4259.0,320.4805,320.4805,320.0394,320.4609,4259.0
2023-01-23 14:20:00,326.78,327.06,325.81,325.97,5851.0,320.3629,320.6374,319.4119,319.5688,5851.0
2023-01-23 14:30:00,325.88,326.13,325.45,325.5,10684.0,319.4806,319.7257,319.059,319.108,10684.0
2023-01-23 14:40:00,325.44,325.66,324.84,324.98,5350.0,319.0492,319.2649,318.461,318.5982,5350.0
2023-01-23 14:50:00,324.86,325.33,324.79,325.09,4754.0,318.4806,318.9414,318.412,318.7061,4754.0
2023-01-23 15:00:00,325.15,325.79,325.15,325.79,5876.0,318.7649,319.3923,318.7649,319.3923,5876.0
2023-01-23 15:10:00,325.8,326.32,325.71,326.01,7446.0,319.4021,319.9119,319.3139,319.608,7446.0
2023-01-23 15:20:00,325.92,326.15,325.6,325.8,8249.0,319.5198,319.7453,319.2061,319.4021,8249.0
2023-01-23 15:30:00,325.88,326.15,325.62,326.13,12646.0,319.4806,319.7453,319.2257,319.7257,12646.0
2023-01-23 15:40:00,326.1,326.19,325.69,326.08,13023.0,319.6962,319.7845,319.2943,319.6766,13023.0
2023-01-23 15:50:00,326.15,326.47,325.72,325.98,44377.0,319.7453,320.059,319.3237,319.5786,44377.0
2023-01-24 09:30:00,326.37,326.37,323.12,325.1,5277.0,319.9609,319.9609,316.7748,318.7159,5277.0
2023-01-24 09:40:00,325.06,327.47,325.05,325.26,14798.0,318.6767,321.0393,318.6669,318.8727,14798.0
2023-01-24 09:50:00,325.25,325.59,323.56,323.6,16707.0,318.8629,319.1963,317.2061,317.2453,16707.0
2023-01-24 10:00:00,323.56,326.64,323.55,326.64,2713.0,317.2061,320.2256,317.1963,320.2256,2713.0
2023-01-24 10:10:00,326.3,326.78,325.86,326.0,3538.0,319.8923,320.3629,319.461,319.5982,3538.0
2023-01-24 10:20:00,326.11,326.35,325.83,326.16,5551.0,319.706,319.9413,319.4315,319.7551,5551.0
2023-01-24 10:30:00,325.99,327.12,325.99,326.84,5810.0,319.5884,320.6962,319.5884,320.4217,5810.0
2023-01-24 10:40:00,326.73,327.36,326.73,327.36,1600.0,320.3139,320.9315,320.3139,320.9315,1600.0
2023-01-24 10:50:00,327.56,327.56,326.83,326.83,3329.0,321.1276,321.1276,320.4119,320.4119,3329.0
2023-01-24 11:00:00,327.16,327.57,327.07,327.25,2300.0,320.7354,321.1374,320.6472,320.8237,2300.0
2023-01-24 11:10:00,327.36,327.68,327.18,327.66,7449.0,320.9315,321.2452,320.755,321.2256,7449.0
2023-01-24 11:20:00,327.62,327.98,327.61,327.82,3989.0,321.1864,321.5393,321.1766,321.3825,3989.0
2023-01-24 11:30:00,327.97,328.0,326.72,326.72,3517.0,321.5295,321.5589,320.3041,320.3041,3517.0
2023-01-24 11:40:00,326.61,326.65,326.24,326.65,2400.0,320.1962,320.2354,319.8335,320.2354,2400.0
2023-01-24 11:50:00,326.68,327.13,326.67,326.99,3799.0,320.2649,320.706,320.2551,320.5688,3799.0
2023-01-24 12:00:00,326.97,327.38,326.66,327.38,7774.0,320.5492,320.9511,320.2452,320.9511,7774.0
2023-01-24 12:10:00,327.32,327.64,327.32,327.63,1640.0,320.8923,321.206,320.8923,321.1962,1640.0
2023-01-24 12:20:00,327.77,327.77,327.39,327.48,5239.0,321.3335,321.3335,320.9609,321.0491,5239.0
2023-01-24 12:30:00,327.47,327.55,327.25,327.25,1802.0,321.0393,321.1178,320.8237,320.8237,1802.0
2023-01-24 12:40:00,327.22,327.22,326.99,327.13,1696.0,320.7943,320.7943,320.5688,320.706,1696.0
2023-01-24 12:50:00,327.01,327.16,326.79,326.85,2365.0,320.5884,320.7354,320.3727,320.4315,2365.0
2023-01-24 13:00:00,326.78,327.05,326.42,326.76,2925.0,320.3629,320.6276,320.01,320.3433,2925.0
2023-01-24 13:10:00,326.85,327.42,326.8,327.42,2050.0,320.4315,320.9903,320.3825,320.9903,2050.0
2023-01-24 13:20:00,327.24,327.24,326.72,326.81,500.0,320.8139,320.8139,320.3041,320.3923,500.0
2023-01-24 13:30:00,326.64,326.64,326.27,326.51,2818.0,320.2256,320.2256,319.8629,320.0982,2818.0
2023-01-24 13:40:00,326.56,327.17,326.56,326.96,900.0,320.1472,320.7452,320.1472,320.5394,900.0
2023-01-24 13:50:00,326.82,327.22,326.74,327.22,1601.0,320.4021,320.7943,320.3237,320.7943,1601.0
2023-01-24 14:00:00,326.68,326.68,326.1,326.1,1000.0,320.2649,320.2649,319.6962,319.6962,1000.0
2023-01-24 14:10:00,326.15,326.18,325.8,326.02,3341.0,319.7453,319.7747,319.4021,319.6178,3341.0
2023-01-24 14:20:00,326.01,326.2,325.89,326.01,2626.0,319.608,319.7943,319.4904,319.608,2626.0
2023-01-24 14:30:00,326.22,326.47,326.22,326.43,3003.0,319.8139,320.059,319.8139,320.0198,3003.0
2023-01-24 14:40:00,326.38,326.57,326.19,326.34,2900.0,319.9707,320.157,319.7845,319.9315,2900.0
2023-01-24 14:50:00,326.12,326.43,326.12,326.36,1508.0,319.7159,320.0198,319.7159,319.9511,1508.0
2023-01-24 15:00:00,326.31,326.31,325.67,325.79,3629.0,319.9021,319.9021,319.2747,319.3923,3629.0
2023-01-24 15:10:00,325.81,325.89,325.59,325.84,4440.0,319.4119,319.4904,319.1963,319.4414,4440.0
2023-01-24 15:20:00,325.85,325.88,325.54,325.7,5377.0,319.4512,319.4806,319.1472,319.3041,5377.0
2023-01-24 15:30:00,325.71,325.71,324.36,324.42,10497.0,319.3139,319.3139,317.9904,318.0492,10497.0
2023-01-24 15:40:00,324.24,324.26,323.86,324.01,14094.0,317.8728,317.8924,317.5002,317.6473,14094.0
2023-01-24 15:50:00,323.97,324.68,323.93,324.39,35866.0,317.6081,318.3041,317.5689,318.0198,35866.0
2023-01-25 09:30:00,320.36,321.69,320.29,321.13,19208.0,314.069,315.3728,314.0003,314.8238,19208.0
2023-01-25 09:40:00,320.9,321.35,319.67,320.52,10952.0,314.5984,315.0395,313.3925,314.2258,10952.0
2023-01-25 09:50:00,320.13,320.16,318.17,318.17,7231.0,313.8435,313.8729,311.922,311.922,7231.0
2023-01-25 10:00:00,318.53,319.97,318.31,319.68,7253.0,312.2749,313.6866,312.0592,313.4023,7253.0
2023-01-25 10:10:00,319.78,319.78,318.73,319.18,6705.0,313.5004,313.5004,312.471,312.9121,6705.0
2023-01-25 10:20:00,318.93,318.93,318.16,318.61,4348.0,312.667,312.667,311.9122,312.3533,4348.0
2023-01-25 10:30:00,318.37,318.85,317.12,317.34,4412.0,312.118,312.5886,310.8926,311.1083,4412.0
2023-01-25 10:40:00,317.07,317.73,316.72,316.96,9682.0,310.8436,311.4906,310.5004,310.7357,9682.0
2023-01-25 10:50:00,316.79,318.03,316.79,317.72,8500.0,310.5691,311.7847,310.5691,311.4808,8500.0
2023-01-25 11:00:00,317.69,318.39,317.55,318.09,5475.0,311.4514,312.1376,311.3141,311.8435,5475.0
2023-01-25 11:10:00,317.99,318.96,317.79,318.96,9788.0,311.7455,312.6965,311.5494,312.6965,9788.0
2023-01-25 11:20:00,319.03,319.39,318.85,319.34,6537.0,312.7651,313.118,312.5886,313.069,6537.0
2023-01-25 11:30:00,319.34,319.97,319.33,319.72,2964.0,313.069,313.6866,313.0592,313.4415,2964.0
2023-01-25 11:40:00,319.71,319.71,319.02,319.32,4678.0,313.4317,313.4317,312.7553,313.0494,4678.0
2023-01-25 11:50:00,319.46,320.82,319.22,320.5,8894.0,313.1866,314.5199,312.9514,314.2062,8894.0
2023-01-25 12:00:00,320.41,320.71,320.21,320.57,2215.0,314.118,314.4121,313.9219,314.2748,2215.0
2023-01-25 12:10:00,320.62,320.77,320.19,320.62,3592.0,314.3239,314.4709,313.9023,314.3239,3592.0
2023-01-25 12:20:00,320.57,320.57,320.24,320.31,1432.0,314.2748,314.2748,313.9513,314.0199,1432.0
2023-01-25 12:30:00,320.53,320.81,320.49,320.49,2631.0,314.2356,314.5101,314.1964,314.1964,2631.0
2023-01-25 12:40:00,320.78,321.1,320.5,320.83,4917.0,314.4807,314.7944,314.2062,314.5297,4917.0
2023-01-25 12:50:00,320.87,321.04,320.65,320.9,4037.0,314.5689,314.7356,314.3533,314.5984,4037.0
2023-01-25 13:00:00,320.79,321.18,320.48,321.18,4500.0,314.4905,314.8729,314.1866,314.8729,4500.0
2023-01-25 13:10:00,321.16,321.65,321.15,321.55,10331.0,314.8533,315.3336,314.8434,315.2356,10331.0
2023-01-25 13:20:00,321.54,321.82,321.51,321.71,3153.0,315.2258,315.5003,315.1964,315.3925,3153.0
2023-01-25 13:30:00,321.75,321.75,321.46,321.49,1741.0,315.4317,315.4317,315.1474,315.1768,1741.0
2023-01-25 13:40:00,321.58,322.14,321.54,322.12,4115.0,315.265,315.814,315.2258,315.7944,4115.0
2023-01-25 13:50:00,322.04,322.08,321.87,322.03,2260.0,315.716,315.7552,315.5493,315.7062,2260.0
2023-01-25 14:00:00,322.22,322.51,322.03,322.4,2095.0,315.8924,316.1767,315.7062,316.0689,2095.0
2023-01-25 14:10:00,322.5,322.82,322.15,322.46,8794.0,316.1669,316.4807,315.8238,316.1277,8794.0
2023-01-25 14:20:00,322.27,322.27,321.46,321.79,5587.0,315.9415,315.9415,315.1474,315.4709,5587.0
2023-01-25 14:30:00,321.71,322.04,321.62,322.04,2765.0,315.3925,315.716,315.3042,315.716,2765.0
2023-01-25 14:40:00,322.07,322.62,322.07,322.62,4001.0,315.7454,316.2846,315.7454,316.2846,4001.0
2023-01-25 14:50:00,322.64,322.9,322.44,322.44,2663.0,316.3042,316.5591,316.1081,316.1081,2663.0
2023-01-25 15:00:00,322.61,323.14,322.56,322.88,4457.0,316.2748,316.7944,316.2258,316.5395,4457.0
2023-01-25 15:10:00,322.89,322.97,321.75,321.78,3748.0,316.5493,316.6277,315.4317,315.4611,3748.0
2023-01-25 15:20:00,321.9,322.06,321.66,322.0,6296.0,315.5787,315.7356,315.3434,315.6768,6296.0
2023-01-25 15:30:00,321.99,322.15,321.47,322.02,8844.0,315.667,315.8238,315.1572,315.6964,8844.0
2023-01-25 15:40:00,321.95,322.28,321.7,321.87,16197.0,315.6277,315.9513,315.3826,315.5493,16197.0
2023-01-25 15:50:00,321.75,323.02,321.59,322.84,37774.0,315.4317,316.6767,315.2748,316.5003,37774.0
2023-01-26 09:30:00,323.17,324.54,322.33,324.06,11328.0,316.8238,318.1669,316.0003,317.6963,11328.0
2023-01-26 09:40:00,324.36,325.01,323.59,324.74,10121.0,317.9904,318.6276,317.2355,318.363,10121.0
2023-01-26 09:50:00,324.73,325.81,324.27,325.05,19452.0,318.3531,319.4119,317.9022,318.6669,19452.0
2023-01-26 10:00:00,324.97,325.38,324.92,325.15,4497.0,318.5884,318.9904,318.5394,318.7649,4497.0
2023-01-26 10:10:00,325.39,326.0,325.37,325.41,4043.0,319.0002,319.5982,318.9806,319.0198,4043.0
2023-01-26 10:20:00,325.42,325.61,324.55,324.64,3772.0,319.0296,319.2159,318.1767,318.2649,3772.0
2023-01-26 10:30:00,324.78,325.47,324.29,324.29,7250.0,318.4022,319.0786,317.9218,317.9218,7250.0
2023-01-26 10:40:00,324.19,325.12,324.19,324.99,4498.0,317.8238,318.7355,317.8238,318.608,4498.0
2023-01-26 10:50:00,325.01,325.01,323.98,323.98,8149.0,318.6276,318.6276,317.6179,317.6179,8149.0
2023-01-26 11:00:00,323.82,324.36,323.5,323.75,5400.0,317.461,317.9904,317.1473,317.3924,5400.0
2023-01-26 11:10:00,323.86,324.83,323.73,324.49,5181.0,317.5002,318.4512,317.3728,318.1179,5181.0
2023-01-26 11:20:00,324.58,324.63,323.71,323.88,20014.0,318.2061,318.2551,317.3532,317.5198,20014.0
2023-01-26 11:30:00,324.0,324.34,323.9,323.92,7798.0,317.6375,317.9708,317.5394,317.5591,7798.0
2023-01-26 11:40:00,323.88,324.19,323.7,324.13,8480.0,317.5198,317.8238,317.3434,317.7649,8480.0
2023-01-26 11:50:00,324.3,324.35,323.8,324.25,8789.0,317.9316,317.9806,317.4414,317.8826,8789.0
2023-01-26 12:00:00,324.44,325.11,324.37,325.11,1200.0,318.0688,318.7257,318.0002,318.7257,1200.0
2023-01-26 12:10:00,325.42,325.42,324.41,324.53,5931.0,319.0296,319.0296,318.0394,318.1571,5931.0
2023-01-26 12:20:00,324.66,324.67,324.2,324.52,3977.0,318.2845,318.2943,317.8336,318.1473,3977.0
2023-01-26 12:30:00,324.36,324.92,324.36,324.74,3269.0,317.9904,318.5394,317.9904,318.363,3269.0
2023-01-26 12:40:00,324.88,324.89,323.82,324.35,7616.0,318.5002,318.51,317.461,317.9806,7616.0
2023-01-26 12:50:00,324.47,324.91,324.39,324.45,1325.0,318.0983,318.5296,318.0198,318.0786,1325.0
2023-01-26 13:00:00,324.44,325.11,324.44,324.71,2300.0,318.0688,318.7257,318.0688,318.3335,2300.0
2023-01-26 13:10:00,324.61,324.62,323.98,323.98,3161.0,318.2355,318.2453,317.6179,317.6179,3161.0
2023-01-26 13:20:00,324.09,324.53,323.99,323.99,2382.0,317.7257,318.1571,317.6277,317.6277,2382.0
2023-01-26 13:30:00,324.01,324.71,324.01,324.71,1400.0,317.6473,318.3335,317.6473,318.3335,1400.0
2023-01-26 13:40:00,324.77,325.4,324.76,324.87,26571.0,318.3924,319.01,318.3826,318.4904,26571.0
2023-01-26 13:50:00,325.04,325.09,324.76,324.76,1030.0,318.6571,318.7061,318.3826,318.3826,1030.0
2023-01-26 14:00:00,324.76,324.76,323.89,324.3,4074.0,318.3826,318.3826,317.5296,317.9316,4074.0
2023-01-26 14:10:00,324.08,324.28,323.83,324.26,3197.0,317.7159,317.912,317.4708,317.8924,3197.0
2023-01-26 14:20:00,324.33,324.5,323.89,323.9,2100.0,317.961,318.1277,317.5296,317.5394,2100.0
2023-01-26 14:30:00,323.88,324.39,323.88,324.05,2914.0,317.5198,318.0198,317.5198,317.6865,2914.0
2023-01-26 14:40:00,323.94,324.41,323.93,323.99,1811.0,317.5787,318.0394,317.5689,317.6277,1811.0
2023-01-26 14:50:00,323.99,324.32,323.76,324.32,4054.0,317.6277,317.9512,317.4022,317.9512,4054.0
2023-01-26 15:00:00,324.25,324.38,324.09,324.31,3159.0,317.8826,318.01,317.7257,317.9414,3159.0
2023-01-26 15:10:00,324.16,324.55,324.16,324.55,7284.0,317.7943,318.1767,317.7943,318.1767,7284.0
2023-01-26 15:20:00,324.36,324.78,324.35,324.42,9691.0,317.9904,318.4022,317.9806,318.0492,9691.0
2023-01-26 15:30:00,324.39,324.51,323.97,324.11,9900.0,318.0198,318.1375,317.6081,317.7453,9900.0
2023-01-26 15:40:00,324.06,324.23,323.9,324.11,15997.0,317.6963,317.863,317.5394,317.7453,15997.0
2023-01-26 15:50:00,324.08,324.97,323.91,324.82,64680.0,317.7159,318.5884,317.5493,318.4414,64680.0
2023-01-27 09:30:00,324.12,324.31,322.82,323.0,12584.0,317.7551,317.9414,316.4807,316.6571,12584.0
2023-01-27 09:40:00,322.97,324.08,322.97,323.98,13226.0,316.6277,317.7159,316.6277,317.6179,13226.0
2023-01-27 09:50:00,323.89,324.07,321.31,321.31,12650.0,317.5296,317.7061,315.0003,315.0003,12650.0
2023-01-27 10:00:00,321.94,323.01,321.32,322.82,21501.0,315.6179,316.6669,315.0101,316.4807,21501.0
2023-01-27 10:10:00,322.88,323.29,321.53,321.53,1687.0,316.5395,316.9414,315.216,315.216,1687.0
2023-01-27 10:20:00,321.38,321.97,320.33,321.59,7270.0,315.0689,315.6473,314.0396,315.2748,7270.0
2023-01-27 10:30:00,321.71,322.1,320.97,321.94,10601.0,315.3925,315.7748,314.667,315.6179,10601.0
2023-01-27 10:40:00,321.93,322.19,321.37,321.8,4900.0,315.6081,315.863,315.0591,315.4807,4900.0
2023-01-27 10:50:00,321.2,321.2,320.67,320.96,5151.0,314.8925,314.8925,314.3729,314.6572,5151.0
2023-01-27 11:00:00,321.0,321.23,320.47,321.23,12683.0,314.6964,314.9219,314.1768,314.9219,12683.0
2023-01-27 11:10:00,320.92,321.46,320.78,321.0,4521.0,314.618,315.1474,314.4807,314.6964,4521.0
2023-01-27 11:20:00,320.83,321.13,320.74,320.91,5681.0,314.5297,314.8238,314.4415,314.6082,5681.0
2023-01-27 11:30:00,320.91,321.35,320.74,321.27,4700.0,314.6082,315.0395,314.4415,314.9611,4700.0
2023-01-27 11:40:00,321.3,321.96,321.3,321.8,3604.0,314.9905,315.6375,314.9905,315.4807,3604.0
2023-01-27 11:50:00,321.8,321.91,321.07,321.74,43975.0,315.4807,315.5885,314.765,315.4219,43975.0
2023-01-27 12:00:00,321.6,321.68,321.08,321.18,9713.0,315.2846,315.363,314.7748,314.8729,9713.0
2023-01-27 12:10:00,321.19,321.49,321.03,321.12,5230.0,314.8827,315.1768,314.7258,314.814,5230.0
2023-01-27 12:20:00,321.12,321.25,320.9,320.9,6239.0,314.814,314.9415,314.5984,314.5984,6239.0
2023-01-27 12:30:00,320.67,321.15,320.67,321.02,1300.0,314.3729,314.8434,314.3729,314.716,1300.0
2023-01-27 12:40:00,321.16,321.22,320.87,321.18,6784.0,314.8533,314.9121,314.5689,314.8729,6784.0
2023-01-27 12:50:00,321.35,321.63,321.02,321.02,34651.0,315.0395,315.314,314.716,314.716,34651.0
2023-01-27 13:00:00,321.02,321.21,320.72,320.72,5182.0,314.716,314.9023,314.4219,314.4219,5182.0
2023-01-27 13:10:00,320.74,321.24,320.57,321.08,9314.0,314.4415,314.9317,314.2748,314.7748,9314.0
2023-01-27 13:20:00,321.05,321.07,320.7,321.0,9550.0,314.7454,314.765,314.4023,314.6964,9550.0
2023-01-27 13:30:00,320.99,321.48,320.94,321.33,9192.0,314.6866,315.167,314.6376,315.0199,9192.0
2023-01-27 13:40:00,321.34,321.35,320.82,320.91,11342.0,315.0297,315.0395,314.5199,314.6082,11342.0
2023-01-27 13:50:00,320.93,321.53,320.93,321.35,3637.0,314.6278,315.216,314.6278,315.0395,3637.0
2023-01-27 14:00:00,321.45,321.96,321.08,321.17,4346.0,315.1376,315.6375,314.7748,314.8631,4346.0
2023-01-27 14:10:00,321.35,321.61,321.32,321.53,1503.0,315.0395,315.2944,315.0101,315.216,1503.0
2023-01-27 14:20:00,321.51,321.51,320.88,321.16,57807.0,315.1964,315.1964,314.5788,314.8533,57807.0
2023-01-27 14:30:00,321.23,321.31,320.9,321.1,11017.0,314.9219,315.0003,314.5984,314.7944,11017.0
2023-01-27 14:40:00,321.06,321.2,321.03,321.14,15977.0,314.7552,314.8925,314.7258,314.8336,15977.0
2023-01-27 14:50:00,321.11,321.18,320.87,321.03,6100.0,314.8042,314.8729,314.5689,314.7258,6100.0
2023-01-27 15:00:00,321.07,321.25,320.96,321.13,17614.0,314.765,314.9415,314.6572,314.8238,17614.0
2023-01-27 15:10:00,321.04,321.1,319.83,319.98,20334.0,314.7356,314.7944,313.5494,313.6964,20334.0
2023-01-27 15:20:00,319.83,319.97,319.36,319.39,3119.0,313.5494,313.6866,313.0886,313.118,3119.0
2023-01-27 15:30:00,319.43,319.56,319.03,319.07,5432.0,313.1572,313.2847,312.7651,312.8043,5432.0
2023-01-27 15:40:00,319.12,319.26,318.13,318.13,8409.0,312.8533,312.9906,311.8828,311.8828,8409.0
2023-01-27 15:50:00,318.1,319.25,317.76,319.09,111970.0,311.8533,312.9808,311.52,312.8239,111970.0
2023-01-30 09:30:00,319.0,320.0,318.93,319.25,10166.0,312.7357,313.716,312.667,312.9808,10166.0
2023-01-30 09:40:00,319.36,321.67,319.22,320.24,9303.0,313.0886,315.3532,312.9514,313.9513,9303.0
2023-01-30 09:50:00,320.77,320.97,319.87,320.25,2440.0,314.4709,314.667,313.5886,313.9611,2440.0
2023-01-30 10:00:00,320.39,321.2,320.25,320.9,6831.0,314.0984,314.8925,313.9611,314.5984,6831.0
2023-01-30 10:10:00,321.02,321.11,320.44,320.74,5336.0,314.716,314.8042,314.1474,314.4415,5336.0
2023-01-30 10:20:00,320.75,321.21,320.55,321.01,31072.0,314.4513,314.9023,314.2552,314.7062,31072.0
2023-01-30 10:30:00,320.99,321.08,320.24,320.32,8221.0,314.6866,314.7748,313.9513,314.0297,8221.0
2023-01-30 10:40:00,320.33,320.48,319.78,320.17,4719.0,314.0396,314.1866,313.5004,313.8827,4719.0
2023-01-30 10:50:00,320.31,320.55,319.75,319.8,4543.0,314.0199,314.2552,313.4709,313.52,4543.0
2023-01-30 11:00:00,319.88,320.42,319.88,320.18,5779.0,313.5984,314.1278,313.5984,313.8925,5779.0
2023-01-30 11:10:00,320.17,320.77,320.17,320.63,7132.0,313.8827,314.4709,313.8827,314.3337,7132.0
2023-01-30 11:20:00,320.55,320.59,319.84,320.34,6363.0,314.2552,314.2944,313.5592,314.0494,6363.0
2023-01-30 11:30:00,320.49,320.58,319.71,319.77,2694.0,314.1964,314.2846,313.4317,313.4905,2694.0
2023-01-30 11:40:00,319.73,319.77,318.99,319.05,17868.0,313.4513,313.4905,312.7259,312.7847,17868.0
2023-01-30 11:50:00,319.09,319.3,318.53,319.3,3601.0,312.8239,313.0298,312.2749,313.0298,3601.0
2023-01-30 12:00:00,319.39,319.83,319.34,319.81,2648.0,313.118,313.5494,313.069,313.5298,2648.0
2023-01-30 12:10:00,319.99,320.51,319.88,320.17,3540.0,313.7062,314.216,313.5984,313.8827,3540.0
2023-01-30 12:20:00,320.18,320.2,319.65,320.01,5637.0,313.8925,313.9121,313.3729,313.7258,5637.0
2023-01-30 12:30:00,319.98,320.17,319.83,320.12,5446.0,313.6964,313.8827,313.5494,313.8337,5446.0
2023-01-30 12:40:00,320.0,320.04,319.06,319.06,4698.0,313.716,313.7552,312.7945,312.7945,4698.0
2023-01-30 12:50:00,318.95,319.02,318.46,318.66,7640.0,312.6867,312.7553,312.2063,312.4023,7640.0
2023-01-30 13:00:00,318.61,319.02,318.55,319.02,5898.0,312.3533,312.7553,312.2945,312.7553,5898.0
2023-01-30 13:10:00,319.05,319.1,318.02,319.02,14522.0,312.7847,312.8337,311.7749,312.7553,14522.0
2023-01-30 13:20:00,319.03,319.19,318.31,318.42,9635.0,312.7651,312.9219,312.0592,312.1671,9635.0
2023-01-30 13:30:00,318.44,318.45,317.83,318.04,6449.0,312.1867,312.1965,311.5886,311.7945,6449.0
2023-01-30 13:40:00,318.04,318.45,317.89,318.45,5209.0,311.7945,312.1965,311.6475,312.1965,5209.0
2023-01-30 13:50:00,318.45,318.45,318.05,318.26,5714.0,312.1965,312.1965,311.8043,312.0102,5714.0
2023-01-30 14:00:00,318.27,318.29,317.76,317.76,4773.0,312.02,312.0396,311.52,311.52,4773.0
2023-01-30 14:10:00,317.83,318.17,317.78,318.17,7446.0,311.5886,311.922,311.5396,311.922,7446.0
2023-01-30 14:20:00,318.3,318.4,318.09,318.19,5686.0,312.0494,312.1475,311.8435,311.9416,5686.0
2023-01-30 14:30:00,318.21,318.3,317.76,317.82,18505.0,311.9612,312.0494,311.52,311.5788,18505.0
2023-01-30 14:40:00,317.82,317.83,317.08,317.08,18277.0,311.5788,311.5886,310.8534,310.8534,18277.0
2023-01-30 14:50:00,317.13,317.8,316.89,317.8,10500.0,310.9024,311.5592,310.6671,311.5592,10500.0
2023-01-30 15:00:00,317.85,317.87,317.28,317.49,10243.0,311.6083,311.6279,311.0494,311.2553,10243.0
2023-01-30 15:10:00,317.41,317.77,317.32,317.68,8102.0,311.1769,311.5298,311.0887,311.4416,8102.0
2023-01-30 15:20:00,317.59,317.85,317.03,317.16,16142.0,311.3534,311.6083,310.8044,310.9318,16142.0
2023-01-30 15:30:00,317.16,317.86,317.11,317.55,19912.0,310.9318,311.6181,310.8828,311.3141,19912.0
2023-01-30 15:40:00,317.5,317.73,317.06,317.46,41870.0,311.2651,311.4906,310.8338,311.2259,41870.0
2023-01-30 15:50:00,317.24,317.54,316.8,317.53,112253.0,311.0102,311.3043,310.5789,311.2945,112253.0
2023-01-31 09:30:00,317.22,317.22,315.01,316.08,11102.0,311.5371,311.5371,309.3667,310.4175,11102.0
2023-01-31 09:40:00,316.09,317.61,316.09,316.99,1507.0,310.4274,311.9201,310.4274,311.3112,1507.0
2023-01-31 09:50:00,317.04,317.86,316.5,317.59,16894.0,311.3603,312.1656,310.83,311.9005,16894.0
2023-01-31 10:00:00,317.77,318.92,317.16,318.02,5355.0,312.0773,313.2067,311.4782,312.3228,5355.0
2023-01-31 10:10:00,317.67,319.02,317.5,318.98,26548.0,311.9791,313.3049,311.8121,313.2656,26548.0
2023-01-31 10:20:00,318.8,319.23,318.32,319.03,12929.0,313.0888,313.5111,312.6174,313.3147,12929.0
2023-01-31 10:30:00,319.0,319.12,317.8,318.41,6932.0,313.2852,313.4031,312.1067,312.7058,6932.0
2023-01-31 10:40:00,318.26,318.4,317.67,318.0,4629.0,312.5585,312.696,311.9791,312.3031,4629.0
2023-01-31 10:50:00,317.92,317.92,316.9,317.06,2262.0,312.2246,312.2246,311.2228,311.38,2262.0
2023-01-31 11:00:00,317.22,317.66,317.17,317.34,3088.0,311.5371,311.9692,311.488,311.655,3088.0
2023-01-31 11:10:00,317.29,317.29,316.65,316.65,4937.0,311.6059,311.6059,310.9773,310.9773,4937.0
2023-01-31 11:20:00,316.58,317.37,316.44,317.37,7135.0,310.9086,311.6844,310.7711,311.6844,7135.0
2023-01-31 11:30:00,317.28,317.46,316.96,317.3,4965.0,311.596,311.7728,311.2818,311.6157,4965.0
2023-01-31 11:40:00,317.14,317.3,316.76,317.13,5328.0,311.4585,311.6157,311.0854,311.4487,5328.0
2023-01-31 11:50:00,317.13,317.63,317.0,317.63,3915.0,311.4487,311.9398,311.3211,311.9398,3915.0
2023-01-31 12:00:00,317.53,317.58,316.7,316.74,9760.0,311.8416,311.8907,311.0264,311.0657,9760.0
2023-01-31 12:10:00,316.78,317.28,316.54,317.21,5285.0,311.105,311.596,310.8693,311.5273,5285.0
2023-01-31 12:20:00,317.34,317.34,316.99,317.01,5471.0,311.655,311.655,311.3112,311.3309,5471.0
2023-01-31 12:30:00,317.03,317.57,317.02,317.35,5301.0,311.3505,311.8808,311.3407,311.6648,5301.0
2023-01-31 12:40:00,317.38,317.45,317.09,317.27,4053.0,311.6942,311.763,311.4094,311.5862,4053.0
2023-01-31 12:50:00,317.33,317.62,317.29,317.62,1437.0,311.6451,311.9299,311.6059,311.9299,1437.0
2023-01-31 13:00:00,317.63,318.04,317.62,317.8,4450.0,311.9398,312.3424,311.9299,312.1067,4450.0
2023-01-31 13:10:00,317.82,318.26,317.74,317.84,4324.0,312.1264,312.5585,312.0478,312.146,4324.0
2023-01-31 13:20:00,317.86,317.9,317.42,317.42,4212.0,312.1656,312.2049,311.7335,311.7335,4212.0
2023-01-31 13:30:00,317.52,317.64,317.37,317.53,3030.0,311.8317,311.9496,311.6844,311.8416,3030.0
2023-01-31 13:40:00,317.65,318.15,317.64,318.15,2295.0,311.9594,312.4505,311.9496,312.4505,2295.0
2023-01-31 13:50:00,318.25,318.26,317.79,317.96,2292.0,312.5487,312.5585,312.0969,312.2639,2292.0
2023-01-31 14:00:00,318.1,318.15,317.8,318.05,12324.0,312.4013,312.4505,312.1067,312.3522,12324.0
2023-01-31 14:10:00,318.1,318.14,317.55,317.61,3199.0,312.4013,312.4406,311.8612,311.9201,3199.0
2023-01-31 14:20:00,317.76,317.86,317.48,317.86,2946.0,312.0674,312.1656,311.7925,312.1656,2946.0
2023-01-31 14:30:00,317.86,318.04,317.68,317.75,2649.0,312.1656,312.3424,311.9889,312.0576,2649.0
2023-01-31 14:40:00,317.72,317.99,317.67,317.99,6079.0,312.0282,312.2933,311.9791,312.2933,6079.0
2023-01-31 14:50:00,318.2,318.43,318.15,318.22,4548.0,312.4996,312.7254,312.4505,312.5192,4548.0
2023-01-31 15:00:00,318.18,318.25,317.77,317.77,6203.0,312.4799,312.5487,312.0773,312.0773,6203.0
2023-01-31 15:10:00,317.78,317.86,317.32,317.41,5263.0,312.0871,312.1656,311.6353,311.7237,5263.0
2023-01-31 15:20:00,317.54,317.71,317.3,317.5,5834.0,311.8514,312.0183,311.6157,311.8121,5834.0
2023-01-31 15:30:00,317.64,318.15,317.6,317.91,8070.0,311.9496,312.4505,311.9103,312.2148,8070.0
2023-01-31 15:40:00,318.01,318.95,317.87,318.63,12355.0,312.313,313.2361,312.1755,312.9219,12355.0
2023-01-31 15:50:00,318.98,319.42,318.36,318.78,110302.0,313.2656,313.6977,312.6567,313.0692,110302.0
2023-02-01 09:30:00,316.35,319.05,316.35,318.95,16140.0,310.6827,313.3343,310.6827,313.2361,16140.0
2023-02-01 09:40:00,318.47,319.57,317.89,318.94,11174.0,312.7647,313.845,312.1951,313.2263,11174.0
2023-02-01 09:50:00,318.9,319.47,318.46,319.23,12299.0,313.187,313.7468,312.7549,313.5111,12299.0
2023-02-01 10:00:00,318.92,319.09,318.31,318.9,9355.0,313.2067,313.3736,312.6076,313.187,9355.0
2023-02-01 10:10:00,318.84,319.59,318.54,319.56,18302.0,313.1281,313.8647,312.8335,313.8352,18302.0
2023-02-01 10:20:00,319.94,319.94,319.15,319.5,13000.0,314.2084,314.2084,313.4325,313.7763,13000.0
2023-02-01 10:30:00,319.36,319.58,318.6,318.98,9882.0,313.6388,313.8548,312.8924,313.2656,9882.0
2023-02-01 10:40:00,319.11,319.51,318.57,318.59,10162.0,313.3933,313.7861,312.8629,312.8826,10162.0
2023-02-01 10:50:00,318.47,319.07,318.16,319.0,4996.0,312.7647,313.354,312.4603,313.2852,4996.0
2023-02-01 11:00:00,319.02,319.05,318.58,318.87,6303.0,313.3049,313.3343,312.8727,313.1576,6303.0
2023-02-01 11:10:00,319.02,319.14,318.72,319.01,8124.0,313.3049,313.4227,313.0102,313.295,8124.0
2023-02-01 11:20:00,318.94,319.25,318.82,318.88,35957.0,313.2263,313.5307,313.1084,313.1674,35957.0
2023-02-01 11:30:00,318.97,320.62,318.78,320.62,18649.0,313.2558,314.8762,313.0692,314.8762,18649.0
2023-02-01 11:40:00,320.75,320.93,320.1,320.49,8057.0,315.0039,315.1806,314.3655,314.7485,8057.0
2023-02-01 11:50:00,320.38,320.42,320.06,320.08,6563.0,314.6405,314.6798,314.3262,314.3459,6563.0
2023-02-01 12:00:00,320.14,320.21,319.59,319.6,6007.0,314.4048,314.4735,313.8647,313.8745,6007.0
2023-02-01 12:10:00,319.93,320.14,319.21,319.26,8264.0,314.1986,314.4048,313.4915,313.5406,8264.0
2023-02-01 12:20:00,319.16,319.92,319.16,319.43,7842.0,313.4424,314.1887,313.4424,313.7075,7842.0
2023-02-01 12:30:00,319.55,319.68,318.71,318.87,8226.0,313.8254,313.953,313.0004,313.1576,8226.0
2023-02-01 12:40:00,319.21,319.33,318.71,319.02,5449.0,313.4915,313.6093,313.0004,313.3049,5449.0
2023-02-01 12:50:00,318.97,319.01,318.39,318.93,4189.0,313.2558,313.295,312.6862,313.2165,4189.0
2023-02-01 13:00:00,318.84,318.86,318.51,318.51,6171.0,313.1281,313.1477,312.804,312.804,6171.0
2023-02-01 13:10:00,318.27,318.41,318.07,318.38,5874.0,312.5683,312.7058,312.3719,312.6763,5874.0
2023-02-01 13:20:00,318.53,318.64,318.27,318.27,3647.0,312.8236,312.9317,312.5683,312.5683,3647.0
2023-02-01 13:30:00,318.11,318.62,318.07,318.38,5873.0,312.4112,312.912,312.3719,312.6763,5873.0
2023-02-01 13:40:00,318.46,318.58,318.0,318.25,6857.0,312.7549,312.8727,312.3031,312.5487,6857.0
2023-02-01 13:50:00,318.27,319.13,318.24,318.71,8677.0,312.5683,313.4129,312.5388,313.0004,8677.0
2023-02-01 14:00:00,316.38,318.26,316.38,317.88,8660.0,310.7122,312.5585,310.7122,312.1853,8660.0
2023-02-01 14:10:00,317.63,317.87,315.82,316.42,22376.0,311.9398,312.1755,310.1622,310.7514,22376.0
2023-02-01 14:20:00,316.43,317.06,316.17,316.73,19187.0,310.7613,311.38,310.5059,311.0559,19187.0
2023-02-01 14:30:00,316.84,318.33,315.52,318.33,14684.0,311.1639,312.6272,309.8676,312.6272,14684.0
2023-02-01 14:40:00,318.45,319.69,318.1,319.21,11562.0,312.7451,313.9629,312.4013,313.4915,11562.0
2023-02-01 14:50:00,319.14,319.71,318.38,318.87,13849.0,313.4227,313.9825,312.6763,313.1576,13849.0
2023-02-01 15:00:00,319.28,320.53,319.06,320.48,13074.0,313.5602,314.7878,313.3441,314.7387,13074.0
2023-02-01 15:10:00,320.38,320.43,319.66,319.94,11808.0,314.6405,314.6896,313.9334,314.2084,11808.0
2023-02-01 15:20:00,319.95,320.97,319.94,320.97,11635.0,314.2182,315.2199,314.2084,315.2199,11635.0
2023-02-01 15:30:00,320.91,321.93,320.9,321.41,32648.0,315.161,316.1627,315.1512,315.6521,32648.0
2023-02-01 15:40:00,321.41,321.92,319.77,320.0,76802.0,315.6521,316.1529,314.0414,314.2673,76802.0
2023-02-01 15:50:00,320.08,320.08,318.71,319.45,116331.0,314.3459,314.3459,313.0004,313.7272,116331.0
2023-02-02 09:30:00,320.67,321.54,318.13,319.51,21188.0,314.9253,315.7797,312.4308,313.7861,21188.0
2023-02-02 09:40:00,319.48,319.69,318.76,319.32,17923.0,313.7566,313.9629,313.0495,313.5995,17923.0
2023-02-02 09:50:00,319.31,321.22,319.3,320.47,23531.0,313.5897,315.4655,313.5799,314.7289,23531.0
2023-02-02 10:00:00,321.03,321.03,319.11,319.15,28968.0,315.2789,315.2789,313.3933,313.4325,28968.0
2023-02-02 10:10:00,319.36,320.84,319.35,319.91,29673.0,313.6388,315.0923,313.629,314.1789,29673.0
2023-02-02 10:20:00,319.96,320.11,319.14,319.49,31059.0,314.228,314.3753,313.4227,313.7664,31059.0
2023-02-02 10:30:00,319.49,320.42,319.47,320.07,23372.0,313.7664,314.6798,313.7468,314.3361,23372.0
2023-02-02 10:40:00,320.07,320.31,319.53,320.31,25946.0,314.3361,314.5718,313.8057,314.5718,25946.0
2023-02-02 10:50:00,320.51,321.6,320.36,320.43,27372.0,314.7682,315.8386,314.6209,314.6896,27372.0
2023-02-02 11:00:00,320.44,320.83,320.11,320.35,40339.0,314.6994,315.0824,314.3753,314.611,40339.0
2023-02-02 11:10:00,320.46,320.71,320.15,320.38,11497.0,314.7191,314.9646,314.4146,314.6405,11497.0
2023-02-02 11:20:00,320.61,321.54,320.43,321.03,31891.0,314.8664,315.7797,314.6896,315.2789,31891.0
2023-02-02 11:30:00,320.91,321.34,320.62,320.63,20341.0,315.161,315.5833,314.8762,314.886,20341.0
2023-02-02 11:40:00,320.7,320.7,319.81,320.2,31111.0,314.9548,314.9548,314.0807,314.4637,31111.0
2023-02-02 11:50:00,320.37,320.85,320.07,320.56,29981.0,314.6307,315.1021,314.3361,314.8173,29981.0
2023-02-02 12:00:00,320.69,321.18,320.66,321.17,6838.0,314.9449,315.4262,314.9155,315.4163,6838.0
2023-02-02 12:10:00,321.6,321.72,321.03,321.28,14143.0,315.8386,315.9565,315.2789,315.5244,14143.0
2023-02-02 12:20:00,321.13,321.77,320.84,321.05,13128.0,315.3771,316.0056,315.0923,315.2985,13128.0
2023-02-02 12:30:00,321.03,321.33,320.76,321.3,9081.0,315.2789,315.5735,315.0137,315.544,9081.0
2023-02-02 12:40:00,321.25,321.28,320.86,321.14,10172.0,315.4949,315.5244,315.1119,315.3869,10172.0
2023-02-02 12:50:00,321.26,321.49,320.87,321.31,8009.0,315.5047,315.7306,315.1217,315.5538,8009.0
2023-02-02 13:00:00,321.4,322.12,321.31,321.69,10207.0,315.6422,316.3493,315.5538,315.927,10207.0
2023-02-02 13:10:00,321.66,321.93,321.31,321.93,7371.0,315.8976,316.1627,315.5538,316.1627,7371.0
2023-02-02 13:20:00,321.94,322.12,321.52,321.53,10109.0,316.1726,316.3493,315.7601,315.7699,10109.0
2023-02-02 13:30:00,321.55,322.32,321.52,322.11,7589.0,315.7895,316.5457,315.7601,316.3395,7589.0
2023-02-02 13:40:00,322.29,322.56,322.11,322.13,9862.0,316.5163,316.7814,316.3395,316.3592,9862.0
2023-02-02 13:50:00,322.21,322.89,321.87,322.89,9599.0,316.4377,317.1055,316.1038,317.1055,9599.0
2023-02-02 14:00:00,322.72,323.1,321.88,321.88,10562.0,316.9386,317.3118,316.1136,316.1136,10562.0
2023-02-02 14:10:00,321.88,322.06,321.61,322.0,13691.0,316.1136,316.2904,315.8485,316.2315,13691.0
2023-02-02 14:20:00,322.1,322.12,321.48,321.56,14649.0,316.3297,316.3493,315.7208,315.7994,14649.0
2023-02-02 14:30:00,321.49,321.49,320.33,320.37,18500.0,315.7306,315.7306,314.5914,314.6307,18500.0
2023-02-02 14:40:00,320.44,320.86,320.25,320.86,11323.0,314.6994,315.1119,314.5128,315.1119,11323.0
2023-02-02 14:50:00,320.92,321.16,320.11,320.53,11158.0,315.1708,315.4065,314.3753,314.7878,11158.0
2023-02-02 15:00:00,320.45,320.95,320.2,320.35,18164.0,314.7092,315.2003,314.4637,314.611,18164.0
2023-02-02 15:10:00,320.39,320.8,320.39,320.4,13753.0,314.6503,315.053,314.6503,314.6601,13753.0
2023-02-02 15:20:00,320.49,321.37,320.49,321.15,15804.0,314.7485,315.6128,314.7485,315.3967,15804.0
2023-02-02 15:30:00,321.36,321.91,321.36,321.46,21866.0,315.6029,316.1431,315.6029,315.7012,21866.0
2023-02-02 15:40:00,321.47,321.76,321.35,321.58,40034.0,315.711,315.9958,315.5931,315.819,40034.0
2023-02-02 15:50:00,321.68,323.14,321.67,322.5,106144.0,315.9172,317.3511,315.9074,316.7225,106144.0
2023-02-03 09:30:00,315.0,318.32,310.34,313.72,87035.0,309.3569,312.6174,304.7804,308.0998,87035.0
2023-02-03 09:40:00,313.98,316.99,313.8,316.93,15134.0,308.3552,311.3112,308.1784,311.2523,15134.0
2023-02-03 09:50:00,316.56,316.57,313.7,314.65,24965.0,310.8889,310.8988,308.0802,309.0132,24965.0
2023-02-03 10:00:00,314.53,316.29,313.98,315.16,36495.0,308.8953,310.6238,308.3552,309.514,36495.0
2023-02-03 10:10:00,315.25,315.25,313.42,313.95,26226.0,309.6024,309.6024,307.8052,308.3257,26226.0
2023-02-03 10:20:00,313.85,314.22,313.11,313.35,56855.0,308.2275,308.5909,307.5007,307.7364,56855.0
2023-02-03 10:30:00,313.15,314.71,313.15,314.21,36151.0,307.54,309.0721,307.54,308.581,36151.0
2023-02-03 10:40:00,314.02,314.75,312.66,312.67,19187.0,308.3944,309.1114,307.0588,307.0686,19187.0
2023-02-03 10:50:00,312.67,313.4,312.16,313.02,32519.0,307.0686,307.7855,306.5678,307.4124,32519.0
2023-02-03 11:00:00,313.12,314.2,313.07,313.75,38491.0,307.5106,308.5712,307.4615,308.1293,38491.0
2023-02-03 11:10:00,313.5,313.68,312.24,312.45,17012.0,307.8838,308.0605,306.6463,306.8526,17012.0
2023-02-03 11:20:00,312.46,313.24,312.0,313.24,20013.0,306.8624,307.6284,306.4106,307.6284,20013.0
2023-02-03 11:30:00,313.23,313.54,312.62,312.78,12732.0,307.6186,307.923,307.0195,307.1767,12732.0
2023-02-03 11:40:00,312.77,313.71,312.77,312.99,11523.0,307.1668,308.09,307.1668,307.3829,11523.0
2023-02-03 11:50:00,312.87,313.27,312.66,313.07,11513.0,307.265,307.6579,307.0588,307.4615,11513.0
2023-02-03 12:00:00,312.94,313.71,312.94,313.28,5981.0,307.3338,308.09,307.3338,307.6677,5981.0
2023-02-03 12:10:00,313.29,314.0,313.05,313.68,16313.0,307.6775,308.3748,307.4418,308.0605,16313.0
2023-02-03 12:20:00,313.47,314.19,313.25,313.75,19270.0,307.8543,308.5614,307.6382,308.1293,19270.0
2023-02-03 12:30:00,313.78,314.25,313.59,313.88,9123.0,308.1587,308.6203,307.9721,308.2569,9123.0
2023-02-03 12:40:00,314.11,314.22,313.65,313.68,4473.0,308.4828,308.5909,308.0311,308.0605,4473.0
2023-02-03 12:50:00,313.69,313.83,312.53,312.74,15755.0,308.0704,308.2078,306.9311,307.1374,15755.0
2023-02-03 13:00:00,312.72,313.02,312.21,312.71,33569.0,307.1177,307.4124,306.6169,307.1079,33569.0
2023-02-03 13:10:00,312.36,312.36,311.27,311.46,14744.0,306.7642,306.7642,305.6937,305.8803,14744.0
2023-02-03 13:20:00,311.3,312.17,311.23,312.07,17016.0,305.7232,306.5776,305.6544,306.4794,17016.0
2023-02-03 13:30:00,312.0,312.34,311.91,312.11,7361.0,306.4106,306.7445,306.3222,306.5187,7361.0
2023-02-03 13:40:00,311.95,312.07,311.25,311.86,21881.0,306.3615,306.4794,305.6741,306.2731,21881.0
2023-02-03 13:50:00,311.85,312.38,311.79,312.06,10417.0,306.2633,306.7838,306.2044,306.4696,10417.0
2023-02-03 14:00:00,311.98,312.19,311.51,311.62,16149.0,306.391,306.5972,305.9294,306.0374,16149.0
2023-02-03 14:10:00,311.57,311.76,310.11,310.35,7394.0,305.9883,306.1749,304.5545,304.7902,7394.0
2023-02-03 14:20:00,310.37,310.69,309.94,310.06,14059.0,304.8098,305.1241,304.3875,304.5054,14059.0
2023-02-03 14:30:00,310.12,310.64,309.58,310.6,14384.0,304.5643,305.075,304.034,305.0357,14384.0
2023-02-03 14:40:00,310.52,310.59,310.06,310.08,6351.0,304.9571,305.0259,304.5054,304.525,6351.0
2023-02-03 14:50:00,310.1,310.5,309.97,310.12,6924.0,304.5447,304.9375,304.417,304.5643,6924.0
2023-02-03 15:00:00,310.08,311.39,309.71,311.19,18694.0,304.525,305.8116,304.1617,305.6151,18694.0
2023-02-03 15:10:00,311.22,311.63,310.9,311.58,8875.0,305.6446,306.0473,305.3303,305.9982,8875.0
2023-02-03 15:20:00,311.59,312.07,311.48,311.96,14687.0,306.008,306.4794,305.8999,306.3713,14687.0
2023-02-03 15:30:00,311.97,312.58,311.88,312.56,23749.0,306.3812,306.9802,306.2928,306.9606,23749.0
2023-02-03 15:40:00,312.56,312.83,312.16,312.58,36766.0,306.9606,307.2258,306.5678,306.9802,36766.0
2023-02-03 15:50:00,312.59,313.75,312.36,313.65,101901.0,306.9901,308.1293,306.7642,308.0311,101901.0
2023-02-06 09:30:00,311.37,312.15,310.4,311.4,10544.0,305.7919,306.5579,304.8393,305.8214,10544.0
2023-02-06 09:40:00,311.68,311.85,310.33,311.47,7426.0,306.0964,306.2633,304.7705,305.8901,7426.0
2023-02-06 09:50:00,311.67,312.62,311.44,312.62,7589.0,306.0865,307.0195,305.8607,307.0195,7589.0
2023-02-06 10:00:00,312.54,313.33,312.17,312.52,11472.0,306.941,307.7168,306.5776,306.9213,11472.0
2023-02-06 10:10:00,312.66,313.16,311.66,311.98,12283.0,307.0588,307.5498,306.0767,306.391,12283.0
2023-02-06 10:20:00,311.98,312.64,311.81,312.18,12908.0,306.391,307.0392,306.224,306.5874,12908.0
2023-02-06 10:30:00,312.32,312.85,312.08,312.82,6512.0,306.7249,307.2454,306.4892,307.2159,6512.0
2023-02-06 10:40:00,312.87,313.51,312.86,313.42,3373.0,307.265,307.8936,307.2552,307.8052,3373.0
2023-02-06 10:50:00,313.56,314.57,313.56,313.77,7498.0,307.9427,308.9346,307.9427,308.1489,7498.0
2023-02-06 11:00:00,313.94,314.53,313.79,314.11,6300.0,308.3159,308.8953,308.1686,308.4828,6300.0
2023-02-06 11:10:00,314.31,314.62,313.81,314.62,13983.0,308.6792,308.9837,308.1882,308.9837,13983.0
2023-02-06 11:20:00,314.36,314.64,313.78,313.96,4880.0,308.7283,309.0033,308.1587,308.3355,4880.0
2023-02-06 11:30:00,314.18,314.25,313.57,313.79,4035.0,308.5516,308.6203,307.9525,308.1686,4035.0
2023-02-06 11:40:00,313.61,313.65,313.32,313.65,5667.0,307.9918,308.0311,307.707,308.0311,5667.0
2023-02-06 11:50:00,313.62,314.08,313.54,313.54,3533.0,308.0016,308.4534,307.923,307.923,3533.0
2023-02-06 12:00:00,313.8,314.51,313.36,314.4,6872.0,308.1784,308.8757,307.7463,308.7676,6872.0
2023-02-06 12:10:00,314.41,314.66,314.25,314.28,3300.0,308.7775,309.023,308.6203,308.6498,3300.0
2023-02-06 12:20:00,314.6,314.81,314.43,314.56,6208.0,308.964,309.1703,308.7971,308.9248,6208.0
2023-02-06 12:30:00,314.83,315.0,314.57,314.93,6010.0,309.1899,309.3569,308.9346,309.2881,6010.0
2023-02-06 12:40:00,314.93,315.46,314.92,315.3,7419.0,309.2881,309.8086,309.2783,309.6515,7419.0
2023-02-06 12:50:00,315.42,315.83,315.39,315.44,4967.0,309.7694,310.172,309.7399,309.789,4967.0
2023-02-06 13:00:00,315.7,315.7,315.23,315.63,6995.0,310.0443,310.0443,309.5828,309.9756,6995.0
2023-02-06 13:10:00,315.66,316.13,315.18,316.06,3696.0,310.0051,310.4666,309.5337,310.3979,3696.0
2023-02-06 13:20:00,316.31,316.54,315.92,315.92,3192.0,310.6434,310.8693,310.2604,310.2604,3192.0
2023-02-06 13:30:00,315.99,316.19,315.83,316.13,2361.0,310.3291,310.5256,310.172,310.4666,2361.0
2023-02-06 13:40:00,316.05,316.31,315.82,315.92,43496.0,310.3881,310.6434,310.1622,310.2604,43496.0
2023-02-06 13:50:00,316.12,316.35,315.91,316.3,3130.0,310.4568,310.6827,310.2506,310.6336,3130.0
2023-02-06 14:00:00,316.25,316.94,316.24,316.89,3186.0,310.5845,311.2621,310.5747,311.213,3186.0
2023-02-06 14:10:00,316.84,317.32,316.65,317.32,5168.0,311.1639,311.6353,310.9773,311.6353,5168.0
2023-02-06 14:20:00,317.15,317.17,316.78,316.98,3467.0,311.4684,311.488,311.105,311.3014,3467.0
2023-02-06 14:30:00,316.97,317.27,316.91,317.09,5778.0,311.2916,311.5862,311.2327,311.4094,5778.0
2023-02-06 14:40:00,316.98,317.25,316.89,317.15,4701.0,311.3014,311.5666,311.213,311.4684,4701.0
2023-02-06 14:50:00,317.06,317.16,316.85,317.14,4610.0,311.38,311.4782,311.1737,311.4585,4610.0
2023-02-06 15:00:00,317.1,317.27,316.7,317.02,9683.0,311.4193,311.5862,311.0264,311.3407,9683.0
2023-02-06 15:10:00,316.85,317.12,316.65,316.82,12189.0,311.1737,311.4389,310.9773,311.1443,12189.0
2023-02-06 15:20:00,316.82,317.26,316.77,317.19,26371.0,311.1443,311.5764,311.0952,311.5077,26371.0
2023-02-06 15:30:00,317.18,317.66,316.8,316.99,21511.0,311.4978,311.9692,311.1246,311.3112,21511.0
2023-02-06 15:40:00,316.89,317.15,316.85,316.98,21812.0,311.213,311.4684,311.1737,311.3014,21812.0
2023-02-06 15:50:00,316.91,317.92,316.77,317.65,67647.0,311.2327,312.2246,311.0952,311.9594,67647.0
2023-02-07 09:30:00,315.52,316.98,315.49,315.82,8838.0,309.8676,311.3014,309.8381,310.1622,8838.0
2023-02-07 09:40:00,315.7,316.28,315.6,316.28,3175.0,310.0443,310.614,309.9461,310.614,3175.0
2023-02-07 09:50:00,316.12,316.22,315.29,315.52,3402.0,310.4568,310.555,309.6417,309.8676,3402.0
2023-02-07 10:00:00,315.41,316.31,315.32,316.18,3192.0,309.7595,310.6434,309.6712,310.5157,3192.0
2023-02-07 10:10:00,316.04,316.35,315.75,316.04,5550.0,310.3783,310.6827,310.0934,310.3783,5550.0
2023-02-07 10:20:00,315.96,316.39,315.84,316.39,3112.0,310.2997,310.722,310.1818,310.722,3112.0
2023-02-07 10:30:00,316.26,316.45,316.08,316.38,2027.0,310.5943,310.7809,310.4175,310.7122,2027.0
2023-02-07 10:40:00,316.57,316.59,315.99,316.22,3289.0,310.8988,310.9184,310.3291,310.555,3289.0
2023-02-07 10:50:00,316.18,316.86,316.17,316.45,2942.0,310.5157,311.1836,310.5059,310.7809,2942.0
2023-02-07 11:00:00,316.41,316.88,316.14,316.69,3668.0,310.7416,311.2032,310.4765,311.0166,3668.0
2023-02-07 11:10:00,316.67,316.83,316.57,316.57,1129.0,310.997,311.1541,310.8988,310.8988,1129.0
2023-02-07 11:20:00,316.57,316.86,316.55,316.64,6521.0,310.8988,311.1836,310.8791,310.9675,6521.0
2023-02-07 11:30:00,316.55,316.87,316.55,316.75,4808.0,310.8791,311.1934,310.8791,311.0755,4808.0
2023-02-07 11:40:00,316.77,316.78,316.39,316.57,2529.0,311.0952,311.105,310.722,310.8988,2529.0
2023-02-07 11:50:00,316.62,316.86,316.41,316.41,5299.0,310.9479,311.1836,310.7416,310.7416,5299.0
2023-02-07 12:00:00,316.31,316.38,316.13,316.16,2862.0,310.6434,310.7122,310.4666,310.4961,2862.0
2023-02-07 12:10:00,316.33,316.35,316.2,316.23,2409.0,310.6631,310.6827,310.5354,310.5648,2409.0
2023-02-07 12:20:00,316.23,316.55,315.94,315.94,3848.0,310.5648,310.8791,310.28,310.28,3848.0
2023-02-07 12:30:00,315.79,316.25,315.78,316.25,2590.0,310.1327,310.5845,310.1229,310.5845,2590.0
2023-02-07 12:40:00,316.33,317.62,316.01,317.59,11101.0,310.6631,311.9299,310.3488,311.9005,11101.0
2023-02-07 12:50:00,317.32,317.99,317.13,317.54,11696.0,311.6353,312.2933,311.4487,311.8514,11696.0
2023-02-07 13:00:00,317.81,318.4,317.53,317.68,9514.0,312.1165,312.696,311.8416,311.9889,9514.0
2023-02-07 13:10:00,317.92,317.92,316.79,316.79,3662.0,312.2246,312.2246,311.1148,311.1148,3662.0
2023-02-07 13:20:00,317.0,317.0,315.79,315.79,4008.0,311.3211,311.3211,310.1327,310.1327,4008.0
2023-02-07 13:30:00,314.69,315.12,314.67,314.86,2705.0,309.0524,309.4747,309.0328,309.2194,2705.0
2023-02-07 13:40:00,315.0,315.47,314.48,314.48,4777.0,309.3569,309.8185,308.8462,308.8462,4777.0
2023-02-07 13:50:00,314.86,315.7,314.86,315.38,3469.0,309.2194,310.0443,309.2194,309.7301,3469.0
2023-02-07 14:00:00,315.48,317.66,315.48,317.66,4345.0,309.8283,311.9692,309.8283,311.9692,4345.0
2023-02-07 14:10:00,317.52,318.19,317.52,317.97,3685.0,311.8317,312.4897,311.8317,312.2737,3685.0
2023-02-07 14:20:00,317.95,318.09,317.7,317.85,5671.0,312.254,312.3915,312.0085,312.1558,5671.0
2023-02-07 14:30:00,317.82,318.33,317.82,317.93,5650.0,312.1264,312.6272,312.1264,312.2344,5650.0
2023-02-07 14:40:00,317.96,318.35,317.93,318.27,25052.0,312.2639,312.6469,312.2344,312.5683,25052.0
2023-02-07 14:50:00,318.22,318.61,318.12,318.57,8567.0,312.5192,312.9022,312.421,312.8629,8567.0
2023-02-07 15:00:00,318.65,319.29,318.01,318.17,8872.0,312.9415,313.57,312.313,312.4701,8872.0
2023-02-07 15:10:00,318.17,318.77,318.17,318.73,7143.0,312.4701,313.0593,312.4701,313.0201,7143.0
2023-02-07 15:20:00,318.81,319.33,318.73,319.15,9361.0,313.0986,313.6093,313.0201,313.4325,9361.0
2023-02-07 15:30:00,319.23,319.72,319.02,319.5,14025.0,313.5111,313.9923,313.3049,313.7763,14025.0
2023-02-07 15:40:00,319.62,319.91,319.46,319.86,14591.0,313.8941,314.1789,313.737,314.1298,14591.0
2023-02-07 15:50:00,320.0,320.96,319.59,319.79,68467.0,314.2673,315.2101,313.8647,314.0611,68467.0
2023-02-08 09:30:00,318.01,320.1,317.31,319.55,7424.0,312.313,314.3655,311.6255,313.8254,7424.0
2023-02-08 09:40:00,320.33,320.33,319.33,319.69,4136.0,314.5914,314.5914,313.6093,313.9629,4136.0
2023-02-08 09:50:00,319.54,320.25,319.48,320.25,5783.0,313.8156,314.5128,313.7566,314.5128,5783.0
2023-02-08 10:00:00,320.32,320.32,318.89,319.4,5845.0,314.5816,314.5816,313.1772,313.6781,5845.0
2023-02-08 10:10:00,319.48,320.6,319.29,320.33,3807.0,313.7566,314.8566,313.57,314.5914,3807.0
2023-02-08 10:20:00,320.34,320.48,319.9,320.43,3839.0,314.6012,314.7387,314.1691,314.6896,3839.0
2023-02-08 10:30:00,320.43,320.84,319.64,320.78,8568.0,314.6896,315.0923,313.9138,315.0333,8568.0
2023-02-08 10:40:00,320.73,321.42,320.73,321.0,3851.0,314.9842,315.6619,314.9842,315.2494,3851.0
2023-02-08 10:50:00,321.11,321.19,320.68,320.84,7836.0,315.3574,315.436,314.9351,315.0923,7836.0
2023-02-08 11:00:00,320.82,320.82,320.32,320.64,4217.0,315.0726,315.0726,314.5816,314.8958,4217.0
2023-02-08 11:10:00,320.72,321.45,320.72,321.36,3824.0,314.9744,315.6913,314.9744,315.6029,3824.0
2023-02-08 11:20:00,321.38,321.39,319.58,319.86,5700.0,315.6226,315.6324,313.8548,314.1298,5700.0
2023-02-08 11:30:00,319.54,319.58,318.69,319.31,4339.0,313.8156,313.8548,312.9808,313.5897,4339.0
2023-02-08 11:40:00,319.21,319.21,318.65,318.85,2714.0,313.4915,313.4915,312.9415,313.1379,2714.0
2023-02-08 11:50:00,318.58,319.15,318.37,319.15,4145.0,312.8727,313.4325,312.6665,313.4325,4145.0
2023-02-08 12:00:00,319.13,319.2,318.51,319.03,9591.0,313.4129,313.4816,312.804,313.3147,9591.0
2023-02-08 12:10:00,319.15,319.41,318.7,319.41,2150.0,313.4325,313.6879,312.9906,313.6879,2150.0
2023-02-08 12:20:00,319.59,320.34,319.55,320.33,4831.0,313.8647,314.6012,313.8254,314.5914,4831.0
2023-02-08 12:30:00,320.56,320.57,320.08,320.38,3302.0,314.8173,314.8271,314.3459,314.6405,3302.0
2023-02-08 12:40:00,320.21,321.4,320.13,321.4,4758.0,314.4735,315.6422,314.395,315.6422,4758.0
2023-02-08 12:50:00,321.51,321.86,321.15,321.15,3884.0,315.7503,316.094,315.3967,315.3967,3884.0
2023-02-08 13:00:00,321.65,321.68,321.15,321.16,6223.0,315.8878,315.9172,315.3967,315.4065,6223.0
2023-02-08 13:10:00,321.25,321.59,321.21,321.45,2208.0,315.4949,315.8288,315.4556,315.6913,2208.0
2023-02-08 13:20:00,321.49,321.68,321.1,321.1,4562.0,315.7306,315.9172,315.3476,315.3476,4562.0
2023-02-08 13:30:00,321.04,321.13,320.35,320.35,5513.0,315.2887,315.3771,314.611,314.611,5513.0
2023-02-08 13:40:00,320.39,321.06,320.24,321.05,3783.0,314.6503,315.3083,314.503,315.2985,3783.0
2023-02-08 13:50:00,320.9,321.07,320.43,320.75,7669.0,315.1512,315.3181,314.6896,315.0039,7669.0
2023-02-08 14:00:00,320.78,320.78,320.26,320.5,2701.0,315.0333,315.0333,314.5227,314.7584,2701.0
2023-02-08 14:10:00,320.46,321.31,320.45,321.23,8600.0,314.7191,315.5538,314.7092,315.4753,8600.0
2023-02-08 14:20:00,321.28,321.28,320.63,320.67,3890.0,315.5244,315.5244,314.886,314.9253,3890.0
2023-02-08 14:30:00,320.81,320.88,320.67,320.88,3078.0,315.0628,315.1315,314.9253,315.1315,3078.0
2023-02-08 14:40:00,321.02,321.2,320.55,320.75,8046.0,315.269,315.4458,314.8075,315.0039,8046.0
2023-02-08 14:50:00,320.92,321.15,320.79,321.01,4881.0,315.1708,315.3967,315.0432,315.2592,4881.0
2023-02-08 15:00:00,320.93,321.1,320.44,320.89,7367.0,315.1806,315.3476,314.6994,315.1414,7367.0
2023-02-08 15:10:00,320.75,320.87,320.33,320.74,5282.0,315.0039,315.1217,314.5914,314.9941,5282.0
2023-02-08 15:20:00,320.69,321.22,320.69,320.96,8378.0,314.9449,315.4655,314.9449,315.2101,8378.0
2023-02-08 15:30:00,320.91,321.13,320.42,320.86,17614.0,315.161,315.3771,314.6798,315.1119,17614.0
2023-02-08 15:40:00,320.71,320.87,319.8,319.96,16745.0,314.9646,315.1217,314.0709,314.228,16745.0
2023-02-08 15:50:00,320.08,320.46,319.59,319.59,71234.0,314.3459,314.7191,313.8647,313.8647,71234.0
2023-02-09 09:30:00,321.7,323.38,320.95,323.27,9949.0,315.9369,317.5868,315.2003,317.4787,9949.0
2023-02-09 09:40:00,323.25,323.56,321.53,322.3,9789.0,317.4591,317.7635,315.7699,316.5261,9789.0
2023-02-09 09:50:00,322.47,322.47,320.24,320.79,10443.0,316.6931,316.6931,314.503,315.0432,10443.0
2023-02-09 10:00:00,320.7,321.22,320.27,320.95,14520.0,314.9548,315.4655,314.5325,315.2003,14520.0
2023-02-09 10:10:00,320.95,321.12,320.21,320.21,12171.0,315.2003,315.3672,314.4735,314.4735,12171.0
2023-02-09 10:20:00,320.07,320.39,319.21,319.77,8445.0,314.3361,314.6503,313.4915,314.0414,8445.0
2023-02-09 10:30:00,319.8,320.72,319.63,320.59,4759.0,314.0709,314.9744,313.9039,314.8467,4759.0
2023-02-09 10:40:00,320.38,320.76,320.13,320.75,5513.0,314.6405,315.0137,314.395,315.0039,5513.0
2023-02-09 10:50:00,320.68,320.9,320.25,320.61,5070.0,314.9351,315.1512,314.5128,314.8664,5070.0
2023-02-09 11:00:00,320.56,320.57,319.56,320.05,6079.0,314.8173,314.8271,313.8352,314.3164,6079.0
2023-02-09 11:10:00,320.1,320.3,319.54,319.81,6941.0,314.3655,314.5619,313.8156,314.0807,6941.0
2023-02-09 11:20:00,319.78,319.78,319.12,319.5,8687.0,314.0513,314.0513,313.4031,313.7763,8687.0
2023-02-09 11:30:00,319.61,320.52,319.59,320.5,5452.0,313.8843,314.778,313.8647,314.7584,5452.0
2023-02-09 11:40:00,320.5,320.63,320.22,320.56,3300.0,314.7584,314.886,314.4834,314.8173,3300.0
2023-02-09 11:50:00,320.64,320.8,320.24,320.44,6103.0,314.8958,315.053,314.503,314.6994,6103.0
2023-02-09 12:00:00,320.44,320.52,319.62,319.71,6721.0,314.6994,314.778,313.8941,313.9825,6721.0
2023-02-09 12:10:00,319.78,320.03,319.52,319.77,5107.0,314.0513,314.2968,313.7959,314.0414,5107.0
2023-02-09 12:20:00,319.88,320.27,319.77,320.0,4309.0,314.1495,314.5325,314.0414,314.2673,4309.0
2023-02-09 12:30:00,319.96,320.0,319.19,319.5,6458.0,314.228,314.2673,313.4718,313.7763,6458.0
2023-02-09 12:40:00,319.36,319.43,318.34,318.55,8263.0,313.6388,313.7075,312.637,312.8433,8263.0
2023-02-09 12:50:00,318.74,319.39,318.64,319.31,3675.0,313.0299,313.6682,312.9317,313.5897,3675.0
2023-02-09 13:00:00,319.22,319.31,318.46,318.98,5864.0,313.5013,313.5897,312.7549,313.2656,5864.0
2023-02-09 13:10:00,319.15,319.32,318.7,319.32,3714.0,313.4325,313.5995,312.9906,313.5995,3714.0
2023-02-09 13:20:00,319.2,319.62,318.97,318.97,5797.0,313.4816,313.8941,313.2558,313.2558,5797.0
2023-02-09 13:30:00,318.85,319.39,318.61,318.62,8589.0,313.1379,313.6682,312.9022,312.912,8589.0
2023-02-09 13:40:00,318.69,319.03,318.53,319.03,6088.0,312.9808,313.3147,312.8236,313.3147,6088.0
2023-02-09 13:50:00,318.93,318.95,318.62,318.94,4403.0,313.2165,313.2361,312.912,313.2263,4403.0
2023-02-09 14:00:00,319.09,319.12,318.51,318.51,5565.0,313.3736,313.4031,312.804,312.804,5565.0
2023-02-09 14:10:00,318.6,318.6,317.99,318.19,8137.0,312.8924,312.8924,312.2933,312.4897,8137.0
2023-02-09 14:20:00,318.19,318.35,317.87,318.02,7608.0,312.4897,312.6469,312.1755,312.3228,7608.0
2023-02-09 14:30:00,317.96,318.42,317.91,318.2,6513.0,312.2639,312.7156,312.2148,312.4996,6513.0
2023-02-09 14:40:00,318.34,318.97,318.31,318.97,4588.0,312.637,313.2558,312.6076,313.2558,4588.0
2023-02-09 14:50:00,318.88,318.88,318.06,318.34,7227.0,313.1674,313.1674,312.3621,312.637,7227.0
2023-02-09 15:00:00,318.2,318.26,317.54,317.73,7774.0,312.4996,312.5585,311.8514,312.038,7774.0
2023-02-09 15:10:00,317.76,317.76,317.17,317.22,6705.0,312.0674,312.0674,311.488,311.5371,6705.0
2023-02-09 15:20:00,317.3,317.63,316.91,317.11,11559.0,311.6157,311.9398,311.2327,311.4291,11559.0
2023-02-09 15:30:00,317.12,317.5,316.71,317.43,17363.0,311.4389,311.8121,311.0362,311.7434,17363.0
2023-02-09 15:40:00,317.47,318.31,317.46,317.59,17941.0,311.7826,312.6076,311.7728,311.9005,17941.0
2023-02-09 15:50:00,317.74,318.74,316.91,317.5,82581.0,312.0478,313.0299,311.2327,311.8121,82581.0
2023-02-10 09:30:00,316.13,317.77,315.63,315.63,10056.0,310.4666,312.0773,309.9756,309.9756,10056.0
2023-02-10 09:40:00,315.3,316.02,315.3,315.86,600.0,309.6515,310.3586,309.6515,310.2015,600.0
2023-02-10 09:50:00,316.06,316.18,315.54,315.87,2639.0,310.3979,310.5157,309.8872,310.2113,2639.0
2023-02-10 10:00:00,315.84,316.14,315.61,316.05,3862.0,310.1818,310.4765,309.956,310.3881,3862.0
2023-02-10 10:10:00,316.07,316.72,316.07,316.48,8150.0,310.4077,311.0461,310.4077,310.8104,8150.0
2023-02-10 10:20:00,316.04,316.38,315.93,316.17,4044.0,310.3783,310.7122,310.2702,310.5059,4044.0
2023-02-10 10:30:00,316.6,316.84,315.98,315.99,8466.0,310.9282,311.1639,310.3193,310.3291,8466.0
2023-02-10 10:40:00,316.09,316.35,315.85,315.96,3890.0,310.4274,310.6827,310.1917,310.2997,3890.0
2023-02-10 10:50:00,316.05,316.06,315.66,316.06,2284.0,310.3881,310.3979,310.0051,310.3979,2284.0
2023-02-10 11:00:00,316.2,317.34,316.2,317.08,6920.0,310.5354,311.655,310.5354,311.3996,6920.0
2023-02-10 11:10:00,317.18,317.25,316.67,317.18,8840.0,311.4978,311.5666,310.997,311.4978,8840.0
2023-02-10 11:20:00,317.32,317.32,316.54,316.75,2618.0,311.6353,311.6353,310.8693,311.0755,2618.0
2023-02-10 11:30:00,316.8,316.8,316.26,316.45,4962.0,311.1246,311.1246,310.5943,310.7809,4962.0
2023-02-10 11:40:00,316.44,316.84,316.43,316.44,6034.0,310.7711,311.1639,310.7613,310.7711,6034.0
2023-02-10 11:50:00,316.49,316.67,316.48,316.55,1214.0,310.8202,310.997,310.8104,310.8791,1214.0
2023-02-10 12:00:00,316.52,316.65,316.35,316.56,2604.0,310.8497,310.9773,310.6827,310.8889,2604.0
2023-02-10 12:10:00,316.61,316.62,315.96,316.21,9402.0,310.938,310.9479,310.2997,310.5452,9402.0
2023-02-10 12:20:00,316.2,316.65,316.2,316.24,2545.0,310.5354,310.9773,310.5354,310.5747,2545.0
2023-02-10 12:30:00,316.3,316.93,316.3,316.69,2603.0,310.6336,311.2523,310.6336,311.0166,2603.0
2023-02-10 12:40:00,316.78,317.23,316.78,317.03,1934.0,311.105,311.5469,311.105,311.3505,1934.0
2023-02-10 12:50:00,317.12,317.49,317.12,317.44,5454.0,311.4389,311.8023,311.4389,311.7532,5454.0
2023-02-10 13:00:00,317.46,317.48,317.16,317.16,1600.0,311.7728,311.7925,311.4782,311.4782,1600.0
2023-02-10 13:10:00,317.28,317.43,317.23,317.43,886.0,311.596,311.7434,311.5469,311.7434,886.0
2023-02-10 13:20:00,317.5,317.84,317.47,317.62,3284.0,311.8121,312.146,311.7826,311.9299,3284.0
2023-02-10 13:30:00,317.6,317.75,317.47,317.6,6387.0,311.9103,312.0576,311.7826,311.9103,6387.0
2023-02-10 13:40:00,317.66,317.66,317.27,317.5,2745.0,311.9692,311.9692,311.5862,311.8121,2745.0
2023-02-10 13:50:00,317.38,317.54,317.23,317.44,3801.0,311.6942,311.8514,311.5469,311.7532,3801.0
2023-02-10 14:00:00,317.47,317.47,317.08,317.3,4072.0,311.7826,311.7826,311.3996,311.6157,4072.0
2023-02-10 14:10:00,317.42,318.0,317.13,317.7,4797.0,311.7335,312.3031,311.4487,312.0085,4797.0
2023-02-10 14:20:00,317.76,317.76,317.33,317.56,5680.0,312.0674,312.0674,311.6451,311.871,5680.0
2023-02-10 14:30:00,317.52,317.79,317.28,317.66,4225.0,311.8317,312.0969,311.596,311.9692,4225.0
2023-02-10 14:40:00,317.63,317.88,317.5,317.74,3318.0,311.9398,312.1853,311.8121,312.0478,3318.0
2023-02-10 14:50:00,317.79,318.27,317.78,318.27,5365.0,312.0969,312.5683,312.0871,312.5683,5365.0
2023-02-10 15:00:00,318.41,318.63,318.25,318.57,3417.0,312.7058,312.9219,312.5487,312.8629,3417.0
2023-02-10 15:10:00,318.57,318.57,317.89,318.02,8261.0,312.8629,312.8629,312.1951,312.3228,8261.0
2023-02-10 15:20:00,317.95,318.3,317.84,318.3,11864.0,312.254,312.5978,312.146,312.5978,11864.0
2023-02-10 15:30:00,318.27,318.86,318.27,318.82,9954.0,312.5683,313.1477,312.5683,313.1084,9954.0
2023-02-10 15:40:00,318.75,319.18,318.51,318.99,19591.0,313.0397,313.462,312.804,313.2754,19591.0
2023-02-10 15:50:00,318.7,318.95,317.75,317.88,40200.0,312.9906,313.2361,312.0576,312.1853,40200.0
2023-02-13 09:30:00,318.36,318.48,317.14,318.05,6426.0,312.6567,312.7745,311.4585,312.3522,6426.0
2023-02-13 09:40:00,318.45,319.21,318.35,319.08,8412.0,312.7451,313.4915,312.6469,313.3638,8412.0
2023-02-13 09:50:00,319.01,319.39,318.99,319.21,2999.0,313.295,313.6682,313.2754,313.4915,2999.0
2023-02-13 10:00:00,319.29,319.36,318.94,319.27,4522.0,313.57,313.6388,313.2263,313.5504,4522.0
2023-02-13 10:10:00,319.21,319.85,319.16,319.82,6594.0,313.4915,314.12,313.4424,314.0905,6594.0
2023-02-13 10:20:00,319.74,319.82,319.54,319.66,2714.0,314.012,314.0905,313.8156,313.9334,2714.0
2023-02-13 10:30:00,319.68,320.11,319.61,320.0,4670.0,313.953,314.3753,313.8843,314.2673,4670.0
2023-02-13 10:40:00,320.0,320.36,319.8,320.08,10358.0,314.2673,314.6209,314.0709,314.3459,10358.0
2023-02-13 10:50:00,320.02,320.49,320.01,320.1,11336.0,314.287,314.7485,314.2771,314.3655,11336.0
2023-02-13 11:00:00,320.2,320.28,320.02,320.05,1509.0,314.4637,314.5423,314.287,314.3164,1509.0
2023-02-13 11:10:00,320.26,320.32,319.42,319.68,12231.0,314.5227,314.5816,313.6977,313.953,12231.0
2023-02-13 11:20:00,319.65,319.76,319.3,319.35,4066.0,313.9236,314.0316,313.5799,313.629,4066.0
2023-02-13 11:30:00,319.27,319.49,318.99,319.22,9372.0,313.5504,313.7664,313.2754,313.5013,9372.0
2023-02-13 11:40:00,319.32,320.21,319.22,320.21,2242.0,313.5995,314.4735,313.5013,314.4735,2242.0
2023-02-13 11:50:00,320.0,320.08,319.57,320.0,4131.0,314.2673,314.3459,313.845,314.2673,4131.0
2023-02-13 12:00:00,319.87,320.29,319.65,320.17,7518.0,314.1396,314.5521,313.9236,314.4343,7518.0
2023-02-13 12:10:00,320.16,320.16,319.82,319.92,2329.0,314.4244,314.4244,314.0905,314.1887,2329.0
2023-02-13 12:20:00,320.0,320.09,319.87,319.92,1363.0,314.2673,314.3557,314.1396,314.1887,1363.0
2023-02-13 12:30:00,319.89,319.98,319.77,319.88,4473.0,314.1593,314.2477,314.0414,314.1495,4473.0
2023-02-13 12:40:00,319.82,320.04,319.74,319.97,4552.0,314.0905,314.3066,314.012,314.2378,4552.0
2023-02-13 12:50:00,319.97,320.12,319.65,319.77,3538.0,314.2378,314.3852,313.9236,314.0414,3538.0
2023-02-13 13:00:00,319.85,320.0,319.56,319.87,3960.0,314.12,314.2673,313.8352,314.1396,3960.0
2023-02-13 13:10:00,319.83,319.93,319.55,319.93,5228.0,314.1004,314.1986,313.8254,314.1986,5228.0
2023-02-13 13:20:00,319.93,320.11,319.75,319.86,4668.0,314.1986,314.3753,314.0218,314.1298,4668.0
2023-02-13 13:30:00,319.95,320.19,319.95,320.19,1016.0,314.2182,314.4539,314.2182,314.4539,1016.0
2023-02-13 13:40:00,319.98,320.57,319.98,320.57,4304.0,314.2477,314.8271,314.2477,314.8271,4304.0
2023-02-13 13:50:00,320.42,320.47,320.22,320.47,3657.0,314.6798,314.7289,314.4834,314.7289,3657.0
2023-02-13 14:00:00,320.63,320.75,320.36,320.38,5571.0,314.886,315.0039,314.6209,314.6405,5571.0
2023-02-13 14:10:00,320.44,320.44,320.03,320.18,2232.0,314.6994,314.6994,314.2968,314.4441,2232.0
2023-02-13 14:20:00,320.27,320.37,319.75,319.9,5065.0,314.5325,314.6307,314.0218,314.1691,5065.0
2023-02-13 14:30:00,320.02,320.22,319.67,319.67,3658.0,314.287,314.4834,313.9432,313.9432,3658.0
2023-02-13 14:40:00,319.33,319.4,319.14,319.15,2834.0,313.6093,313.6781,313.4227,313.4325,2834.0
2023-02-13 14:50:00,319.12,319.53,319.12,319.36,3872.0,313.4031,313.8057,313.4031,313.6388,3872.0
2023-02-13 15:00:00,319.42,319.61,318.97,319.56,6014.0,313.6977,313.8843,313.2558,313.8352,6014.0
2023-02-13 15:10:00,319.55,319.56,319.09,319.09,3009.0,313.8254,313.8352,313.3736,313.3736,3009.0
2023-02-13 15:20:00,319.36,320.32,319.21,320.03,9050.0,313.6388,314.5816,313.4915,314.2968,9050.0
2023-02-13 15:30:00,320.08,320.72,319.93,320.72,5282.0,314.3459,314.9744,314.1986,314.9744,5282.0
2023-02-13 15:40:00,320.66,320.91,320.49,320.8,6833.0,314.9155,315.161,314.7485,315.053,6833.0
2023-02-13 15:50:00,320.66,321.43,320.31,321.43,31464.0,314.9155,315.6717,314.5718,315.6717,31464.0
2023-02-14 09:30:00,321.64,321.68,320.72,320.88,10547.0,315.8779,315.9172,314.9744,315.1315,10547.0
2023-02-14 09:40:00,320.88,321.5,320.24,320.9,15861.0,315.1315,315.7404,314.503,315.1512,15861.0
2023-02-14 09:50:00,321.03,321.41,320.2,320.71,7063.0,315.2789,315.6521,314.4637,314.9646,7063.0
2023-02-14 10:00:00,320.96,320.97,320.31,320.6,7545.0,315.2101,315.2199,314.5718,314.8566,7545.0
2023-02-14 10:10:00,320.6,321.24,320.6,321.24,6013.0,314.8566,315.4851,314.8566,315.4851,6013.0
2023-02-14 10:20:00,320.71,320.91,319.89,319.93,6815.0,314.9646,315.161,314.1593,314.1986,6815.0
2023-02-14 10:30:00,319.86,319.86,317.96,318.0,4161.0,314.1298,314.1298,312.2639,312.3031,4161.0
2023-02-14 10:40:00,317.94,318.2,317.06,317.89,4601.0,312.2442,312.4996,311.38,312.1951,4601.0
2023-02-14 10:50:00,317.96,317.96,317.5,317.57,9483.0,312.2639,312.2639,311.8121,311.8808,9483.0
2023-02-14 11:00:00,317.57,318.49,317.57,318.02,6208.0,311.8808,312.7844,311.8808,312.3228,6208.0
2023-02-14 11:10:00,317.85,317.91,317.63,317.85,5410.0,312.1558,312.2148,311.9398,312.1558,5410.0
2023-02-14 11:20:00,317.73,317.85,316.2,316.26,6279.0,312.038,312.1558,310.5354,310.5943,6279.0
2023-02-14 11:30:00,315.92,316.01,314.82,315.34,19844.0,310.2604,310.3488,309.1801,309.6908,19844.0
2023-02-14 11:40:00,315.18,315.3,314.54,315.3,20159.0,309.5337,309.6515,308.9051,309.6515,20159.0
2023-02-14 11:50:00,315.41,315.63,313.75,313.9,11200.0,309.7595,309.9756,308.1293,308.2766,11200.0
2023-02-14 12:00:00,313.98,314.57,313.93,314.37,5817.0,308.3552,308.9346,308.3061,308.7382,5817.0
2023-02-14 12:10:00,314.28,315.1,314.27,314.85,5140.0,308.6498,309.4551,308.64,309.2096,5140.0
2023-02-14 12:20:00,315.05,315.71,314.78,314.84,12563.0,309.406,310.0542,309.1408,309.1997,12563.0
2023-02-14 12:30:00,314.89,314.89,314.2,314.21,7404.0,309.2489,309.2489,308.5712,308.581,7404.0
2023-02-14 12:40:00,314.33,314.33,313.69,314.11,5398.0,308.6989,308.6989,308.0704,308.4828,5398.0
2023-02-14 12:50:00,314.4,314.4,313.4,314.25,7241.0,308.7676,308.7676,307.7855,308.6203,7241.0
2023-02-14 13:00:00,314.03,315.23,314.03,314.83,2550.0,308.4043,309.5828,308.4043,309.1899,2550.0
2023-02-14 13:10:00,314.8,315.81,314.48,315.41,19654.0,309.1605,310.1524,308.8462,309.7595,19654.0
2023-02-14 13:20:00,315.52,315.53,314.71,315.03,3150.0,309.8676,309.8774,309.0721,309.3863,3150.0
2023-02-14 13:30:00,315.26,315.26,314.7,314.75,8433.0,309.6122,309.6122,309.0623,309.1114,8433.0
2023-02-14 13:40:00,314.62,314.7,314.19,314.39,3702.0,308.9837,309.0623,308.5614,308.7578,3702.0
2023-02-14 13:50:00,314.56,314.74,314.2,314.31,3916.0,308.9248,309.1015,308.5712,308.6792,3916.0
2023-02-14 14:00:00,314.27,314.57,313.46,313.74,4750.0,308.64,308.9346,307.8445,308.1195,4750.0
2023-02-14 14:10:00,313.86,314.19,313.7,314.08,6289.0,308.2373,308.5614,308.0802,308.4534,6289.0
2023-02-14 14:20:00,314.08,314.2,313.72,314.15,4307.0,308.4534,308.5712,308.0998,308.5221,4307.0
2023-02-14 14:30:00,314.15,315.0,314.15,314.74,3901.0,308.5221,309.3569,308.5221,309.1015,3901.0
2023-02-14 14:40:00,314.66,315.26,314.66,314.99,5278.0,309.023,309.6122,309.023,309.3471,5278.0
2023-02-14 14:50:00,315.15,315.18,314.64,315.06,6830.0,309.5042,309.5337,309.0033,309.4158,6830.0
2023-02-14 15:00:00,315.15,315.33,314.47,314.47,7415.0,309.5042,309.681,308.8364,308.8364,7415.0
2023-02-14 15:10:00,314.44,314.52,314.01,314.33,10642.0,308.8069,308.8855,308.3846,308.6989,10642.0
2023-02-14 15:20:00,314.32,314.83,314.2,314.48,8610.0,308.6891,309.1899,308.5712,308.8462,8610.0
2023-02-14 15:30:00,314.31,314.58,313.82,314.02,17746.0,308.6792,308.9444,308.198,308.3944,17746.0
2023-02-14 15:40:00,313.95,314.58,313.4,313.61,21371.0,308.3257,308.9444,307.7855,307.9918,21371.0
2023-02-14 15:50:00,313.36,313.64,312.36,312.47,76237.0,307.7463,308.0212,306.7642,306.8722,76237.0
2023-02-15 09:30:00,310.91,311.85,310.28,311.34,15127.0,305.3402,306.2633,304.7214,305.7625,15127.0
2023-02-15 09:40:00,311.54,311.7,310.55,310.55,6153.0,305.9589,306.116,304.9866,304.9866,6153.0
2023-02-15 09:50:00,310.88,311.24,310.27,310.88,1918.0,305.3107,305.6642,304.7116,305.3107,1918.0
2023-02-15 10:00:00,310.65,311.4,310.22,310.99,10791.0,305.0848,305.8214,304.6625,305.4187,10791.0
2023-02-15 10:10:00,311.0,312.11,310.65,311.76,2956.0,305.4285,306.5187,305.0848,306.1749,2956.0
2023-02-15 10:20:00,312.17,312.61,312.03,312.53,3971.0,306.5776,307.0097,306.4401,306.9311,3971.0
2023-02-15 10:30:00,312.72,313.59,312.52,313.58,6108.0,307.1177,307.9721,306.9213,307.9623,6108.0
2023-02-15 10:40:00,313.48,313.48,312.64,313.27,5800.0,307.8641,307.8641,307.0392,307.6579,5800.0
2023-02-15 10:50:00,313.21,313.92,313.21,313.49,3461.0,307.599,308.2962,307.599,307.8739,3461.0
2023-02-15 11:00:00,313.27,313.98,313.12,313.67,1601.0,307.6579,308.3552,307.5106,308.0507,1601.0
2023-02-15 11:10:00,313.84,314.04,313.58,314.03,5004.0,308.2177,308.4141,307.9623,308.4043,5004.0
2023-02-15 11:20:00,314.13,314.58,313.63,314.58,2280.0,308.5025,308.9444,308.0114,308.9444,2280.0
2023-02-15 11:30:00,314.97,314.97,313.89,314.78,7026.0,309.3274,309.3274,308.2668,309.1408,7026.0
2023-02-15 11:40:00,314.99,315.3,314.57,314.63,5928.0,309.3471,309.6515,308.9346,308.9935,5928.0
2023-02-15 11:50:00,314.58,314.6,313.83,313.83,2087.0,308.9444,308.964,308.2078,308.2078,2087.0
2023-02-15 12:00:00,313.74,313.88,312.8,313.17,5307.0,308.1195,308.2569,307.1963,307.5597,5307.0
2023-02-15 12:10:00,313.11,313.34,312.95,312.96,2258.0,307.5007,307.7266,307.3436,307.3534,2258.0
2023-02-15 12:20:00,312.9,313.09,312.69,312.91,2738.0,307.2945,307.4811,307.0883,307.3043,2738.0
2023-02-15 12:30:00,312.61,313.13,312.4,313.13,11102.0,307.0097,307.5204,306.8035,307.5204,11102.0
2023-02-15 12:40:00,313.21,313.55,313.11,313.35,5605.0,307.599,307.9329,307.5007,307.7364,5605.0
2023-02-15 12:50:00,313.32,313.48,313.21,313.42,2669.0,307.707,307.8641,307.599,307.8052,2669.0
2023-02-15 13:00:00,313.43,313.65,313.42,313.63,2850.0,307.815,308.0311,307.8052,308.0114,2850.0
2023-02-15 13:10:00,313.8,313.97,313.74,313.9,1200.0,308.1784,308.3453,308.1195,308.2766,1200.0
2023-02-15 13:20:00,314.05,314.43,314.05,314.24,4004.0,308.4239,308.7971,308.4239,308.6105,4004.0
2023-02-15 13:30:00,314.18,314.21,313.95,313.96,2771.0,308.5516,308.581,308.3257,308.3355,2771.0
2023-02-15 13:40:00,314.11,314.36,314.08,314.1,1743.0,308.4828,308.7283,308.4534,308.473,1743.0
2023-02-15 13:50:00,314.1,314.46,313.94,314.24,5480.0,308.473,308.8266,308.3159,308.6105,5480.0
2023-02-15 14:00:00,314.32,315.22,314.28,315.22,2167.0,308.6891,309.5729,308.6498,309.5729,2167.0
2023-02-15 14:10:00,315.07,315.91,315.07,315.24,7142.0,309.4256,310.2506,309.4256,309.5926,7142.0
2023-02-15 14:20:00,315.24,315.59,315.14,315.59,4926.0,309.5926,309.9363,309.4944,309.9363,4926.0
2023-02-15 14:30:00,315.56,315.56,315.06,315.16,3553.0,309.9069,309.9069,309.4158,309.514,3553.0
2023-02-15 14:40:00,315.05,315.19,314.61,314.72,3355.0,309.406,309.5435,308.9739,309.0819,3355.0
2023-02-15 14:50:00,314.73,314.85,313.86,314.02,5204.0,309.0917,309.2096,308.2373,308.3944,5204.0
2023-02-15 15:00:00,314.26,314.71,314.08,314.61,1977.0,308.6301,309.0721,308.4534,308.9739,1977.0
2023-02-15 15:10:00,314.65,314.65,314.07,314.19,7408.0,309.0132,309.0132,308.4435,308.5614,7408.0
2023-02-15 15:20:00,314.22,314.32,313.94,314.24,6622.0,308.5909,308.6891,308.3159,308.6105,6622.0
2023-02-15 15:30:00,314.28,314.83,314.27,314.83,9898.0,308.6498,309.1899,308.64,309.1899,9898.0
2023-02-15 15:40:00,314.91,314.98,314.66,314.8,13269.0,309.2685,309.3372,309.023,309.1605,13269.0
2023-02-15 15:50:00,314.89,315.3,314.52,315.1,23009.0,309.2489,309.6515,308.8855,309.4551,23009.0
2023-02-16 09:30:00,310.43,312.0,309.76,310.73,29254.0,304.8688,306.4106,304.2108,305.1634,29254.0
2023-02-16 09:40:00,310.73,311.56,310.18,310.18,20820.0,305.1634,305.9785,304.6232,304.6232,20820.0
2023-02-16 09:50:00,310.17,310.58,309.78,310.21,30321.0,304.6134,305.0161,304.2304,304.6527,30321.0
2023-02-16 10:00:00,310.05,310.47,309.85,310.19,13228.0,304.4956,304.908,304.2991,304.6331,13228.0
2023-02-16 10:10:00,310.36,310.7,310.18,310.54,16053.0,304.8,305.1339,304.6232,304.9768,16053.0
2023-02-16 10:20:00,310.61,311.65,310.58,311.13,22961.0,305.0455,306.0669,305.0161,305.5562,22961.0
2023-02-16 10:30:00,311.13,311.96,310.99,311.22,16729.0,305.5562,306.3713,305.4187,305.6446,16729.0
2023-02-16 10:40:00,311.24,311.63,310.91,311.27,6268.0,305.6642,306.0473,305.3402,305.6937,6268.0
2023-02-16 10:50:00,310.97,311.25,310.78,311.17,10091.0,305.3991,305.6741,305.2125,305.5955,10091.0
2023-02-16 11:00:00,311.05,311.17,310.81,311.08,2736.0,305.4776,305.5955,305.2419,305.5071,2736.0
2023-02-16 11:10:00,311.09,311.09,310.63,310.75,2750.0,305.5169,305.5169,305.0652,305.183,2750.0
2023-02-16 11:20:00,310.88,310.93,310.52,310.65,2632.0,305.3107,305.3598,304.9571,305.0848,2632.0
2023-02-16 11:30:00,310.78,311.01,310.49,310.53,4262.0,305.2125,305.4384,304.9277,304.967,4262.0
2023-02-16 11:40:00,310.54,310.73,310.39,310.66,1700.0,304.9768,305.1634,304.8295,305.0946,1700.0
2023-02-16 11:50:00,310.57,310.67,309.9,310.0,14796.0,305.0062,305.1045,304.3482,304.4465,14796.0
2023-02-16 12:00:00,310.08,310.16,309.92,310.14,3406.0,304.525,304.6036,304.3679,304.5839,3406.0
2023-02-16 12:10:00,310.0,310.44,309.8,309.82,11121.0,304.4465,304.8786,304.25,304.2697,11121.0
2023-02-16 12:20:00,309.81,310.64,309.69,310.53,3856.0,304.2599,305.075,304.142,304.967,3856.0
2023-02-16 12:30:00,310.55,310.66,310.44,310.6,4290.0,304.9866,305.0946,304.8786,305.0357,4290.0
2023-02-16 12:40:00,310.57,310.69,310.42,310.59,7259.0,305.0062,305.1241,304.8589,305.0259,7259.0
2023-02-16 12:50:00,310.52,310.57,310.3,310.49,4012.0,304.9571,305.0062,304.7411,304.9277,4012.0
2023-02-16 13:00:00,310.66,310.72,310.24,310.48,6325.0,305.0946,305.1536,304.6822,304.9179,6325.0
2023-02-16 13:10:00,310.56,310.66,310.36,310.66,5217.0,304.9964,305.0946,304.8,305.0946,5217.0
2023-02-16 13:20:00,310.67,310.67,310.41,310.41,3314.0,305.1045,305.1045,304.8491,304.8491,3314.0
2023-02-16 13:30:00,310.43,310.76,310.25,310.66,4129.0,304.8688,305.1928,304.692,305.0946,4129.0
2023-02-16 13:40:00,310.61,310.61,310.37,310.56,4417.0,305.0455,305.0455,304.8098,304.9964,4417.0
2023-02-16 13:50:00,310.31,310.5,310.21,310.43,2046.0,304.7509,304.9375,304.6527,304.8688,2046.0
2023-02-16 14:00:00,310.5,310.89,310.5,310.88,4016.0,304.9375,305.3205,304.9375,305.3107,4016.0
2023-02-16 14:10:00,310.96,311.01,310.72,310.99,5639.0,305.3893,305.4384,305.1536,305.4187,5639.0
2023-02-16 14:20:00,310.92,311.34,310.84,310.86,21500.0,305.35,305.7625,305.2714,305.291,21500.0
2023-02-16 14:30:00,310.82,310.97,310.76,310.77,3371.0,305.2518,305.3991,305.1928,305.2027,3371.0
2023-02-16 14:40:00,310.7,310.72,310.34,310.44,4269.0,305.1339,305.1536,304.7804,304.8786,4269.0
2023-02-16 14:50:00,310.35,310.41,310.21,310.38,2898.0,304.7902,304.8491,304.6527,304.8196,2898.0
2023-02-16 15:00:00,310.35,310.35,309.92,310.24,17385.0,304.7902,304.7902,304.3679,304.6822,17385.0
2023-02-16 15:10:00,310.32,310.51,309.95,310.06,6640.0,304.7607,304.9473,304.3974,304.5054,6640.0
2023-02-16 15:20:00,310.07,310.37,309.77,310.23,33420.0,304.5152,304.8098,304.2206,304.6723,33420.0
2023-02-16 15:30:00,310.23,310.43,309.89,310.37,16456.0,304.6723,304.8688,304.3384,304.8098,16456.0
2023-02-16 15:40:00,310.25,310.66,310.06,310.54,14266.0,304.692,305.0946,304.5054,304.9768,14266.0
2023-02-16 15:50:00,310.51,310.81,309.89,310.35,38774.0,304.9473,305.2419,304.3384,304.7902,38774.0
2023-02-17 09:30:00,309.18,310.09,307.67,309.75,19422.0,303.6411,304.5348,302.1582,304.2009,19422.0
2023-02-17 09:40:00,309.81,310.05,309.15,309.56,14341.0,304.2599,304.4956,303.6117,304.0143,14341.0
2023-02-17 09:50:00,309.59,310.07,309.51,309.94,10266.0,304.0438,304.5152,303.9652,304.3875,10266.0
2023-02-17 10:00:00,309.94,310.46,309.85,310.14,9539.0,304.3875,304.8982,304.2991,304.5839,9539.0
2023-02-17 10:10:00,310.0,310.5,309.86,310.34,8154.0,304.4465,304.9375,304.309,304.7804,8154.0
2023-02-17 10:20:00,310.18,310.39,309.62,309.87,8769.0,304.6232,304.8295,304.0733,304.3188,8769.0
2023-02-17 10:30:00,309.85,310.28,309.61,309.88,13984.0,304.2991,304.7214,304.0634,304.3286,13984.0
2023-02-17 10:40:00,309.85,309.98,309.47,309.85,18141.0,304.2991,304.4268,303.926,304.2991,18141.0
2023-02-17 10:50:00,309.85,310.17,309.35,310.09,16853.0,304.2991,304.6134,303.8081,304.5348,16853.0
2023-02-17 11:00:00,309.98,310.16,309.54,310.0,10866.0,304.4268,304.6036,303.9947,304.4465,10866.0
2023-02-17 11:10:00,309.82,310.18,309.82,310.04,8292.0,304.2697,304.6232,304.2697,304.4857,8292.0
2023-02-17 11:20:00,310.04,310.1,309.76,309.92,23564.0,304.4857,304.5447,304.2108,304.3679,23564.0
2023-02-17 11:30:00,309.87,310.06,309.7,309.93,4819.0,304.3188,304.5054,304.1518,304.3777,4819.0
2023-02-17 11:40:00,309.92,310.27,309.9,310.16,3946.0,304.3679,304.7116,304.3482,304.6036,3946.0
2023-02-17 11:50:00,310.08,310.11,309.33,309.78,8188.0,304.525,304.5545,303.7885,304.2304,8188.0
2023-02-17 12:00:00,309.87,310.14,309.81,310.13,11403.0,304.3188,304.5839,304.2599,304.5741,11403.0
2023-02-17 12:10:00,310.09,310.37,309.98,310.04,7379.0,304.5348,304.8098,304.4268,304.4857,7379.0
2023-02-17 12:20:00,310.12,310.41,310.0,310.16,4745.0,304.5643,304.8491,304.4465,304.6036,4745.0
2023-02-17 12:30:00,310.06,310.26,309.98,310.05,2890.0,304.5054,304.7018,304.4268,304.4956,2890.0
2023-02-17 12:40:00,310.06,310.07,309.77,309.95,7635.0,304.5054,304.5152,304.2206,304.3974,7635.0
2023-02-17 12:50:00,309.89,310.0,309.63,310.0,8737.0,304.3384,304.4465,304.0831,304.4465,8737.0
2023-02-17 13:00:00,309.82,310.05,309.63,310.03,4607.0,304.2697,304.4956,304.0831,304.4759,4607.0
2023-02-17 13:10:00,310.0,310.28,310.0,310.08,3261.0,304.4465,304.7214,304.4465,304.525,3261.0
2023-02-17 13:20:00,309.99,310.09,309.88,310.07,8357.0,304.4366,304.5348,304.3286,304.5152,8357.0
2023-02-17 13:30:00,310.0,310.23,309.95,310.12,9463.0,304.4465,304.6723,304.3974,304.5643,9463.0
2023-02-17 13:40:00,310.15,310.3,310.03,310.24,7216.0,304.5938,304.7411,304.4759,304.6822,7216.0
2023-02-17 13:50:00,310.13,310.18,309.93,310.04,6637.0,304.5741,304.6232,304.3777,304.4857,6637.0
2023-02-17 14:00:00,310.05,310.22,309.99,310.22,4155.0,304.4956,304.6625,304.4366,304.6625,4155.0
2023-02-17 14:10:00,310.11,310.24,309.88,310.12,9185.0,304.5545,304.6822,304.3286,304.5643,9185.0
2023-02-17 14:20:00,310.12,310.77,310.12,310.47,5739.0,304.5643,305.2027,304.5643,304.908,5739.0
2023-02-17 14:30:00,310.64,310.65,310.47,310.55,1718.0,305.075,305.0848,304.908,304.9866,1718.0
2023-02-17 14:40:00,310.49,310.62,310.24,310.62,3307.0,304.9277,305.0553,304.6822,305.0553,3307.0
2023-02-17 14:50:00,310.69,310.81,310.29,310.6,3138.0,305.1241,305.2419,304.7313,305.0357,3138.0
2023-02-17 15:00:00,310.68,310.8,310.35,310.35,1900.0,305.1143,305.2321,304.7902,304.7902,1900.0
2023-02-17 15:10:00,310.71,310.71,310.31,310.31,3120.0,305.1437,305.1437,304.7509,304.7509,3120.0
2023-02-17 15:20:00,310.25,310.58,310.25,310.37,2849.0,304.692,305.0161,304.692,304.8098,2849.0
2023-02-17 15:30:00,310.43,310.89,310.3,310.38,6431.0,304.8688,305.3205,304.7411,304.8196,6431.0
2023-02-17 15:40:00,310.5,310.57,310.07,310.1,4048.0,304.9375,305.0062,304.5152,304.5447,4048.0
2023-02-17 15:50:00,310.19,310.48,309.93,310.3,28819.0,304.6331,304.9179,304.3777,304.7411,28819.0
2023-02-21 09:30:00,307.82,309.94,305.41,305.68,30159.0,302.3055,304.3875,299.9387,300.2038,30159.0
2023-02-21 09:40:00,305.78,305.87,304.88,304.88,20669.0,300.3021,300.3904,299.4182,299.4182,20669.0
2023-02-21 09:50:00,305.3,306.74,305.07,306.37,11841.0,299.8307,301.2449,299.6048,300.8815,11841.0
2023-02-21 10:00:00,305.8,307.54,305.79,307.05,4967.0,300.3217,302.0305,300.3119,301.5493,4967.0
2023-02-21 10:10:00,307.07,307.07,305.98,306.34,9339.0,301.5689,301.5689,300.4985,300.852,9339.0
2023-02-21 10:20:00,306.32,306.93,306.15,306.88,3506.0,300.8324,301.4315,300.6654,301.3824,3506.0
2023-02-21 10:30:00,306.62,306.95,306.41,306.44,6651.0,301.127,301.4511,300.9208,300.9502,6651.0
2023-02-21 10:40:00,306.73,306.97,306.18,306.62,2761.0,301.235,301.4707,300.6949,301.127,2761.0
2023-02-21 10:50:00,306.44,306.62,305.65,305.72,6249.0,300.9502,301.127,300.1744,300.2431,6249.0
2023-02-21 11:00:00,305.64,305.96,305.52,305.87,3427.0,300.1646,300.4788,300.0467,300.3904,3427.0
2023-02-21 11:10:00,305.86,305.86,305.04,305.28,3125.0,300.3806,300.3806,299.5753,299.811,3125.0
2023-02-21 11:20:00,305.18,305.18,304.3,304.66,4547.0,299.7128,299.7128,298.8486,299.2021,4547.0
2023-02-21 11:30:00,304.79,305.15,304.63,304.8,5150.0,299.3298,299.6833,299.1727,299.3396,5150.0
2023-02-21 11:40:00,304.82,304.97,304.65,304.97,1978.0,299.3593,299.5066,299.1923,299.5066,1978.0
2023-02-21 11:50:00,304.97,305.0,304.72,304.99,2438.0,299.5066,299.536,299.261,299.5262,2438.0
2023-02-21 12:00:00,305.02,305.22,304.98,305.22,2652.0,299.5557,299.7521,299.5164,299.7521,2652.0
2023-02-21 12:10:00,305.25,305.5,305.0,305.5,6375.0,299.7816,300.0271,299.536,300.0271,6375.0
2023-02-21 12:20:00,305.47,305.47,304.99,305.18,3851.0,299.9976,299.9976,299.5262,299.7128,3851.0
2023-02-21 12:30:00,305.18,305.65,305.02,305.65,3848.0,299.7128,300.1744,299.5557,300.1744,3848.0
2023-02-21 12:40:00,305.67,305.81,305.64,305.71,4650.0,300.194,300.3315,300.1646,300.2333,4650.0
2023-02-21 12:50:00,305.95,306.1,305.81,305.9,4576.0,300.469,300.6163,300.3315,300.4199,4576.0
2023-02-21 13:00:00,305.79,305.83,305.46,305.49,3702.0,300.3119,300.3512,299.9878,300.0173,3702.0
2023-02-21 13:10:00,305.43,305.46,305.18,305.28,1500.0,299.9583,299.9878,299.7128,299.811,1500.0
2023-02-21 13:20:00,305.29,305.32,305.16,305.18,2752.0,299.8208,299.8503,299.6932,299.7128,2752.0
2023-02-21 13:30:00,305.16,305.18,304.81,304.97,7228.0,299.6932,299.7128,299.3494,299.5066,7228.0
2023-02-21 13:40:00,304.78,304.98,304.63,304.84,2829.0,299.32,299.5164,299.1727,299.3789,2829.0
2023-02-21 13:50:00,304.84,304.84,304.16,304.46,3942.0,299.3789,299.3789,298.7111,299.0057,3942.0
2023-02-21 14:00:00,304.37,304.37,303.8,303.81,6247.0,298.9173,298.9173,298.3575,298.3673,6247.0
2023-02-21 14:10:00,303.68,304.07,303.59,303.92,12462.0,298.2397,298.6227,298.1513,298.4754,12462.0
2023-02-21 14:20:00,303.84,303.84,303.44,303.73,7023.0,298.3968,298.3968,298.004,298.2888,7023.0
2023-02-21 14:30:00,303.73,304.19,303.72,304.17,8870.0,298.2888,298.7405,298.279,298.7209,8870.0
2023-02-21 14:40:00,304.14,304.54,304.02,304.5,5958.0,298.6914,299.0843,298.5736,299.045,5958.0
2023-02-21 14:50:00,304.5,304.5,303.92,304.11,10686.0,299.045,299.045,298.4754,298.662,10686.0
2023-02-21 15:00:00,304.21,304.29,303.7,303.71,7749.0,298.7602,298.8387,298.2593,298.2691,7749.0
2023-02-21 15:10:00,303.59,304.67,303.47,304.56,12245.0,298.1513,299.2119,298.0334,299.1039,12245.0
2023-02-21 15:20:00,304.55,305.09,304.42,305.08,6858.0,299.0941,299.6244,298.9664,299.6146,6858.0
2023-02-21 15:30:00,305.19,305.62,305.17,305.39,5376.0,299.7226,300.1449,299.703,299.919,5376.0
2023-02-21 15:40:00,305.35,305.47,305.04,305.46,8760.0,299.8798,299.9976,299.5753,299.9878,8760.0
2023-02-21 15:50:00,305.27,305.32,304.1,304.57,54211.0,299.8012,299.8503,298.6522,299.1137,54211.0
2023-02-22 09:30:00,304.64,306.4,304.05,304.75,12427.0,299.1825,300.9109,298.603,299.2905,12427.0
2023-02-22 09:40:00,306.11,306.11,304.75,304.98,8677.0,300.6261,300.6261,299.2905,299.5164,8677.0
2023-02-22 09:50:00,305.0,305.51,304.9,305.47,10298.0,299.536,300.0369,299.4378,299.9976,10298.0
2023-02-22 10:00:00,305.6,306.0,305.49,305.63,3171.0,300.1253,300.5181,300.0173,300.1547,3171.0
2023-02-22 10:10:00,305.59,305.79,304.74,305.17,9134.0,300.1155,300.3119,299.2807,299.703,9134.0
2023-02-22 10:20:00,305.18,306.22,305.18,305.81,4384.0,299.7128,300.7342,299.7128,300.3315,4384.0
2023-02-22 10:30:00,305.72,305.78,304.93,305.17,6938.0,300.2431,300.3021,299.4673,299.703,6938.0
2023-02-22 10:40:00,305.17,305.32,304.92,305.32,10666.0,299.703,299.8503,299.4575,299.8503,10666.0
2023-02-22 10:50:00,305.44,306.22,305.43,306.13,2688.0,299.9681,300.7342,299.9583,300.6458,2688.0
2023-02-22 11:00:00,306.16,306.25,306.01,306.12,2018.0,300.6752,300.7636,300.5279,300.636,2018.0
2023-02-22 11:10:00,306.04,306.04,305.63,305.84,3081.0,300.5574,300.5574,300.1547,300.361,3081.0
2023-02-22 11:20:00,305.86,306.0,305.39,305.42,6063.0,300.3806,300.5181,299.919,299.9485,6063.0
2023-02-22 11:30:00,305.5,305.91,305.46,305.71,3371.0,300.0271,300.4297,299.9878,300.2333,3371.0
2023-02-22 11:40:00,305.8,306.6,305.79,306.42,3351.0,300.3217,301.1074,300.3119,300.9306,3351.0
2023-02-22 11:50:00,306.51,307.02,306.44,306.6,25849.0,301.019,301.5198,300.9502,301.1074,25849.0
2023-02-22 12:00:00,306.62,307.38,306.62,307.19,3049.0,301.127,301.8734,301.127,301.6868,3049.0
2023-02-22 12:10:00,307.1,307.15,306.63,307.15,3635.0,301.5984,301.6475,301.1368,301.6475,3635.0
2023-02-22 12:20:00,307.27,307.59,307.18,307.54,1658.0,301.7654,302.0796,301.677,302.0305,1658.0
2023-02-22 12:30:00,307.42,307.54,307.12,307.12,6699.0,301.9127,302.0305,301.6181,301.6181,6699.0
2023-02-22 12:40:00,307.15,307.4,307.14,307.22,2588.0,301.6475,301.893,301.6377,301.7163,2588.0
2023-02-22 12:50:00,307.09,307.22,307.09,307.18,1125.0,301.5886,301.7163,301.5886,301.677,1125.0
2023-02-22 13:00:00,307.11,307.19,306.9,307.19,3723.0,301.6082,301.6868,301.402,301.6868,3723.0
2023-02-22 13:10:00,307.18,307.2,306.95,307.2,2506.0,301.677,301.6966,301.4511,301.6966,2506.0
2023-02-22 13:20:00,307.17,307.47,307.15,307.4,5021.0,301.6672,301.9618,301.6475,301.893,5021.0
2023-02-22 13:30:00,307.37,307.75,307.32,307.75,8361.0,301.8636,302.2368,301.8145,302.2368,8361.0
2023-02-22 13:40:00,307.77,307.81,307.35,307.36,6558.0,302.2564,302.2957,301.8439,301.8538,6558.0
2023-02-22 13:50:00,307.28,307.28,306.69,306.77,1630.0,301.7752,301.7752,301.1958,301.2743,1630.0
2023-02-22 14:00:00,306.74,307.28,306.02,306.19,8030.0,301.2449,301.7752,300.5378,300.7047,8030.0
2023-02-22 14:10:00,306.54,306.54,305.69,306.49,3784.0,301.0484,301.0484,300.2137,300.9993,3784.0
2023-02-22 14:20:00,306.36,306.36,306.04,306.23,2379.0,300.8717,300.8717,300.5574,300.744,2379.0
2023-02-22 14:30:00,306.19,306.19,305.62,305.85,4205.0,300.7047,300.7047,300.1449,300.3708,4205.0
2023-02-22 14:40:00,305.69,306.0,305.57,305.71,3916.0,300.2137,300.5181,300.0958,300.2333,3916.0
2023-02-22 14:50:00,306.24,306.33,305.47,305.67,4541.0,300.7538,300.8422,299.9976,300.194,4541.0
2023-02-22 15:00:00,305.6,305.6,305.25,305.41,3557.0,300.1253,300.1253,299.7816,299.9387,3557.0
2023-02-22 15:10:00,305.41,305.41,304.82,305.06,8375.0,299.9387,299.9387,299.3593,299.595,8375.0
2023-02-22 15:20:00,305.06,305.37,304.97,305.0,6953.0,299.595,299.8994,299.5066,299.536,6953.0
2023-02-22 15:30:00,304.92,305.28,304.59,304.61,6346.0,299.4575,299.811,299.1334,299.153,6346.0
2023-02-22 15:40:00,304.51,304.9,303.98,303.98,9098.0,299.0548,299.4378,298.5343,298.5343,9098.0
2023-02-22 15:50:00,304.02,305.21,303.95,305.06,42491.0,298.5736,299.7423,298.5048,299.595,42491.0
2023-02-23 09:30:00,305.54,306.97,305.34,306.57,6419.0,300.0664,301.4707,299.8699,301.0779,6419.0
2023-02-23 09:40:00,306.17,306.95,306.17,306.38,15846.0,300.6851,301.4511,300.6851,300.8913,15846.0
2023-02-23 09:50:00,306.41,306.41,305.07,305.75,5530.0,300.9208,300.9208,299.6048,300.2726,5530.0
2023-02-23 10:00:00,306.0,306.15,305.37,305.75,6987.0,300.5181,300.6654,299.8994,300.2726,6987.0
2023-02-23 10:10:00,305.88,305.88,305.49,305.5,6584.0,300.4003,300.4003,300.0173,300.0271,6584.0
2023-02-23 10:20:00,305.22,305.61,305.06,305.29,8495.0,299.7521,300.1351,299.595,299.8208,8495.0
2023-02-23 10:30:00,305.21,305.59,304.94,305.34,5043.0,299.7423,300.1155,299.4771,299.8699,5043.0
2023-02-23 10:40:00,305.39,305.39,303.77,303.77,7631.0,299.919,299.919,298.3281,298.3281,7631.0
2023-02-23 10:50:00,303.78,304.63,303.61,304.63,6826.0,298.3379,299.1727,298.1709,299.1727,6826.0
2023-02-23 11:00:00,304.51,304.72,303.37,303.43,6014.0,299.0548,299.261,297.9352,297.9942,6014.0
2023-02-23 11:10:00,303.43,303.68,303.21,303.44,13141.0,297.9942,298.2397,297.7781,298.004,13141.0
2023-02-23 11:20:00,303.33,303.43,302.9,303.04,6212.0,297.8959,297.9942,297.4737,297.6111,6212.0
2023-02-23 11:30:00,302.91,303.19,302.59,302.59,7730.0,297.4835,297.7585,297.1692,297.1692,7730.0
2023-02-23 11:40:00,302.58,302.58,301.83,302.04,6205.0,297.1594,297.1594,296.4228,296.6291,6205.0
2023-02-23 11:50:00,301.97,302.25,301.81,302.0,5189.0,296.5603,296.8353,296.4032,296.5898,5189.0
2023-02-23 12:00:00,301.99,302.71,301.84,302.63,11497.0,296.58,297.2871,296.4326,297.2085,11497.0
2023-02-23 12:10:00,302.49,302.74,302.29,302.49,6107.0,297.071,297.3165,296.8746,297.071,6107.0
2023-02-23 12:20:00,302.49,302.49,301.82,302.0,4150.0,297.071,297.071,296.413,296.5898,4150.0
2023-02-23 12:30:00,302.02,302.29,301.7,302.16,2999.0,296.6094,296.8746,296.2951,296.7469,2999.0
2023-02-23 12:40:00,302.13,302.48,302.03,302.12,5601.0,296.7174,297.0612,296.6192,296.7076,5601.0
2023-02-23 12:50:00,302.18,302.62,302.18,302.57,3301.0,296.7665,297.1987,296.7665,297.1496,3301.0
2023-02-23 13:00:00,302.57,303.02,302.48,303.01,5282.0,297.1496,297.5915,297.0612,297.5817,5282.0
2023-02-23 13:10:00,302.81,302.95,302.63,302.76,6780.0,297.3853,297.5228,297.2085,297.3362,6780.0
2023-02-23 13:20:00,303.1,303.1,302.82,302.94,4422.0,297.6701,297.6701,297.3951,297.5129,4422.0
2023-02-23 13:30:00,302.84,302.84,302.56,302.71,2353.0,297.4147,297.4147,297.1397,297.2871,2353.0
2023-02-23 13:40:00,302.81,303.17,302.73,303.11,3145.0,297.3853,297.7388,297.3067,297.6799,3145.0
2023-02-23 13:50:00,303.11,303.22,302.99,303.1,3038.0,297.6799,297.7879,297.562,297.6701,3038.0
2023-02-23 14:00:00,302.98,303.23,302.94,303.13,4715.0,297.5522,297.7977,297.5129,297.6995,4715.0
2023-02-23 14:10:00,303.05,303.95,303.02,303.91,3766.0,297.621,298.5048,297.5915,298.4656,3766.0
2023-02-23 14:20:00,303.99,304.16,303.84,304.0,2709.0,298.5441,298.7111,298.3968,298.5539,2709.0
2023-02-23 14:30:00,304.05,304.61,304.04,304.51,7541.0,298.603,299.153,298.5932,299.0548,7541.0
2023-02-23 14:40:00,304.5,304.51,303.75,304.0,9813.0,299.045,299.0548,298.3084,298.5539,9813.0
2023-02-23 14:50:00,304.12,304.28,303.92,304.19,5815.0,298.6718,298.8289,298.4754,298.7405,5815.0
2023-02-23 15:00:00,304.25,304.51,304.14,304.29,12925.0,298.7995,299.0548,298.6914,298.8387,12925.0
2023-02-23 15:10:00,304.37,304.46,304.2,304.2,9125.0,298.9173,299.0057,298.7504,298.7504,9125.0
2023-02-23 15:20:00,304.17,304.63,304.04,304.56,12862.0,298.7209,299.1727,298.5932,299.1039,12862.0
2023-02-23 15:30:00,304.59,304.92,304.54,304.66,19511.0,299.1334,299.4575,299.0843,299.2021,19511.0
2023-02-23 15:40:00,304.59,304.69,303.9,304.66,13427.0,299.1334,299.2316,298.4557,299.2021,13427.0
2023-02-23 15:50:00,304.63,304.7,303.97,304.5,44257.0,299.1727,299.2414,298.5245,299.045,44257.0
2023-02-24 09:30:00,302.41,302.44,301.4,302.42,9188.0,296.9924,297.0219,296.0005,297.0022,9188.0
2023-02-24 09:40:00,302.44,302.56,301.45,302.0,14186.0,297.0219,297.1397,296.0496,296.5898,14186.0
2023-02-24 09:50:00,301.84,302.11,301.28,301.58,11688.0,296.4326,296.6978,295.8827,296.1773,11688.0
2023-02-24 10:00:00,301.71,303.1,301.56,302.83,8430.0,296.305,297.6701,296.1577,297.4049,8430.0
2023-02-24 10:10:00,302.92,302.98,302.03,302.14,6464.0,297.4933,297.5522,296.6192,296.7273,6464.0
2023-02-24 10:20:00,302.01,302.02,301.43,301.97,11396.0,296.5996,296.6094,296.03,296.5603,11396.0
2023-02-24 10:30:00,301.86,302.62,301.5,302.53,6667.0,296.4523,297.1987,296.0987,297.1103,6667.0
2023-02-24 10:40:00,302.62,303.32,302.22,302.39,8033.0,297.1987,297.8861,296.8058,296.9728,8033.0
2023-02-24 10:50:00,302.29,302.99,302.23,302.99,5110.0,296.8746,297.562,296.8157,297.562,5110.0
2023-02-24 11:00:00,302.98,303.57,302.78,303.36,5269.0,297.5522,298.1316,297.3558,297.9254,5269.0
2023-02-24 11:10:00,303.23,303.32,303.01,303.09,3707.0,297.7977,297.8861,297.5817,297.6602,3707.0
2023-02-24 11:20:00,303.18,303.25,302.57,303.09,11642.0,297.7486,297.8174,297.1496,297.6602,11642.0
2023-02-24 11:30:00,303.04,303.41,302.8,302.81,5329.0,297.6111,297.9745,297.3754,297.3853,5329.0
2023-02-24 11:40:00,302.78,303.45,302.71,303.24,7168.0,297.3558,298.0138,297.2871,297.8076,7168.0
2023-02-24 11:50:00,303.25,303.52,302.98,302.98,7729.0,297.8174,298.0825,297.5522,297.5522,7729.0
2023-02-24 12:00:00,303.16,303.4,302.92,303.4,23203.0,297.729,297.9647,297.4933,297.9647,23203.0
2023-02-24 12:10:00,303.48,303.54,303.37,303.41,2324.0,298.0433,298.1022,297.9352,297.9745,2324.0
2023-02-24 12:20:00,303.5,303.69,303.36,303.69,2743.0,298.0629,298.2495,297.9254,298.2495,2743.0
2023-02-24 12:30:00,303.57,303.82,303.32,303.41,4425.0,298.1316,298.3772,297.8861,297.9745,4425.0
2023-02-24 12:40:00,303.41,303.42,302.97,303.0,4231.0,297.9745,297.9843,297.5424,297.5719,4231.0
2023-02-24 12:50:00,303.0,303.06,302.77,302.79,5155.0,297.5719,297.6308,297.346,297.3656,5155.0
2023-02-24 13:00:00,302.79,303.12,302.76,302.99,4676.0,297.3656,297.6897,297.3362,297.562,4676.0
2023-02-24 13:10:00,302.97,303.19,302.83,303.19,11914.0,297.5424,297.7585,297.4049,297.7585,11914.0
2023-02-24 13:20:00,303.23,303.33,303.05,303.27,2436.0,297.7977,297.8959,297.621,297.837,2436.0
2023-02-24 13:30:00,303.25,303.34,303.11,303.25,2255.0,297.8174,297.9058,297.6799,297.8174,2255.0
2023-02-24 13:40:00,303.35,303.95,303.35,303.87,2435.0,297.9156,298.5048,297.9156,298.4263,2435.0
2023-02-24 13:50:00,304.0,304.06,303.78,303.86,6073.0,298.5539,298.6129,298.3379,298.4165,6073.0
2023-02-24 14:00:00,303.92,304.08,303.77,303.88,3510.0,298.4754,298.6325,298.3281,298.4361,3510.0
2023-02-24 14:10:00,303.92,304.09,303.74,304.09,2596.0,298.4754,298.6423,298.2986,298.6423,2596.0
2023-02-24 14:20:00,304.08,304.38,304.02,304.26,5109.0,298.6325,298.9271,298.5736,298.8093,5109.0
2023-02-24 14:30:00,304.13,304.17,303.39,303.39,7320.0,298.6816,298.7209,297.9549,297.9549,7320.0
2023-02-24 14:40:00,303.38,303.7,303.07,303.7,2981.0,297.9451,298.2593,297.6406,298.2593,2981.0
2023-02-24 14:50:00,303.81,304.27,303.69,304.15,4758.0,298.3673,298.8191,298.2495,298.7013,4758.0
2023-02-24 15:00:00,304.34,304.41,303.99,304.26,5498.0,298.8879,298.9566,298.5441,298.8093,5498.0
2023-02-24 15:10:00,304.29,304.39,303.98,304.24,7619.0,298.8387,298.937,298.5343,298.7896,7619.0
2023-02-24 15:20:00,304.51,304.61,304.21,304.38,7769.0,299.0548,299.153,298.7602,298.9271,7769.0
2023-02-24 15:30:00,304.27,304.34,303.38,303.42,12876.0,298.8191,298.8879,297.9451,297.9843,12876.0
2023-02-24 15:40:00,303.44,303.74,303.12,303.13,9437.0,298.004,298.2986,297.6897,297.6995,9437.0
2023-02-24 15:50:00,303.25,303.68,302.55,302.94,63636.0,297.8174,298.2397,297.1299,297.5129,63636.0
2023-02-27 09:30:00,305.39,305.39,303.78,304.79,6900.0,299.919,299.919,298.3379,299.3298,6900.0
2023-02-27 09:40:00,304.81,305.52,304.7,305.19,3142.0,299.3494,300.0467,299.2414,299.7226,3142.0
2023-02-27 09:50:00,305.26,305.61,304.77,305.42,14942.0,299.7914,300.1351,299.3102,299.9485,14942.0
2023-02-27 10:00:00,305.54,306.03,305.44,305.62,7274.0,300.0664,300.5476,299.9681,300.1449,7274.0
2023-02-27 10:10:00,305.55,305.9,305.26,305.83,4722.0,300.0762,300.4199,299.7914,300.3512,4722.0
2023-02-27 10:20:00,305.97,306.05,305.72,305.86,4497.0,300.4887,300.5672,300.2431,300.3806,4497.0
2023-02-27 10:30:00,305.73,305.78,304.41,304.41,8630.0,300.253,300.3021,298.9566,298.9566,8630.0
2023-02-27 10:40:00,304.37,304.56,304.28,304.56,2146.0,298.9173,299.1039,298.8289,299.1039,2146.0
2023-02-27 10:50:00,304.34,304.57,303.68,304.09,6589.0,298.8879,299.1137,298.2397,298.6423,6589.0
2023-02-27 11:00:00,304.38,304.4,304.07,304.15,3072.0,298.9271,298.9468,298.6227,298.7013,3072.0
2023-02-27 11:10:00,304.33,304.35,303.55,303.62,7570.0,298.878,298.8977,298.112,298.1808,7570.0
2023-02-27 11:20:00,303.58,303.7,303.15,303.27,7982.0,298.1415,298.2593,297.7192,297.837,7982.0
2023-02-27 11:30:00,303.46,303.46,302.85,303.17,14339.0,298.0236,298.0236,297.4245,297.7388,14339.0
2023-02-27 11:40:00,303.26,303.55,303.26,303.29,2363.0,297.8272,298.112,297.8272,297.8567,2363.0
2023-02-27 11:50:00,303.28,303.46,303.05,303.45,4300.0,297.8468,298.0236,297.621,298.0138,4300.0
2023-02-27 12:00:00,303.41,303.47,303.11,303.11,3078.0,297.9745,298.0334,297.6799,297.6799,3078.0
2023-02-27 12:10:00,303.03,303.55,302.98,303.36,3076.0,297.6013,298.112,297.5522,297.9254,3076.0
2023-02-27 12:20:00,303.23,303.54,303.02,303.44,3231.0,297.7977,298.1022,297.5915,298.004,3231.0
2023-02-27 12:30:00,303.33,304.25,303.33,304.16,6147.0,297.8959,298.7995,297.8959,298.7111,6147.0
2023-02-27 12:40:00,304.24,304.32,303.66,303.67,3821.0,298.7896,298.8682,298.22,298.2299,3821.0
2023-02-27 12:50:00,303.74,303.75,303.34,303.58,2330.0,298.2986,298.3084,297.9058,298.1415,2330.0
2023-02-27 13:00:00,303.56,303.57,303.3,303.43,3401.0,298.1218,298.1316,297.8665,297.9942,3401.0
2023-02-27 13:10:00,303.52,303.66,303.4,303.42,3340.0,298.0825,298.22,297.9647,297.9843,3340.0
2023-02-27 13:20:00,303.57,303.81,303.28,303.28,6228.0,298.1316,298.3673,297.8468,297.8468,6228.0
2023-02-27 13:30:00,303.44,303.47,303.27,303.32,5772.0,298.004,298.0334,297.837,297.8861,5772.0
2023-02-27 13:40:00,303.41,303.5,302.92,303.16,3608.0,297.9745,298.0629,297.4933,297.729,3608.0
2023-02-27 13:50:00,303.15,303.81,303.15,303.79,3158.0,297.7192,298.3673,297.7192,298.3477,3158.0
2023-02-27 14:00:00,303.9,304.32,303.89,304.16,4265.0,298.4557,298.8682,298.4459,298.7111,4265.0
2023-02-27 14:10:00,304.3,304.52,303.77,303.91,7600.0,298.8486,299.0646,298.3281,298.4656,7600.0
2023-02-27 14:20:00,303.71,303.71,303.35,303.37,3602.0,298.2691,298.2691,297.9156,297.9352,3602.0
2023-02-27 14:30:00,303.37,303.5,303.11,303.27,4107.0,297.9352,298.0629,297.6799,297.837,4107.0
2023-02-27 14:40:00,303.4,303.4,302.82,303.18,7722.0,297.9647,297.9647,297.3951,297.7486,7722.0
2023-02-27 14:50:00,303.08,303.27,302.66,302.77,5483.0,297.6504,297.837,297.238,297.346,5483.0
2023-02-27 15:00:00,302.76,302.78,302.29,302.32,3387.0,297.3362,297.3558,296.8746,296.904,3387.0
2023-02-27 15:10:00,302.29,302.57,302.12,302.24,7900.0,296.8746,297.1496,296.7076,296.8255,7900.0
2023-02-27 15:20:00,302.2,302.23,301.94,302.21,3725.0,296.7862,296.8157,296.5308,296.796,3725.0
2023-02-27 15:30:00,302.27,302.32,301.81,302.0,10810.0,296.8549,296.904,296.4032,296.5898,10810.0
2023-02-27 15:40:00,301.94,302.55,301.82,302.3,12591.0,296.5308,297.1299,296.413,296.8844,12591.0
2023-02-27 15:50:00,302.38,302.67,302.25,302.66,23885.0,296.963,297.2478,296.8353,297.238,23885.0
2023-02-28 09:30:00,302.91,303.34,302.22,302.6,12233.0,297.4835,297.9058,296.8058,297.179,12233.0
2023-02-28 09:40:00,302.92,304.37,302.82,304.37,4060.0,297.4933,298.9173,297.3951,298.9173,4060.0
2023-02-28 09:50:00,304.02,304.09,303.24,303.65,10380.0,298.5736,298.6423,297.8076,298.2102,10380.0
2023-02-28 10:00:00,303.84,304.59,303.84,304.36,3586.0,298.3968,299.1334,298.3968,298.9075,3586.0
2023-02-28 10:10:00,304.38,304.45,303.62,304.41,7758.0,298.9271,298.9959,298.1808,298.9566,7758.0
2023-02-28 10:20:00,304.43,304.44,304.14,304.36,4747.0,298.9762,298.9861,298.6914,298.9075,4747.0
2023-02-28 10:30:00,304.37,304.84,304.21,304.82,18085.0,298.9173,299.3789,298.7602,299.3593,18085.0
2023-02-28 10:40:00,304.7,305.0,304.29,304.29,4658.0,299.2414,299.536,298.8387,298.8387,4658.0
2023-02-28 10:50:00,304.56,304.56,304.07,304.53,12044.0,299.1039,299.1039,298.6227,299.0744,12044.0
2023-02-28 11:00:00,304.5,304.85,304.47,304.85,3123.0,299.045,299.3887,299.0155,299.3887,3123.0
2023-02-28 11:10:00,304.85,305.38,304.75,304.97,6037.0,299.3887,299.9092,299.2905,299.5066,6037.0
2023-02-28 11:20:00,304.84,305.05,304.66,304.86,2734.0,299.3789,299.5851,299.2021,299.3985,2734.0
2023-02-28 11:30:00,304.76,304.97,304.69,304.81,5935.0,299.3003,299.5066,299.2316,299.3494,5935.0
2023-02-28 11:40:00,304.69,305.18,304.6,305.02,2500.0,299.2316,299.7128,299.1432,299.5557,2500.0
2023-02-28 11:50:00,305.11,305.2,304.88,304.98,4856.0,299.6441,299.7324,299.4182,299.5164,4856.0
2023-02-28 12:00:00,304.75,304.8,304.65,304.8,1409.0,299.2905,299.3396,299.1923,299.3396,1409.0
2023-02-28 12:10:00,304.89,305.36,304.85,305.31,5459.0,299.428,299.8896,299.3887,299.8405,5459.0
2023-02-28 12:20:00,305.44,305.68,305.35,305.41,1803.0,299.9681,300.2038,299.8798,299.9387,1803.0
2023-02-28 12:30:00,305.41,305.43,305.29,305.32,1079.0,299.9387,299.9583,299.8208,299.8503,1079.0
2023-02-28 12:40:00,305.29,305.72,305.2,305.72,4291.0,299.8208,300.2431,299.7324,300.2431,4291.0
2023-02-28 12:50:00,305.69,305.92,305.65,305.7,11872.0,300.2137,300.4395,300.1744,300.2235,11872.0
2023-02-28 13:00:00,305.71,306.09,305.7,305.74,9694.0,300.2333,300.6065,300.2235,300.2628,9694.0
2023-02-28 13:10:00,305.77,305.84,305.64,305.79,1660.0,300.2922,300.361,300.1646,300.3119,1660.0
2023-02-28 13:20:00,305.86,306.04,305.76,305.91,2819.0,300.3806,300.5574,300.2824,300.4297,2819.0
2023-02-28 13:30:00,306.0,306.04,305.68,305.83,3250.0,300.5181,300.5574,300.2038,300.3512,3250.0
2023-02-28 13:40:00,305.75,305.76,305.52,305.58,2700.0,300.2726,300.2824,300.0467,300.1056,2700.0
2023-02-28 13:50:00,305.62,305.93,305.41,305.7,5645.0,300.1449,300.4494,299.9387,300.2235,5645.0
2023-02-28 14:00:00,305.83,305.83,305.03,305.28,8189.0,300.3512,300.3512,299.5655,299.811,8189.0
2023-02-28 14:10:00,305.2,305.21,304.86,304.86,2925.0,299.7324,299.7423,299.3985,299.3985,2925.0
2023-02-28 14:20:00,304.91,305.15,304.9,304.91,4466.0,299.4476,299.6833,299.4378,299.4476,4466.0
2023-02-28 14:30:00,304.94,305.01,304.73,304.94,5484.0,299.4771,299.5459,299.2709,299.4771,5484.0
2023-02-28 14:40:00,304.93,305.18,304.83,305.17,4557.0,299.4673,299.7128,299.3691,299.703,4557.0
2023-02-28 14:50:00,305.17,305.22,304.69,304.7,6841.0,299.703,299.7521,299.2316,299.2414,6841.0
2023-02-28 15:00:00,304.71,304.77,304.38,304.69,7249.0,299.2512,299.3102,298.9271,299.2316,7249.0
2023-02-28 15:10:00,304.62,304.81,304.6,304.68,5962.0,299.1628,299.3494,299.1432,299.2218,5962.0
2023-02-28 15:20:00,304.67,304.99,304.66,304.84,7747.0,299.2119,299.5262,299.2021,299.3789,7747.0
2023-02-28 15:30:00,304.83,304.92,304.39,304.53,8683.0,299.3691,299.4575,298.937,299.0744,8683.0
2023-02-28 15:40:00,304.33,304.7,304.21,304.21,15290.0,298.878,299.2414,298.7602,298.7602,15290.0
2023-02-28 15:50:00,304.06,304.97,303.95,303.96,63837.0,298.6129,299.5066,298.5048,298.5147,63837.0
2023-03-01 09:30:00,302.31,304.49,301.69,304.49,14857.0,296.8942,299.0352,296.2853,299.0352,14857.0
2023-03-01 09:40:00,303.68,305.09,303.26,304.94,24389.0,298.2397,299.6244,297.8272,299.4771,24389.0
2023-03-01 09:50:00,305.03,306.06,304.54,304.92,26750.0,299.5655,300.577,299.0843,299.4575,26750.0
2023-03-01 10:00:00,305.09,305.09,303.74,303.99,8660.0,299.6244,299.6244,298.2986,298.5441,8660.0
2023-03-01 10:10:00,303.94,304.39,303.52,304.17,14331.0,298.495,298.937,298.0825,298.7209,14331.0
2023-03-01 10:20:00,304.1,304.57,303.91,303.97,9164.0,298.6522,299.1137,298.4656,298.5245,9164.0
2023-03-01 10:30:00,303.96,304.46,303.39,304.02,15780.0,298.5147,299.0057,297.9549,298.5736,15780.0
2023-03-01 10:40:00,304.02,304.78,303.81,304.37,20562.0,298.5736,299.32,298.3673,298.9173,20562.0
2023-03-01 10:50:00,304.21,304.72,304.07,304.48,10153.0,298.7602,299.261,298.6227,299.0253,10153.0
2023-03-01 11:00:00,304.4,304.43,303.36,303.67,6226.0,298.9468,298.9762,297.9254,298.2299,6226.0
2023-03-01 11:10:00,303.55,303.55,303.05,303.05,5290.0,298.112,298.112,297.621,297.621,5290.0
2023-03-01 11:20:00,303.18,303.68,302.94,303.68,3930.0,297.7486,298.2397,297.5129,298.2397,3930.0
2023-03-01 11:30:00,303.85,304.29,303.68,304.05,9189.0,298.4066,298.8387,298.2397,298.603,9189.0
2023-03-01 11:40:00,304.07,304.36,304.03,304.24,5978.0,298.6227,298.9075,298.5834,298.7896,5978.0
2023-03-01 11:50:00,304.22,304.34,303.83,303.83,8779.0,298.77,298.8879,298.387,298.387,8779.0
2023-03-01 12:00:00,303.89,304.05,303.76,303.99,7688.0,298.4459,298.603,298.3182,298.5441,7688.0
2023-03-01 12:10:00,304.01,304.34,303.91,303.91,10413.0,298.5638,298.8879,298.4656,298.4656,10413.0
2023-03-01 12:20:00,303.99,303.99,303.57,303.63,10414.0,298.5441,298.5441,298.1316,298.1906,10414.0
2023-03-01 12:30:00,303.7,303.88,303.56,303.81,6476.0,298.2593,298.4361,298.1218,298.3673,6476.0
2023-03-01 12:40:00,303.81,303.98,303.71,303.94,4621.0,298.3673,298.5343,298.2691,298.495,4621.0
2023-03-01 12:50:00,303.94,304.02,303.51,303.74,6410.0,298.495,298.5736,298.0727,298.2986,6410.0
2023-03-01 13:00:00,303.72,303.76,303.18,303.2,4395.0,298.279,298.3182,297.7486,297.7683,4395.0
2023-03-01 13:10:00,303.16,303.58,303.05,303.05,4731.0,297.729,298.1415,297.621,297.621,4731.0
2023-03-01 13:20:00,303.12,303.17,302.94,302.95,4495.0,297.6897,297.7388,297.5129,297.5228,4495.0
2023-03-01 13:30:00,302.94,302.94,302.43,302.74,9510.0,297.5129,297.5129,297.0121,297.3165,9510.0
2023-03-01 13:40:00,302.75,302.75,302.18,302.24,6853.0,297.3263,297.3263,296.7665,296.8255,6853.0
2023-03-01 13:50:00,302.25,302.34,302.1,302.15,11493.0,296.8353,296.9237,296.688,296.7371,11493.0
2023-03-01 14:00:00,302.1,302.1,301.56,301.73,5816.0,296.688,296.688,296.1577,296.3246,5816.0
2023-03-01 14:10:00,301.76,301.91,301.35,301.35,4471.0,296.3541,296.5014,295.9514,295.9514,4471.0
2023-03-01 14:20:00,301.34,301.7,301.34,301.35,6562.0,295.9416,296.2951,295.9416,295.9514,6562.0
2023-03-01 14:30:00,301.26,301.28,300.96,301.22,9932.0,295.863,295.8827,295.5684,295.8237,9932.0
2023-03-01 14:40:00,301.12,301.12,300.74,300.81,4527.0,295.7255,295.7255,295.3523,295.4211,4527.0
2023-03-01 14:50:00,300.72,300.86,300.59,300.84,8366.0,295.3327,295.4702,295.205,295.4506,8366.0
2023-03-01 15:00:00,300.76,301.2,300.75,301.19,21677.0,295.372,295.8041,295.3622,295.7943,21677.0
2023-03-01 15:10:00,301.19,301.29,300.83,301.06,24410.0,295.7943,295.8925,295.4407,295.6666,24410.0
2023-03-01 15:20:00,301.0,301.01,300.55,300.61,9823.0,295.6077,295.6175,295.1658,295.2247,9823.0
2023-03-01 15:30:00,300.57,301.22,300.56,301.0,20752.0,295.1854,295.8237,295.1756,295.6077,20752.0
2023-03-01 15:40:00,301.04,302.12,301.01,302.08,22374.0,295.647,296.7076,295.6175,296.6683,22374.0
2023-03-01 15:50:00,301.97,302.11,301.36,301.79,97564.0,296.5603,296.6978,295.9612,296.3835,97564.0
2023-03-02 09:30:00,300.41,300.85,299.52,299.53,8757.0,295.0283,295.4604,294.1542,294.164,8757.0
2023-03-02 09:40:00,299.94,300.18,299.53,299.53,6661.0,294.5667,294.8024,294.164,294.164,6661.0
2023-03-02 09:50:00,299.54,299.74,298.5,299.01,29249.0,294.1738,294.3703,293.1525,293.6533,29249.0
2023-03-02 10:00:00,299.11,299.24,298.06,298.38,14419.0,293.7515,293.8792,292.7204,293.0346,14419.0
2023-03-02 10:10:00,298.23,298.91,298.01,298.1,11970.0,292.8873,293.5551,292.6713,292.7596,11970.0
2023-03-02 10:20:00,298.31,298.48,297.51,298.28,23748.0,292.9659,293.1328,292.1802,292.9364,23748.0
2023-03-02 10:30:00,298.29,298.65,298.02,298.43,15441.0,292.9462,293.2998,292.6811,293.0837,15441.0
2023-03-02 10:40:00,298.65,299.1,298.65,298.87,4516.0,293.2998,293.7417,293.2998,293.5158,4516.0
2023-03-02 10:50:00,299.1,299.59,299.05,299.46,6095.0,293.7417,294.2229,293.6926,294.0953,6095.0
2023-03-02 11:00:00,299.6,300.52,299.6,300.47,5000.0,294.2328,295.1363,294.2328,295.0872,5000.0
2023-03-02 11:10:00,300.33,301.4,300.31,300.9,3312.0,294.9497,296.0005,294.93,295.5095,3312.0
2023-03-02 11:20:00,300.84,300.84,300.47,300.84,9024.0,295.4506,295.4506,295.0872,295.4506,9024.0
2023-03-02 11:30:00,300.86,301.13,300.44,300.67,10707.0,295.4702,295.7354,295.0577,295.2836,10707.0
2023-03-02 11:40:00,300.66,300.93,300.46,300.88,5106.0,295.2738,295.5389,295.0774,295.4898,5106.0
2023-03-02 11:50:00,301.15,301.16,300.55,300.89,3478.0,295.755,295.7648,295.1658,295.4997,3478.0
2023-03-02 12:00:00,300.85,301.04,300.81,301.04,2956.0,295.4604,295.647,295.4211,295.647,2956.0
2023-03-02 12:10:00,300.81,300.87,300.32,300.55,2896.0,295.4211,295.48,294.9399,295.1658,2896.0
2023-03-02 12:20:00,300.57,300.93,300.32,300.93,3300.0,295.1854,295.5389,294.9399,295.5389,3300.0
2023-03-02 12:30:00,301.04,301.04,300.77,300.77,1882.0,295.647,295.647,295.3818,295.3818,1882.0
2023-03-02 12:40:00,300.69,301.05,300.65,300.87,3850.0,295.3032,295.6568,295.264,295.48,3850.0
2023-03-02 12:50:00,300.96,301.13,300.94,301.08,3962.0,295.5684,295.7354,295.5488,295.6863,3962.0
2023-03-02 13:00:00,301.08,301.1,300.46,300.46,5894.0,295.6863,295.7059,295.0774,295.0774,5894.0
2023-03-02 13:10:00,300.72,300.89,300.68,300.69,3422.0,295.3327,295.4997,295.2934,295.3032,3422.0
2023-03-02 13:20:00,300.78,300.91,300.04,300.08,4897.0,295.3916,295.5193,294.6649,294.7042,4897.0
2023-03-02 13:30:00,300.06,300.82,299.87,300.32,11350.0,294.6845,295.4309,294.4979,294.9399,11350.0
2023-03-02 13:40:00,300.37,300.38,299.93,300.09,4525.0,294.989,294.9988,294.5569,294.714,4525.0
2023-03-02 13:50:00,300.05,300.11,299.76,300.11,3570.0,294.6747,294.7336,294.3899,294.7336,3570.0
2023-03-02 14:00:00,300.15,300.86,300.15,300.56,13257.0,294.7729,295.4702,294.7729,295.1756,13257.0
2023-03-02 14:10:00,300.61,300.61,300.04,300.47,2741.0,295.2247,295.2247,294.6649,295.0872,2741.0
2023-03-02 14:20:00,300.4,300.91,300.4,300.83,5967.0,295.0184,295.5193,295.0184,295.4407,5967.0
2023-03-02 14:30:00,300.9,301.03,300.27,300.27,2007.0,295.5095,295.6372,294.8908,294.8908,2007.0
2023-03-02 14:40:00,300.28,301.04,300.28,301.04,4479.0,294.9006,295.647,294.9006,295.647,4479.0
2023-03-02 14:50:00,301.07,301.13,300.67,300.99,6834.0,295.6764,295.7354,295.2836,295.5979,6834.0
2023-03-02 15:00:00,300.97,301.14,300.59,300.61,6187.0,295.5782,295.7452,295.205,295.2247,6187.0
2023-03-02 15:10:00,300.68,301.25,300.68,300.94,29278.0,295.2934,295.8532,295.2934,295.5488,29278.0
2023-03-02 15:20:00,300.76,301.73,300.76,301.44,23481.0,295.372,296.3246,295.372,296.0398,23481.0
2023-03-02 15:30:00,301.49,302.33,301.41,302.0,11588.0,296.0889,296.9139,296.0103,296.5898,11588.0
2023-03-02 15:40:00,301.98,302.15,301.63,301.85,10463.0,296.5701,296.7371,296.2264,296.4425,10463.0
2023-03-02 15:50:00,301.86,301.91,301.27,301.69,65252.0,296.4523,296.5014,295.8729,296.2853,65252.0
2023-03-03 09:30:00,303.25,303.25,301.41,301.5,14812.0,297.8174,297.8174,296.0103,296.0987,14812.0
2023-03-03 09:40:00,301.34,301.52,300.08,300.93,15621.0,295.9416,296.1184,294.7042,295.5389,15621.0
2023-03-03 09:50:00,301.13,301.69,299.87,301.31,15000.0,295.7354,296.2853,294.4979,295.9121,15000.0
2023-03-03 10:00:00,301.43,301.6,299.89,300.08,9540.0,296.03,296.1969,294.5176,294.7042,9540.0
2023-03-03 10:10:00,300.07,301.2,299.95,300.93,9995.0,294.6943,295.8041,294.5765,295.5389,9995.0
2023-03-03 10:20:00,300.7,301.38,300.7,301.36,6583.0,295.3131,295.9809,295.3131,295.9612,6583.0
2023-03-03 10:30:00,301.4,301.68,301.23,301.5,9030.0,296.0005,296.2755,295.8336,296.0987,9030.0
2023-03-03 10:40:00,301.57,302.11,301.4,301.47,10027.0,296.1675,296.6978,296.0005,296.0693,10027.0
2023-03-03 10:50:00,301.32,302.03,301.22,301.36,19509.0,295.922,296.6192,295.8237,295.9612,19509.0
2023-03-03 11:00:00,301.37,302.05,301.25,301.97,7978.0,295.9711,296.6389,295.8532,296.5603,7978.0
2023-03-03 11:10:00,301.83,302.25,301.79,301.9,7385.0,296.4228,296.8353,296.3835,296.4916,7385.0
2023-03-03 11:20:00,301.79,301.98,301.65,301.94,5864.0,296.3835,296.5701,296.246,296.5308,5864.0
2023-03-03 11:30:00,301.82,302.04,301.22,301.24,8768.0,296.413,296.6291,295.8237,295.8434,8768.0
2023-03-03 11:40:00,301.25,301.43,301.17,301.35,10696.0,295.8532,296.03,295.7746,295.9514,10696.0
2023-03-03 11:50:00,301.37,302.1,301.29,302.1,6786.0,295.9711,296.688,295.8925,296.688,6786.0
2023-03-03 12:00:00,302.1,302.53,302.09,302.53,5327.0,296.688,297.1103,296.6782,297.1103,5327.0
2023-03-03 12:10:00,302.53,302.71,302.18,302.49,7671.0,297.1103,297.2871,296.7665,297.071,7671.0
2023-03-03 12:20:00,302.43,302.67,302.37,302.67,6110.0,297.0121,297.2478,296.9531,297.2478,6110.0
2023-03-03 12:30:00,302.68,303.16,302.67,302.98,4980.0,297.2576,297.729,297.2478,297.5522,4980.0
2023-03-03 12:40:00,302.92,302.92,302.61,302.64,4081.0,297.4933,297.4933,297.1888,297.2183,4081.0
2023-03-03 12:50:00,302.64,303.03,302.64,302.89,7485.0,297.2183,297.6013,297.2183,297.4638,7485.0
2023-03-03 13:00:00,302.94,303.32,302.94,303.18,5703.0,297.5129,297.8861,297.5129,297.7486,5703.0
2023-03-03 13:10:00,303.13,303.16,302.8,302.82,4125.0,297.6995,297.729,297.3754,297.3951,4125.0
2023-03-03 13:20:00,302.84,303.14,302.78,302.94,4606.0,297.4147,297.7094,297.3558,297.5129,4606.0
2023-03-03 13:30:00,302.97,303.15,302.8,303.15,6763.0,297.5424,297.7192,297.3754,297.7192,6763.0
2023-03-03 13:40:00,303.05,303.1,302.49,302.49,12333.0,297.621,297.6701,297.071,297.071,12333.0
2023-03-03 13:50:00,302.58,302.58,302.21,302.21,8238.0,297.1594,297.1594,296.796,296.796,8238.0
2023-03-03 14:00:00,302.28,302.6,302.06,302.21,6659.0,296.8648,297.179,296.6487,296.796,6659.0
2023-03-03 14:10:00,302.22,302.95,302.21,302.95,4910.0,296.8058,297.5228,296.796,297.5228,4910.0
2023-03-03 14:20:00,303.01,303.15,302.9,303.15,5354.0,297.5817,297.7192,297.4737,297.7192,5354.0
2023-03-03 14:30:00,303.21,303.56,303.13,303.19,5390.0,297.7781,298.1218,297.6995,297.7585,5390.0
2023-03-03 14:40:00,303.17,303.34,302.92,303.17,5250.0,297.7388,297.9058,297.4933,297.7388,5250.0
2023-03-03 14:50:00,303.19,303.21,302.76,303.11,5372.0,297.7585,297.7781,297.3362,297.6799,5372.0
2023-03-03 15:00:00,303.06,303.56,303.06,303.56,5918.0,297.6308,298.1218,297.6308,298.1218,5918.0
2023-03-03 15:10:00,303.41,303.57,302.93,302.95,7841.0,297.9745,298.1316,297.5031,297.5228,7841.0
2023-03-03 15:20:00,302.93,303.3,302.91,303.21,7713.0,297.5031,297.8665,297.4835,297.7781,7713.0
2023-03-03 15:30:00,303.12,303.4,302.67,302.68,17827.0,297.6897,297.9647,297.2478,297.2576,17827.0
2023-03-03 15:40:00,302.63,303.31,302.62,303.24,20768.0,297.2085,297.8763,297.1987,297.8076,20768.0
2023-03-03 15:50:00,303.3,304.09,303.21,303.98,66428.0,297.8665,298.6423,297.7781,298.5343,66428.0
2023-03-06 09:30:00,304.93,305.86,304.45,305.38,18200.0,299.4673,300.3806,298.9959,299.9092,18200.0
2023-03-06 09:40:00,305.38,305.58,304.93,305.22,1593.0,299.9092,300.1056,299.4673,299.7521,1593.0
2023-03-06 09:50:00,305.47,306.0,305.21,305.56,22554.0,299.9976,300.5181,299.7423,300.086,22554.0
2023-03-06 10:00:00,305.44,305.48,304.97,304.98,16461.0,299.9681,300.0074,299.5066,299.5164,16461.0
2023-03-06 10:10:00,304.85,305.75,304.85,305.21,4411.0,299.3887,300.2726,299.3887,299.7423,4411.0
2023-03-06 10:20:00,305.08,305.19,304.42,304.64,5425.0,299.6146,299.7226,298.9664,299.1825,5425.0
2023-03-06 10:30:00,304.61,305.29,304.61,305.17,4001.0,299.153,299.8208,299.153,299.703,4001.0
2023-03-06 10:40:00,305.12,305.62,304.86,305.32,10165.0,299.6539,300.1449,299.3985,299.8503,10165.0
2023-03-06 10:50:00,305.4,305.4,304.7,304.88,4028.0,299.9289,299.9289,299.2414,299.4182,4028.0
2023-03-06 11:00:00,304.92,305.77,304.92,305.69,8591.0,299.4575,300.2922,299.4575,300.2137,8591.0
2023-03-06 11:10:00,305.51,306.25,305.51,306.13,5507.0,300.0369,300.7636,300.0369,300.6458,5507.0
2023-03-06 11:20:00,306.0,306.17,305.16,305.16,4347.0,300.5181,300.6851,299.6932,299.6932,4347.0
2023-03-06 11:30:00,305.34,305.39,304.95,305.1,3475.0,299.8699,299.919,299.4869,299.6342,3475.0
2023-03-06 11:40:00,305.21,305.23,304.94,305.06,3430.0,299.7423,299.7619,299.4771,299.595,3430.0
2023-03-06 11:50:00,304.97,305.43,304.92,305.43,2878.0,299.5066,299.9583,299.4575,299.9583,2878.0
2023-03-06 12:00:00,305.63,305.87,305.45,305.83,1857.0,300.1547,300.3904,299.978,300.3512,1857.0
2023-03-06 12:10:00,305.89,306.13,305.77,306.13,5922.0,300.4101,300.6458,300.2922,300.6458,5922.0
2023-03-06 12:20:00,305.98,306.0,305.59,305.63,3236.0,300.4985,300.5181,300.1155,300.1547,3236.0
2023-03-06 12:30:00,305.56,305.67,305.32,305.32,1304.0,300.086,300.194,299.8503,299.8503,1304.0
2023-03-06 12:40:00,305.45,305.45,305.06,305.15,2138.0,299.978,299.978,299.595,299.6833,2138.0
2023-03-06 12:50:00,305.21,305.45,305.21,305.33,2673.0,299.7423,299.978,299.7423,299.8601,2673.0
2023-03-06 13:00:00,305.28,305.29,304.85,305.11,2149.0,299.811,299.8208,299.3887,299.6441,2149.0
2023-03-06 13:10:00,305.13,305.31,305.03,305.27,2176.0,299.6637,299.8405,299.5655,299.8012,2176.0
2023-03-06 13:20:00,305.25,305.3,305.16,305.18,1500.0,299.7816,299.8307,299.6932,299.7128,1500.0
2023-03-06 13:30:00,305.24,305.24,304.88,304.99,2405.0,299.7717,299.7717,299.4182,299.5262,2405.0
2023-03-06 13:40:00,305.03,305.03,304.43,304.57,1722.0,299.5655,299.5655,298.9762,299.1137,1722.0
2023-03-06 13:50:00,304.51,304.63,304.33,304.53,4088.0,299.0548,299.1727,298.878,299.0744,4088.0
2023-03-06 14:00:00,304.59,305.08,304.45,305.02,2696.0,299.1334,299.6146,298.9959,299.5557,2696.0
2023-03-06 14:10:00,305.05,305.14,304.78,304.78,3218.0,299.5851,299.6735,299.32,299.32,3218.0
2023-03-06 14:20:00,304.8,305.04,304.72,305.04,4266.0,299.3396,299.5753,299.261,299.5753,4266.0
2023-03-06 14:30:00,305.13,305.14,304.85,305.01,4975.0,299.6637,299.6735,299.3887,299.5459,4975.0
2023-03-06 14:40:00,305.09,305.3,305.09,305.1,3559.0,299.6244,299.8307,299.6244,299.6342,3559.0
2023-03-06 14:50:00,305.19,305.28,304.97,305.1,2465.0,299.7226,299.811,299.5066,299.6342,2465.0
2023-03-06 15:00:00,305.09,305.14,304.67,305.02,5659.0,299.6244,299.6735,299.2119,299.5557,5659.0
2023-03-06 15:10:00,305.15,305.16,304.72,304.85,8293.0,299.6833,299.6932,299.261,299.3887,8293.0
2023-03-06 15:20:00,304.82,304.97,304.51,304.8,10039.0,299.3593,299.5066,299.0548,299.3396,10039.0
2023-03-06 15:30:00,304.8,305.42,304.79,305.42,15469.0,299.3396,299.9485,299.3298,299.9485,15469.0
2023-03-06 15:40:00,305.3,305.63,305.3,305.61,7636.0,299.8307,300.1547,299.8307,300.1351,7636.0
2023-03-06 15:50:00,305.71,305.77,305.15,305.29,38723.0,300.2333,300.2922,299.6833,299.8208,38723.0
2023-03-07 09:30:00,306.25,307.31,305.22,306.77,11958.0,300.7636,301.8046,299.7521,301.2743,11958.0
2023-03-07 09:40:00,305.79,306.99,305.5,306.6,7880.0,300.3119,301.4904,300.0271,301.1074,7880.0
2023-03-07 09:50:00,306.8,306.96,306.25,306.96,6805.0,301.3038,301.4609,300.7636,301.4609,6805.0
2023-03-07 10:00:00,306.48,306.51,304.74,304.96,5250.0,300.9895,301.019,299.2807,299.4967,5250.0
2023-03-07 10:10:00,304.8,304.84,303.93,304.1,8880.0,299.3396,299.3789,298.4852,298.6522,8880.0
2023-03-07 10:20:00,304.14,304.95,304.03,304.87,5058.0,298.6914,299.4869,298.5834,299.4084,5058.0
2023-03-07 10:30:00,304.92,305.86,304.82,304.91,22336.0,299.4575,300.3806,299.3593,299.4476,22336.0
2023-03-07 10:40:00,305.13,305.13,304.34,304.8,3869.0,299.6637,299.6637,298.8879,299.3396,3869.0
2023-03-07 10:50:00,304.49,304.58,303.9,304.01,3623.0,299.0352,299.1236,298.4557,298.5638,3623.0
2023-03-07 11:00:00,303.9,304.5,303.49,303.49,4780.0,298.4557,299.045,298.0531,298.0531,4780.0
2023-03-07 11:10:00,303.55,303.83,303.12,303.2,5494.0,298.112,298.387,297.6897,297.7683,5494.0
2023-03-07 11:20:00,303.12,303.37,302.69,302.85,3700.0,297.6897,297.9352,297.2674,297.4245,3700.0
2023-03-07 11:30:00,302.93,303.21,302.64,302.84,5260.0,297.5031,297.7781,297.2183,297.4147,5260.0
2023-03-07 11:40:00,302.77,303.3,302.43,303.16,9003.0,297.346,297.8665,297.0121,297.729,9003.0
2023-03-07 11:50:00,303.41,303.41,302.72,302.94,3615.0,297.9745,297.9745,297.2969,297.5129,3615.0
2023-03-07 12:00:00,303.03,303.06,302.53,302.57,4275.0,297.6013,297.6308,297.1103,297.1496,4275.0
2023-03-07 12:10:00,302.72,303.04,302.47,303.04,2625.0,297.2969,297.6111,297.0514,297.6111,2625.0
2023-03-07 12:20:00,303.01,303.91,303.01,303.13,4577.0,297.5817,298.4656,297.5817,297.6995,4577.0
2023-03-07 12:30:00,303.04,303.45,303.02,303.45,1439.0,297.6111,298.0138,297.5915,298.0138,1439.0
2023-03-07 12:40:00,303.12,303.3,302.95,303.09,1870.0,297.6897,297.8665,297.5228,297.6602,1870.0
2023-03-07 12:50:00,303.19,303.26,302.37,302.37,4039.0,297.7585,297.8272,296.9531,296.9531,4039.0
2023-03-07 13:00:00,302.23,302.81,302.01,302.01,5950.0,296.8157,297.3853,296.5996,296.5996,5950.0
2023-03-07 13:10:00,302.19,302.19,301.76,302.0,2240.0,296.7764,296.7764,296.3541,296.5898,2240.0
2023-03-07 13:20:00,302.18,302.23,301.86,301.99,2898.0,296.7665,296.8157,296.4523,296.58,2898.0
2023-03-07 13:30:00,301.99,302.2,301.36,301.64,4630.0,296.58,296.7862,295.9612,296.2362,4630.0
2023-03-07 13:40:00,301.45,301.55,301.05,301.05,2515.0,296.0496,296.1478,295.6568,295.6568,2515.0
2023-03-07 13:50:00,301.09,301.25,301.02,301.09,3298.0,295.6961,295.8532,295.6273,295.6961,3298.0
2023-03-07 14:00:00,301.11,301.41,300.93,301.41,4132.0,295.7157,296.0103,295.5389,296.0103,4132.0
2023-03-07 14:10:00,301.43,302.13,301.43,301.74,5803.0,296.03,296.7174,296.03,296.3344,5803.0
2023-03-07 14:20:00,301.62,301.81,301.46,301.65,3290.0,296.2166,296.4032,296.0594,296.246,3290.0
2023-03-07 14:30:00,301.61,301.82,301.61,301.79,2850.0,296.2068,296.413,296.2068,296.3835,2850.0
2023-03-07 14:40:00,301.79,302.0,301.6,301.76,3427.0,296.3835,296.5898,296.1969,296.3541,3427.0
2023-03-07 14:50:00,301.61,301.81,301.51,301.77,2810.0,296.2068,296.4032,296.1086,296.3639,2810.0
2023-03-07 15:00:00,301.92,302.22,301.9,302.22,4209.0,296.5112,296.8058,296.4916,296.8058,4209.0
2023-03-07 15:10:00,302.23,302.47,302.23,302.46,1845.0,296.8157,297.0514,296.8157,297.0415,1845.0
2023-03-07 15:20:00,302.37,302.51,302.15,302.25,5957.0,296.9531,297.0906,296.7371,296.8353,5957.0
2023-03-07 15:30:00,302.3,303.14,302.21,302.72,17923.0,296.8844,297.7094,296.796,297.2969,17923.0
2023-03-07 15:40:00,302.86,302.86,301.89,302.18,17805.0,297.4344,297.4344,296.4817,296.7665,17805.0
2023-03-07 15:50:00,302.02,302.21,301.42,301.59,32570.0,296.6094,296.796,296.0202,296.1871,32570.0
2023-03-08 09:30:00,301.67,302.19,300.46,300.83,9436.0,296.2657,296.7764,295.0774,295.4407,9436.0
2023-03-08 09:40:00,300.94,302.11,300.94,302.07,12182.0,295.5488,296.6978,295.5488,296.6585,12182.0
2023-03-08 09:50:00,302.06,302.49,301.75,302.06,5897.0,296.6487,297.071,296.3443,296.6487,5897.0
2023-03-08 10:00:00,301.86,302.13,301.16,302.12,24877.0,296.4523,296.7174,295.7648,296.7076,24877.0
2023-03-08 10:10:00,302.36,302.82,302.33,302.54,1865.0,296.9433,297.3951,296.9139,297.1201,1865.0
2023-03-08 10:20:00,302.42,303.67,302.32,303.38,7569.0,297.0022,298.2299,296.904,297.9451,7569.0
2023-03-08 10:30:00,303.18,303.97,303.18,303.97,1024.0,297.7486,298.5245,297.7486,298.5245,1024.0
2023-03-08 10:40:00,303.7,303.73,303.03,303.07,4851.0,298.2593,298.2888,297.6013,297.6406,4851.0
2023-03-08 10:50:00,302.6,302.89,301.77,301.77,5249.0,297.179,297.4638,296.3639,296.3639,5249.0
2023-03-08 11:00:00,301.99,302.31,301.79,302.03,11691.0,296.58,296.8942,296.3835,296.6192,11691.0
2023-03-08 11:10:00,302.07,302.44,301.88,302.15,3393.0,296.6585,297.0219,296.4719,296.7371,3393.0
2023-03-08 11:20:00,302.05,302.64,302.04,302.52,3031.0,296.6389,297.2183,296.6291,297.1005,3031.0
2023-03-08 11:30:00,302.42,302.79,302.32,302.79,3138.0,297.0022,297.3656,296.904,297.3656,3138.0
2023-03-08 11:40:00,302.84,303.13,302.65,303.13,3292.0,297.4147,297.6995,297.2281,297.6995,3292.0
2023-03-08 11:50:00,303.04,303.27,302.94,302.94,2349.0,297.6111,297.837,297.5129,297.5129,2349.0
2023-03-08 12:00:00,302.88,303.15,302.83,302.84,4781.0,297.454,297.7192,297.4049,297.4147,4781.0
2023-03-08 12:10:00,302.78,302.8,302.27,302.28,2328.0,297.3558,297.3754,296.8549,296.8648,2328.0
2023-03-08 12:20:00,302.23,302.32,301.86,301.91,3247.0,296.8157,296.904,296.4523,296.5014,3247.0
2023-03-08 12:30:00,301.39,301.8,301.39,301.8,2135.0,295.9907,296.3934,295.9907,296.3934,2135.0
2023-03-08 12:40:00,301.92,302.01,301.55,301.55,2628.0,296.5112,296.5996,296.1478,296.1478,2628.0
2023-03-08 12:50:00,301.52,301.58,301.44,301.44,1400.0,296.1184,296.1773,296.0398,296.0398,1400.0
2023-03-08 13:00:00,301.21,301.36,300.83,300.85,3413.0,295.8139,295.9612,295.4407,295.4604,3413.0
2023-03-08 13:10:00,300.81,300.86,300.18,300.21,6253.0,295.4211,295.4702,294.8024,294.8318,6253.0
2023-03-08 13:20:00,300.06,300.07,299.15,299.16,6389.0,294.6845,294.6943,293.7908,293.8007,6389.0
2023-03-08 13:30:00,299.01,299.28,298.74,299.27,8504.0,293.6533,293.9185,293.3882,293.9087,8504.0
2023-03-08 13:40:00,299.26,299.49,299.26,299.46,4457.0,293.8989,294.1247,293.8989,294.0953,4457.0
2023-03-08 13:50:00,299.32,299.37,299.07,299.27,7421.0,293.9578,294.0069,293.7123,293.9087,7421.0
2023-03-08 14:00:00,299.4,299.55,298.97,299.5,5541.0,294.0364,294.1837,293.6141,294.1346,5541.0
2023-03-08 14:10:00,299.61,300.05,299.61,299.91,8197.0,294.2426,294.6747,294.2426,294.5372,8197.0
2023-03-08 14:20:00,299.97,300.11,299.59,300.11,4826.0,294.5961,294.7336,294.2229,294.7336,4826.0
2023-03-08 14:30:00,300.11,300.11,299.5,299.5,8176.0,294.7336,294.7336,294.1346,294.1346,8176.0
2023-03-08 14:40:00,299.51,299.51,299.27,299.36,4869.0,294.1444,294.1444,293.9087,293.9971,4869.0
2023-03-08 14:50:00,299.27,299.85,299.09,299.83,7748.0,293.9087,294.4783,293.7319,294.4586,7748.0
2023-03-08 15:00:00,299.83,300.03,299.64,300.03,3975.0,294.4586,294.6551,294.2721,294.6551,3975.0
2023-03-08 15:10:00,299.95,300.29,299.92,300.05,8073.0,294.5765,294.9104,294.547,294.6747,8073.0
2023-03-08 15:20:00,300.06,300.06,299.46,300.01,10297.0,294.6845,294.6845,294.0953,294.6354,10297.0
2023-03-08 15:30:00,299.94,300.3,299.85,300.3,14544.0,294.5667,294.9202,294.4783,294.9202,14544.0
2023-03-08 15:40:00,300.31,300.62,300.18,300.44,25296.0,294.93,295.2345,294.8024,295.0577,25296.0
2023-03-08 15:50:00,300.39,300.91,300.3,300.8,43403.0,295.0086,295.5193,294.9202,295.4113,43403.0
2023-03-09 09:30:00,302.28,302.28,300.96,302.05,12324.0,296.8648,296.8648,295.5684,296.6389,12324.0
2023-03-09 09:40:00,302.27,302.27,301.29,302.13,10325.0,296.8549,296.8549,295.8925,296.7174,10325.0
2023-03-09 09:50:00,302.4,302.59,301.16,301.16,4990.0,296.9826,297.1692,295.7648,295.7648,4990.0
2023-03-09 10:00:00,301.65,301.84,300.77,301.08,7685.0,296.246,296.4326,295.3818,295.6863,7685.0
2023-03-09 10:10:00,301.02,301.02,300.2,300.69,10527.0,295.6273,295.6273,294.822,295.3032,10527.0
2023-03-09 10:20:00,300.63,300.93,300.45,300.93,5927.0,295.2443,295.5389,295.0675,295.5389,5927.0
2023-03-09 10:30:00,300.99,302.21,300.94,302.07,8436.0,295.5979,296.796,295.5488,296.6585,8436.0
2023-03-09 10:40:00,302.48,302.69,301.88,302.24,19329.0,297.0612,297.2674,296.4719,296.8255,19329.0
2023-03-09 10:50:00,302.18,302.81,302.02,302.51,16340.0,296.7665,297.3853,296.6094,297.0906,16340.0
2023-03-09 11:00:00,302.38,302.39,301.97,302.29,2901.0,296.963,296.9728,296.5603,296.8746,2901.0
2023-03-09 11:10:00,302.34,302.75,302.2,302.24,8017.0,296.9237,297.3263,296.7862,296.8255,8017.0
2023-03-09 11:20:00,302.28,302.35,302.02,302.02,6585.0,296.8648,296.9335,296.6094,296.6094,6585.0
2023-03-09 11:30:00,302.07,302.25,301.62,301.69,7894.0,296.6585,296.8353,296.2166,296.2853,7894.0
2023-03-09 11:40:00,301.71,302.41,301.53,302.19,5476.0,296.305,296.9924,296.1282,296.7764,5476.0
2023-03-09 11:50:00,302.16,302.31,301.64,301.69,21373.0,296.7469,296.8942,296.2362,296.2853,21373.0
2023-03-09 12:00:00,301.58,301.9,301.21,301.54,5243.0,296.1773,296.4916,295.8139,296.138,5243.0
2023-03-09 12:10:00,301.5,301.61,301.33,301.54,3836.0,296.0987,296.2068,295.9318,296.138,3836.0
2023-03-09 12:20:00,301.41,302.06,301.41,302.06,23815.0,296.0103,296.6487,296.0103,296.6487,23815.0
2023-03-09 12:30:00,302.05,302.27,301.58,301.61,10410.0,296.6389,296.8549,296.1773,296.2068,10410.0
2023-03-09 12:40:00,301.81,302.07,301.57,301.7,3092.0,296.4032,296.6585,296.1675,296.2951,3092.0
2023-03-09 12:50:00,301.82,301.82,301.3,301.55,3422.0,296.413,296.413,295.9023,296.1478,3422.0
2023-03-09 13:00:00,301.49,301.54,301.22,301.44,4725.0,296.0889,296.138,295.8237,296.0398,4725.0
2023-03-09 13:10:00,301.35,301.46,300.85,300.96,10899.0,295.9514,296.0594,295.4604,295.5684,10899.0
2023-03-09 13:20:00,301.05,301.05,300.22,300.37,7697.0,295.6568,295.6568,294.8417,294.989,7697.0
2023-03-09 13:30:00,300.39,300.39,300.1,300.27,3980.0,295.0086,295.0086,294.7238,294.8908,3980.0
2023-03-09 13:40:00,300.4,300.87,299.99,300.07,7689.0,295.0184,295.48,294.6158,294.6943,7689.0
2023-03-09 13:50:00,300.05,300.18,299.77,300.0,4307.0,294.6747,294.8024,294.3997,294.6256,4307.0
2023-03-09 14:00:00,300.11,300.27,299.78,299.89,15613.0,294.7336,294.8908,294.4095,294.5176,15613.0
2023-03-09 14:10:00,299.88,300.72,299.82,300.59,7562.0,294.5078,295.3327,294.4488,295.205,7562.0
2023-03-09 14:20:00,300.58,300.71,299.84,299.84,14991.0,295.1952,295.3229,294.4685,294.4685,14991.0
2023-03-09 14:30:00,299.62,299.64,298.84,298.84,15922.0,294.2524,294.2721,293.4864,293.4864,15922.0
2023-03-09 14:40:00,298.77,298.99,298.3,298.31,27464.0,293.4176,293.6337,292.9561,292.9659,27464.0
2023-03-09 14:50:00,298.25,298.3,297.13,297.36,51359.0,292.907,292.9561,291.807,292.0329,51359.0
2023-03-09 15:00:00,297.36,297.66,296.21,296.4,17516.0,292.0329,292.3275,290.9035,291.0901,17516.0
2023-03-09 15:10:00,296.32,296.53,295.62,295.73,11122.0,291.0115,291.2178,290.3241,290.4321,11122.0
2023-03-09 15:20:00,295.61,296.95,295.18,296.51,15389.0,290.3142,291.6302,289.892,291.1981,15389.0
2023-03-09 15:30:00,296.41,297.6,296.32,297.6,17926.0,291.0999,292.2686,291.0115,292.2686,17926.0
2023-03-09 15:40:00,297.57,297.87,296.96,297.67,27871.0,292.2391,292.5338,291.6401,292.3373,27871.0
2023-03-09 15:50:00,297.69,298.12,296.62,296.82,49532.0,292.357,292.7793,291.3062,291.5026,49532.0
2023-03-10 09:30:00,296.23,296.23,294.51,295.14,12420.0,290.9231,290.9231,289.234,289.8527,12420.0
2023-03-10 09:40:00,295.69,296.85,295.35,296.0,11610.0,290.3928,291.532,290.0589,290.6973,11610.0
2023-03-10 09:50:00,295.61,295.67,294.35,295.24,4118.0,290.3142,290.3732,289.0768,289.9509,4118.0
2023-03-10 10:00:00,295.26,295.54,293.53,294.12,7282.0,289.9705,290.2455,288.2715,288.8509,7282.0
2023-03-10 10:10:00,293.86,294.0,292.67,293.37,11495.0,288.5956,288.7331,287.4269,288.1144,11495.0
2023-03-10 10:20:00,293.84,294.81,293.36,294.19,6545.0,288.576,289.5286,288.1046,288.9197,6545.0
2023-03-10 10:30:00,294.19,295.23,294.19,295.23,11275.0,288.9197,289.9411,288.9197,289.9411,11275.0
2023-03-10 10:40:00,295.6,295.6,294.63,295.15,4314.0,290.3044,290.3044,289.3518,289.8625,4314.0
2023-03-10 10:50:00,295.17,296.7,294.46,296.66,5008.0,289.8821,291.3847,289.1849,291.3454,5008.0
2023-03-10 11:00:00,296.53,296.68,295.73,296.62,4750.0,291.2178,291.3651,290.4321,291.3062,4750.0
2023-03-10 11:10:00,296.61,296.68,296.07,296.55,4622.0,291.2963,291.3651,290.766,291.2374,4622.0
2023-03-10 11:20:00,296.68,297.49,296.61,297.47,5621.0,291.3651,292.1606,291.2963,292.1409,5621.0
2023-03-10 11:30:00,297.5,298.46,297.32,298.04,11011.0,292.1704,293.1132,291.9936,292.7007,11011.0
2023-03-10 11:40:00,297.94,298.21,296.62,296.9,4269.0,292.6025,292.8677,291.3062,291.5811,4269.0
2023-03-10 11:50:00,296.89,296.89,296.03,296.03,3362.0,291.5713,291.5713,290.7267,290.7267,3362.0
2023-03-10 12:00:00,296.13,296.15,295.24,295.25,2380.0,290.8249,290.8446,289.9509,289.9607,2380.0
2023-03-10 12:10:00,295.24,295.4,294.71,294.91,4728.0,289.9509,290.108,289.4304,289.6268,4728.0
2023-03-10 12:20:00,295.05,295.68,294.81,295.59,4088.0,289.7643,290.383,289.5286,290.2946,4088.0
2023-03-10 12:30:00,295.85,296.33,295.44,296.28,3334.0,290.5499,291.0213,290.1473,290.9722,3334.0
2023-03-10 12:40:00,296.28,296.45,295.89,296.13,5624.0,290.9722,291.1392,290.5892,290.8249,5624.0
2023-03-10 12:50:00,296.04,296.04,295.17,295.23,2980.0,290.7365,290.7365,289.8821,289.9411,2980.0
2023-03-10 13:00:00,295.47,295.9,295.34,295.72,6972.0,290.1768,290.5991,290.0491,290.4223,6972.0
2023-03-10 13:10:00,295.81,295.91,295.07,295.07,2039.0,290.5107,290.6089,289.7839,289.7839,2039.0
2023-03-10 13:20:00,294.85,294.88,294.02,294.24,6337.0,289.5679,289.5973,288.7527,288.9688,6337.0
2023-03-10 13:30:00,294.24,294.35,293.72,293.87,4694.0,288.9688,289.0768,288.4581,288.6054,4694.0
2023-03-10 13:40:00,293.87,294.02,293.57,293.62,6483.0,288.6054,288.7527,288.3108,288.3599,6483.0
2023-03-10 13:50:00,293.65,293.69,293.18,293.69,4855.0,288.3894,288.4286,287.9278,288.4286,4855.0
2023-03-10 14:00:00,293.73,295.02,293.69,294.99,9054.0,288.4679,289.7348,288.4286,289.7054,9054.0
2023-03-10 14:10:00,295.11,295.24,294.03,294.63,11896.0,289.8232,289.9509,288.7626,289.3518,11896.0
2023-03-10 14:20:00,294.44,294.63,293.81,293.81,3943.0,289.1652,289.3518,288.5465,288.5465,3943.0
2023-03-10 14:30:00,294.01,295.41,294.01,295.41,3868.0,288.7429,290.1178,288.7429,290.1178,3868.0
2023-03-10 14:40:00,295.19,295.51,294.84,295.39,6177.0,289.9018,290.216,289.558,290.0982,6177.0
2023-03-10 14:50:00,295.91,296.09,295.07,295.3,6484.0,290.6089,290.7856,289.7839,290.0098,6484.0
2023-03-10 15:00:00,295.29,295.54,294.61,295.0,4965.0,290.0,290.2455,289.3322,289.7152,4965.0
2023-03-10 15:10:00,295.03,295.73,294.28,294.28,4934.0,289.7446,290.4321,289.0081,289.0081,4934.0
2023-03-10 15:20:00,294.17,294.58,293.88,294.45,7945.0,288.9,289.3027,288.6152,289.175,7945.0
2023-03-10 15:30:00,294.43,294.53,293.71,293.84,27276.0,289.1554,289.2536,288.4483,288.576,27276.0
2023-03-10 15:40:00,293.84,293.84,293.09,293.45,16493.0,288.576,288.576,287.8394,288.1929,16493.0
2023-03-10 15:50:00,293.36,294.5,293.11,294.25,36599.0,288.1046,289.2241,287.859,288.9786,36599.0
2023-03-13 09:30:00,290.49,292.79,289.3,292.65,12959.0,285.286,287.5448,284.1173,287.4073,12959.0
2023-03-13 09:40:00,292.75,296.03,292.61,295.62,12563.0,287.5055,290.7267,287.368,290.3241,12563.0
2023-03-13 09:50:00,295.5,297.29,295.49,297.03,14159.0,290.2062,291.9642,290.1964,291.7088,14159.0
2023-03-13 10:00:00,296.98,297.28,295.09,296.35,11779.0,291.6597,291.9543,289.8036,291.041,11779.0
2023-03-13 10:10:00,296.35,296.35,294.15,294.52,15180.0,291.041,291.041,288.8804,289.2438,15180.0
2023-03-13 10:20:00,294.43,294.6,292.84,293.0,14127.0,289.1554,289.3223,287.5939,287.751,14127.0
2023-03-13 10:30:00,293.17,294.2,293.17,293.94,15262.0,287.918,288.9295,287.918,288.6742,15262.0
2023-03-13 10:40:00,294.14,295.34,293.66,294.74,23023.0,288.8706,290.0491,288.3992,289.4598,23023.0
2023-03-13 10:50:00,294.74,295.96,293.05,295.81,13698.0,289.4598,290.658,287.8001,290.5107,13698.0
2023-03-13 11:00:00,295.81,296.75,295.67,296.32,9218.0,290.5107,291.4338,290.3732,291.0115,9218.0
2023-03-13 11:10:00,296.41,297.04,296.0,296.85,19785.0,291.0999,291.7186,290.6973,291.532,19785.0
2023-03-13 11:20:00,297.03,297.64,296.16,297.07,35775.0,291.7088,292.3079,290.8544,291.7481,35775.0
2023-03-13 11:30:00,297.07,297.24,294.81,295.12,21468.0,291.7481,291.915,289.5286,289.833,21468.0
2023-03-13 11:40:00,295.07,295.55,294.25,294.79,10668.0,289.7839,290.2553,288.9786,289.5089,10668.0
2023-03-13 11:50:00,294.58,294.98,292.94,294.92,9154.0,289.3027,289.6955,287.6921,289.6366,9154.0
2023-03-13 12:00:00,295.11,296.07,294.59,296.07,5177.0,289.8232,290.766,289.3125,290.766,5177.0
2023-03-13 12:10:00,295.91,296.2,295.03,295.16,5362.0,290.6089,290.8937,289.7446,289.8723,5362.0
2023-03-13 12:20:00,295.09,296.0,295.09,295.95,9907.0,289.8036,290.6973,289.8036,290.6482,9907.0
2023-03-13 12:30:00,295.78,295.81,294.38,295.22,6199.0,290.4812,290.5107,289.1063,289.9312,6199.0
2023-03-13 12:40:00,294.97,295.38,293.01,293.26,9438.0,289.6857,290.0884,287.7608,288.0063,9438.0
2023-03-13 12:50:00,293.27,293.75,292.87,293.29,5513.0,288.0162,288.4876,287.6233,288.0358,5513.0
2023-03-13 13:00:00,293.44,293.53,292.5,293.43,7065.0,288.1831,288.2715,287.26,288.1733,7065.0
2023-03-13 13:10:00,293.56,294.48,293.48,294.25,6212.0,288.301,289.2045,288.2224,288.9786,6212.0
2023-03-13 13:20:00,294.25,294.49,293.65,293.69,7477.0,288.9786,289.2143,288.3894,288.4286,7477.0
2023-03-13 13:30:00,293.66,294.61,293.04,294.47,7955.0,288.3992,289.3322,287.7903,289.1947,7955.0
2023-03-13 13:40:00,294.13,294.62,293.84,294.33,4728.0,288.8608,289.342,288.576,289.0572,4728.0
2023-03-13 13:50:00,294.34,294.99,294.2,294.98,11716.0,289.067,289.7054,288.9295,289.6955,11716.0
2023-03-13 14:00:00,295.12,295.86,294.96,294.98,8313.0,289.833,290.5598,289.6759,289.6955,8313.0
2023-03-13 14:10:00,295.11,295.44,294.79,295.22,5120.0,289.8232,290.1473,289.5089,289.9312,5120.0
2023-03-13 14:20:00,295.26,295.44,294.55,294.72,6012.0,289.9705,290.1473,289.2732,289.4402,6012.0
2023-03-13 14:30:00,294.73,295.68,294.73,295.07,8011.0,289.45,290.383,289.45,289.7839,8011.0
2023-03-13 14:40:00,295.02,295.64,294.89,295.13,7281.0,289.7348,290.3437,289.6071,289.8428,7281.0
2023-03-13 14:50:00,295.12,295.62,294.74,295.62,10594.0,289.833,290.3241,289.4598,290.3241,10594.0
2023-03-13 15:00:00,295.74,295.74,294.74,294.74,6814.0,290.4419,290.4419,289.4598,289.4598,6814.0
2023-03-13 15:10:00,294.84,295.22,294.81,294.95,11892.0,289.558,289.9312,289.5286,289.6661,11892.0
2023-03-13 15:20:00,294.93,294.93,292.8,293.36,10003.0,289.6464,289.6464,287.5546,288.1046,10003.0
2023-03-13 15:30:00,293.69,293.98,293.38,293.85,11797.0,288.4286,288.7134,288.1242,288.5858,11797.0
2023-03-13 15:40:00,293.9,294.15,293.21,293.49,11820.0,288.6349,288.8804,287.9572,288.2322,11820.0
2023-03-13 15:50:00,293.32,293.78,292.48,293.78,156507.0,288.0653,288.517,287.2403,288.517,156507.0
2023-03-14 09:30:00,297.62,297.98,295.16,295.79,23319.0,292.2882,292.6418,289.8723,290.491,23319.0
2023-03-14 09:40:00,295.8,296.44,295.02,295.47,18467.0,290.5008,291.1294,289.7348,290.1768,18467.0
2023-03-14 09:50:00,295.25,295.76,293.26,293.9,21362.0,289.9607,290.4616,288.0063,288.6349,21362.0
2023-03-14 10:00:00,293.79,295.76,293.5,295.53,23105.0,288.5269,290.4616,288.242,290.2357,23105.0
2023-03-14 10:10:00,295.5,295.63,294.33,295.49,20890.0,290.2062,290.3339,289.0572,290.1964,20890.0
2023-03-14 10:20:00,295.29,296.26,294.84,295.45,11355.0,290.0,290.9526,289.558,290.1571,11355.0
2023-03-14 10:30:00,295.46,296.23,295.28,295.84,26754.0,290.1669,290.9231,289.9902,290.5401,26754.0
2023-03-14 10:40:00,295.65,295.97,294.99,295.55,11900.0,290.3535,290.6678,289.7054,290.2553,11900.0
2023-03-14 10:50:00,295.49,295.77,295.17,295.31,12180.0,290.1964,290.4714,289.8821,290.0196,12180.0
2023-03-14 11:00:00,295.19,295.19,294.18,294.18,12067.0,289.9018,289.9018,288.9099,288.9099,12067.0
2023-03-14 11:10:00,294.05,294.35,293.63,294.35,11902.0,288.7822,289.0768,288.3697,289.0768,11902.0
2023-03-14 11:20:00,294.45,294.52,293.75,293.98,9901.0,289.175,289.2438,288.4876,288.7134,9901.0
2023-03-14 11:30:00,294.01,294.24,293.47,293.47,15534.0,288.7429,288.9688,288.2126,288.2126,15534.0
2023-03-14 11:40:00,293.35,293.35,292.14,292.31,10026.0,288.0947,288.0947,286.9064,287.0734,10026.0
2023-03-14 11:50:00,292.31,292.75,291.95,292.59,15650.0,287.0734,287.5055,286.7198,287.3484,15650.0
2023-03-14 12:00:00,292.7,293.21,291.5,291.57,24276.0,287.4564,287.9572,286.2779,286.3466,24276.0
2023-03-14 12:10:00,291.75,292.09,291.63,291.97,9016.0,286.5234,286.8573,286.4055,286.7395,9016.0
2023-03-14 12:20:00,291.93,291.98,291.3,291.6,6987.0,286.7002,286.7493,286.0815,286.3761,6987.0
2023-03-14 12:30:00,291.58,292.13,291.32,292.1,10136.0,286.3564,286.8966,286.1011,286.8671,10136.0
2023-03-14 12:40:00,291.93,291.93,291.35,291.74,7349.0,286.7002,286.7002,286.1306,286.5136,7349.0
2023-03-14 12:50:00,291.6,291.71,291.31,291.45,7089.0,286.3761,286.4841,286.0913,286.2288,7089.0
2023-03-14 13:00:00,291.36,291.53,289.96,289.96,7715.0,286.1404,286.3073,284.7655,284.7655,7715.0
2023-03-14 13:10:00,289.88,290.03,288.98,289.46,10032.0,284.6869,284.8342,283.803,284.2744,10032.0
2023-03-14 13:20:00,289.28,289.64,288.45,289.55,5901.0,284.0976,284.4512,283.2825,284.3628,5901.0
2023-03-14 13:30:00,289.41,289.67,289.24,289.56,5725.0,284.2253,284.4807,284.0584,284.3726,5725.0
2023-03-14 13:40:00,289.64,289.75,288.7,288.7,6083.0,284.4512,284.5592,283.528,283.528,6083.0
2023-03-14 13:50:00,288.76,289.08,288.56,288.97,7574.0,283.587,283.9012,283.3905,283.7932,7574.0
2023-03-14 14:00:00,288.92,289.37,288.52,289.32,9461.0,283.7441,284.186,283.3513,284.1369,9461.0
2023-03-14 14:10:00,289.52,289.94,289.4,289.94,8570.0,284.3333,284.7458,284.2155,284.7458,8570.0
2023-03-14 14:20:00,289.97,290.46,289.84,290.35,5776.0,284.7753,285.2565,284.6476,285.1485,5776.0
2023-03-14 14:30:00,290.25,290.67,290.25,290.45,9611.0,285.0503,285.4627,285.0503,285.2467,9611.0
2023-03-14 14:40:00,290.54,291.47,290.19,291.2,6778.0,285.3351,286.2484,284.9913,285.9833,6778.0
2023-03-14 14:50:00,291.07,291.54,290.66,290.66,7447.0,285.8556,286.3172,285.4529,285.4529,7447.0
2023-03-14 15:00:00,290.56,291.09,290.4,290.4,10688.0,285.3547,285.8752,285.1976,285.1976,10688.0
2023-03-14 15:10:00,290.31,290.47,289.71,290.38,23787.0,285.1092,285.2663,284.5199,285.1779,23787.0
2023-03-14 15:20:00,290.51,290.52,290.01,290.43,13254.0,285.3056,285.3154,284.8146,285.227,13254.0
2023-03-14 15:30:00,290.47,291.72,290.46,291.21,16636.0,285.2663,286.4939,285.2565,285.9931,16636.0
2023-03-14 15:40:00,291.11,291.73,290.85,291.69,24477.0,285.8949,286.5038,285.6395,286.4645,24477.0
2023-03-14 15:50:00,291.76,293.12,291.27,292.48,95629.0,286.5332,287.8689,286.052,287.2403,95629.0
2023-03-15 09:30:00,286.24,287.88,285.53,286.56,17611.0,281.1121,282.7227,280.4148,281.4264,17611.0
2023-03-15 09:40:00,286.74,287.44,286.01,286.01,10864.0,281.6032,282.2906,280.8862,280.8862,10864.0
2023-03-15 09:50:00,285.81,286.53,285.03,285.04,6886.0,280.6898,281.3969,279.9238,279.9336,6886.0
2023-03-15 10:00:00,284.88,284.88,283.92,284.23,7999.0,279.7765,279.7765,278.8337,279.1381,7999.0
2023-03-15 10:10:00,284.33,285.37,284.11,285.28,11892.0,279.2363,280.2577,279.0203,280.1693,11892.0
2023-03-15 10:20:00,285.59,285.6,283.56,283.56,6811.0,280.4738,280.4836,278.4801,278.4801,6811.0
2023-03-15 10:30:00,283.66,283.82,282.84,282.84,11367.0,278.5783,278.7355,277.773,277.773,11367.0
2023-03-15 10:40:00,282.82,282.83,281.64,281.82,9969.0,277.7534,277.7632,276.5945,276.7713,9969.0
2023-03-15 10:50:00,281.73,283.73,281.55,283.7,12020.0,276.6829,278.6471,276.5061,278.6176,12020.0
2023-03-15 11:00:00,283.52,283.87,283.09,283.45,7567.0,278.4408,278.7846,278.0185,278.3721,7567.0
2023-03-15 11:10:00,283.5,284.22,283.43,284.14,4982.0,278.4212,279.1283,278.3524,279.0497,4982.0
2023-03-15 11:20:00,284.06,284.13,283.31,283.43,6450.0,278.9712,279.0399,278.2346,278.3524,6450.0
2023-03-15 11:30:00,283.61,283.84,282.51,282.51,6824.0,278.5292,278.7551,277.4489,277.4489,6824.0
2023-03-15 11:40:00,282.41,283.3,282.41,282.68,6764.0,277.3507,278.2248,277.3507,277.6159,6764.0
2023-03-15 11:50:00,282.54,282.54,281.48,281.77,3630.0,277.4784,277.4784,276.4374,276.7222,3630.0
2023-03-15 12:00:00,281.81,282.37,281.81,281.99,6586.0,276.7615,277.3114,276.7615,276.9382,6586.0
2023-03-15 12:10:00,281.99,282.71,281.99,282.26,4167.0,276.9382,277.6453,276.9382,277.2034,4167.0
2023-03-15 12:20:00,282.19,282.49,281.88,282.31,8019.0,277.1347,277.4293,276.8302,277.2525,8019.0
2023-03-15 12:30:00,282.49,282.58,281.87,281.93,4619.0,277.4293,277.5177,276.8204,276.8793,4619.0
2023-03-15 12:40:00,282.02,282.24,281.95,282.24,4639.0,276.9677,277.1838,276.899,277.1838,4639.0
2023-03-15 12:50:00,282.18,282.19,280.92,281.22,9457.0,277.1248,277.1347,275.8874,276.182,9457.0
2023-03-15 13:00:00,281.1,282.07,280.89,281.99,21108.0,276.0642,277.0168,275.858,276.9382,21108.0
2023-03-15 13:10:00,282.09,283.19,282.09,282.93,11477.0,277.0365,278.1167,277.0365,277.8614,11477.0
2023-03-15 13:20:00,282.93,283.42,282.66,283.21,11318.0,277.8614,278.3426,277.5962,278.1364,11318.0
2023-03-15 13:30:00,283.13,283.36,282.45,282.58,11186.0,278.0578,278.2837,277.39,277.5177,11186.0
2023-03-15 13:40:00,282.46,282.66,281.99,282.17,95680.0,277.3998,277.5962,276.9382,277.115,95680.0
2023-03-15 13:50:00,282.03,283.32,281.82,282.8,11529.0,276.9775,278.2444,276.7713,277.7337,11529.0
2023-03-15 14:00:00,282.78,283.01,282.18,282.69,12664.0,277.7141,277.94,277.1248,277.6257,12664.0
2023-03-15 14:10:00,282.77,283.51,282.73,283.49,9913.0,277.7043,278.431,277.665,278.4114,9913.0
2023-03-15 14:20:00,283.49,285.59,283.39,284.94,10449.0,278.4114,280.4738,278.3132,279.8354,10449.0
2023-03-15 14:30:00,285.01,285.77,284.56,285.19,24068.0,279.9041,280.6505,279.4622,280.0809,24068.0
2023-03-15 14:40:00,285.16,285.37,284.84,284.88,14530.0,280.0515,280.2577,279.7372,279.7765,14530.0
2023-03-15 14:50:00,284.96,285.47,284.56,284.82,20763.0,279.855,280.3559,279.4622,279.7175,20763.0
2023-03-15 15:00:00,284.78,285.13,283.92,284.31,21290.0,279.6783,280.022,278.8337,279.2167,21290.0
2023-03-15 15:10:00,284.07,284.76,284.03,284.4,12134.0,278.981,279.6586,278.9417,279.3051,12134.0
2023-03-15 15:20:00,284.13,284.8,283.84,284.74,82862.0,279.0399,279.6979,278.7551,279.639,82862.0
2023-03-15 15:30:00,284.73,284.99,283.63,284.04,28549.0,279.6292,279.8845,278.5489,278.9515,28549.0
2023-03-15 15:40:00,283.8,284.46,283.2,284.46,61042.0,278.7158,279.364,278.1266,279.364,61042.0
2023-03-15 15:50:00,284.34,286.15,284.21,286.14,118135.0,279.2461,281.0237,279.1185,281.0139,118135.0
2023-03-16 09:30:00,285.54,287.51,284.12,287.51,20814.0,280.4246,282.3594,279.0301,282.3594,20814.0
2023-03-16 09:40:00,287.36,288.81,286.97,288.81,18549.0,282.212,283.6361,281.829,283.6361,18549.0
2023-03-16 09:50:00,288.81,289.46,287.85,289.25,21926.0,283.6361,284.2744,282.6933,284.0682,21926.0
2023-03-16 10:00:00,289.36,290.26,288.69,288.88,19898.0,284.1762,285.0601,283.5182,283.7048,19898.0
2023-03-16 10:10:00,288.98,289.37,288.13,289.37,23887.0,283.803,284.186,282.9683,284.186,23887.0
2023-03-16 10:20:00,289.26,290.39,289.16,290.13,22228.0,284.078,285.1878,283.9798,284.9324,22228.0
2023-03-16 10:30:00,290.14,291.16,290.1,290.94,26310.0,284.9422,285.944,284.903,285.7279,26310.0
2023-03-16 10:40:00,291.05,292.02,290.87,291.74,33362.0,285.8359,286.7886,285.6592,286.5136,33362.0
2023-03-16 10:50:00,291.81,293.08,291.75,293.04,20897.0,286.5823,287.8296,286.5234,287.7903,20897.0
2023-03-16 11:00:00,293.2,294.74,293.05,294.44,22147.0,287.9474,289.4598,287.8001,289.1652,22147.0
2023-03-16 11:10:00,294.44,295.33,293.76,295.24,25271.0,289.1652,290.0393,288.4974,289.9509,25271.0
2023-03-16 11:20:00,295.14,296.04,295.08,295.76,18649.0,289.8527,290.7365,289.7937,290.4616,18649.0
2023-03-16 11:30:00,295.76,296.27,295.4,296.1,20978.0,290.4616,290.9624,290.108,290.7955,20978.0
2023-03-16 11:40:00,296.2,296.85,295.8,296.52,14501.0,290.8937,291.532,290.5008,291.2079,14501.0
2023-03-16 11:50:00,296.47,297.36,296.45,297.12,10245.0,291.1588,292.0329,291.1392,291.7972,10245.0
2023-03-16 12:00:00,296.98,297.08,296.34,296.91,16543.0,291.6597,291.7579,291.0312,291.591,16543.0
2023-03-16 12:10:00,296.94,297.22,296.7,297.06,14173.0,291.6204,291.8954,291.3847,291.7383,14173.0
2023-03-16 12:20:00,297.06,297.51,296.52,296.57,17661.0,291.7383,292.1802,291.2079,291.2571,17661.0
2023-03-16 12:30:00,296.55,296.69,296.04,296.32,16137.0,291.2374,291.3749,290.7365,291.0115,16137.0
2023-03-16 12:40:00,296.31,297.17,296.22,297.07,27924.0,291.0017,291.8463,290.9133,291.7481,27924.0
2023-03-16 12:50:00,297.06,298.95,297.06,298.2,18062.0,291.7383,293.5944,291.7383,292.8578,18062.0
2023-03-16 13:00:00,298.21,300.11,298.2,299.42,17826.0,292.8677,294.7336,292.8578,294.056,17826.0
2023-03-16 13:10:00,299.41,299.41,298.26,298.47,18807.0,294.0462,294.0462,292.9168,293.123,18807.0
2023-03-16 13:20:00,298.63,298.97,298.44,298.6,31117.0,293.2801,293.6141,293.0935,293.2507,31117.0
2023-03-16 13:30:00,298.7,299.18,298.57,299.17,39319.0,293.3489,293.8203,293.2212,293.8105,39319.0
2023-03-16 13:40:00,299.19,299.61,298.62,298.93,9238.0,293.8301,294.2426,293.2703,293.5748,9238.0
2023-03-16 13:50:00,298.94,299.24,298.77,298.98,10982.0,293.5846,293.8792,293.4176,293.6239,10982.0
2023-03-16 14:00:00,298.99,299.0,298.2,298.41,24463.0,293.6337,293.6435,292.8578,293.0641,24463.0
2023-03-16 14:10:00,298.38,298.38,296.98,297.2,8024.0,293.0346,293.0346,291.6597,291.8758,8024.0
2023-03-16 14:20:00,297.3,297.31,296.74,297.04,7582.0,291.974,291.9838,291.424,291.7186,7582.0
2023-03-16 14:30:00,297.06,297.06,296.11,296.75,7069.0,291.7383,291.7383,290.8053,291.4338,7069.0
2023-03-16 14:40:00,296.87,297.33,296.8,297.18,10280.0,291.5517,292.0034,291.4829,291.8561,10280.0
2023-03-16 14:50:00,297.31,297.94,297.03,297.94,11899.0,291.9838,292.6025,291.7088,292.6025,11899.0
2023-03-16 15:00:00,298.02,298.3,297.87,298.04,13202.0,292.6811,292.9561,292.5338,292.7007,13202.0
2023-03-16 15:10:00,297.99,298.35,297.55,297.63,17338.0,292.6516,293.0052,292.2195,292.2981,17338.0
2023-03-16 15:20:00,297.63,298.53,297.63,298.39,15768.0,292.2981,293.1819,292.2981,293.0444,15768.0
2023-03-16 15:30:00,298.39,298.47,297.97,298.41,21530.0,293.0444,293.123,292.632,293.0641,21530.0
2023-03-16 15:40:00,298.4,299.05,298.27,298.67,36371.0,293.0543,293.6926,292.9266,293.3194,36371.0
2023-03-16 15:50:00,298.68,299.18,298.36,299.03,107837.0,293.3293,293.8203,293.015,293.673,107837.0
2023-03-17 09:30:00,297.52,297.53,295.34,297.51,211604.0,292.19,292.1999,290.0491,292.1802,211604.0
2023-03-17 09:40:00,297.26,297.36,294.69,294.75,12838.0,291.9347,292.0329,289.4107,289.4697,12838.0
2023-03-17 09:50:00,295.21,296.27,295.09,296.27,21025.0,289.9214,290.9624,289.8036,290.9624,21025.0
2023-03-17 10:00:00,296.24,297.39,296.23,296.68,17550.0,290.933,292.0624,290.9231,291.3651,17550.0
2023-03-17 10:10:00,296.56,297.01,295.95,296.68,46570.0,291.2472,291.6892,290.6482,291.3651,46570.0
2023-03-17 10:20:00,296.85,297.79,296.58,297.75,22770.0,291.532,292.4552,291.2669,292.4159,22770.0
2023-03-17 10:30:00,297.58,297.66,296.23,297.25,16172.0,292.249,292.3275,290.9231,291.9249,16172.0
2023-03-17 10:40:00,297.08,298.0,297.08,297.68,6620.0,291.7579,292.6614,291.7579,292.3472,6620.0
2023-03-17 10:50:00,297.65,297.66,297.05,297.28,7627.0,292.3177,292.3275,291.7285,291.9543,7627.0
2023-03-17 11:00:00,296.92,296.99,295.59,296.48,18492.0,291.6008,291.6695,290.2946,291.1687,18492.0
2023-03-17 11:10:00,296.45,297.52,296.33,297.06,10032.0,291.1392,292.19,291.0213,291.7383,10032.0
2023-03-17 11:20:00,297.15,297.48,296.96,297.42,8603.0,291.8267,292.1507,291.6401,292.0918,8603.0
2023-03-17 11:30:00,297.37,297.57,296.46,296.48,34516.0,292.0427,292.2391,291.149,291.1687,34516.0
2023-03-17 11:40:00,296.46,296.79,296.05,296.18,8312.0,291.149,291.4731,290.7464,290.874,8312.0
2023-03-17 11:50:00,296.28,296.34,295.07,295.88,10858.0,290.9722,291.0312,289.7839,290.5794,10858.0
2023-03-17 12:00:00,295.85,296.85,295.85,296.67,20410.0,290.5499,291.532,290.5499,291.3553,20410.0
2023-03-17 12:10:00,296.61,296.75,296.24,296.53,8152.0,291.2963,291.4338,290.933,291.2178,8152.0
2023-03-17 12:20:00,296.77,296.8,296.41,296.7,15676.0,291.4535,291.4829,291.0999,291.3847,15676.0
2023-03-17 12:30:00,296.7,297.39,296.62,296.63,11818.0,291.3847,292.0624,291.3062,291.316,11818.0
2023-03-17 12:40:00,296.61,297.42,296.61,297.42,9471.0,291.2963,292.0918,291.2963,292.0918,9471.0
2023-03-17 12:50:00,297.37,297.55,296.99,297.38,9174.0,292.0427,292.2195,291.6695,292.0525,9174.0
2023-03-17 13:00:00,297.39,297.39,296.82,297.01,7203.0,292.0624,292.0624,291.5026,291.6892,7203.0
2023-03-17 13:10:00,296.88,296.89,296.28,296.57,6251.0,291.5615,291.5713,290.9722,291.2571,6251.0
2023-03-17 13:20:00,296.59,296.86,296.13,296.23,6397.0,291.2767,291.5419,290.8249,290.9231,6397.0
2023-03-17 13:30:00,296.2,296.22,295.84,296.13,13508.0,290.8937,290.9133,290.5401,290.8249,13508.0
2023-03-17 13:40:00,296.11,296.11,295.29,295.65,14644.0,290.8053,290.8053,290.0,290.3535,14644.0
2023-03-17 13:50:00,295.82,296.03,295.45,296.0,14777.0,290.5205,290.7267,290.1571,290.6973,14777.0
2023-03-17 14:00:00,296.11,296.21,295.4,295.67,31999.0,290.8053,290.9035,290.108,290.3732,31999.0
2023-03-17 14:10:00,295.65,295.99,295.44,295.63,17687.0,290.3535,290.6874,290.1473,290.3339,17687.0
2023-03-17 14:20:00,295.75,295.77,294.93,294.97,23615.0,290.4517,290.4714,289.6464,289.6857,23615.0
2023-03-17 14:30:00,295.05,295.42,294.94,295.42,23827.0,289.7643,290.1277,289.6563,290.1277,23827.0
2023-03-17 14:40:00,295.41,295.54,295.34,295.4,11798.0,290.1178,290.2455,290.0491,290.108,11798.0
2023-03-17 14:50:00,295.4,296.06,295.13,295.84,18907.0,290.108,290.7562,289.8428,290.5401,18907.0
2023-03-17 15:00:00,295.97,296.12,295.68,295.91,19756.0,290.6678,290.8151,290.383,290.6089,19756.0
2023-03-17 15:10:00,295.85,296.4,295.69,296.13,22363.0,290.5499,291.0901,290.3928,290.8249,22363.0
2023-03-17 15:20:00,296.19,296.65,295.96,296.42,45150.0,290.8839,291.3356,290.658,291.1097,45150.0
2023-03-17 15:30:00,296.46,296.5,295.66,296.41,44949.0,291.149,291.1883,290.3634,291.0999,44949.0
2023-03-17 15:40:00,296.41,297.09,296.36,296.92,80766.0,291.0999,291.7677,291.0508,291.6008,80766.0
2023-03-17 15:50:00,297.13,297.96,296.34,296.59,159699.0,291.807,292.6221,291.0312,291.2767,159699.0
2023-03-20 09:30:00,297.26,298.25,296.03,296.59,16300.0,291.9347,292.907,290.7267,291.2767,16300.0
2023-03-20 09:40:00,296.38,298.04,296.15,298.04,11843.0,291.0705,292.7007,290.8446,292.7007,11843.0
2023-03-20 09:50:00,298.02,298.09,297.08,297.19,12390.0,292.6811,292.7498,291.7579,291.8659,12390.0
2023-03-20 10:00:00,297.25,298.55,297.25,297.71,18597.0,291.9249,293.2016,291.9249,292.3766,18597.0
2023-03-20 10:10:00,297.85,297.99,296.63,296.71,14107.0,292.5141,292.6516,291.316,291.3945,14107.0
2023-03-20 10:20:00,296.71,297.27,296.47,297.05,7504.0,291.3945,291.9445,291.1588,291.7285,7504.0
2023-03-20 10:30:00,297.05,298.03,296.8,297.84,11625.0,291.7285,292.6909,291.4829,292.5043,11625.0
2023-03-20 10:40:00,297.86,297.86,297.02,297.54,15779.0,292.5239,292.5239,291.699,292.2097,15779.0
2023-03-20 10:50:00,297.54,298.22,297.18,297.96,10523.0,292.2097,292.8775,291.8561,292.6221,10523.0
2023-03-20 11:00:00,297.95,298.3,297.63,297.65,17451.0,292.6123,292.9561,292.2981,292.3177,17451.0
2023-03-20 11:10:00,297.65,299.02,297.26,298.8,9767.0,292.3177,293.6632,291.9347,293.4471,9767.0
2023-03-20 11:20:00,298.88,299.29,298.23,298.99,6206.0,293.5257,293.9283,292.8873,293.6337,6206.0
2023-03-20 11:30:00,299.06,299.2,298.19,298.66,17573.0,293.7024,293.8399,292.848,293.3096,17573.0
2023-03-20 11:40:00,298.48,298.84,298.41,298.75,5140.0,293.1328,293.4864,293.0641,293.398,5140.0
2023-03-20 11:50:00,298.85,298.85,298.13,298.3,9246.0,293.4962,293.4962,292.7891,292.9561,9246.0
2023-03-20 12:00:00,298.23,298.69,297.67,297.68,8026.0,292.8873,293.3391,292.3373,292.3472,8026.0
2023-03-20 12:10:00,297.74,298.06,297.32,297.64,6324.0,292.4061,292.7204,291.9936,292.3079,6324.0
2023-03-20 12:20:00,297.67,298.3,297.47,298.3,9647.0,292.3373,292.9561,292.1409,292.9561,9647.0
2023-03-20 12:30:00,298.19,298.88,298.04,298.74,9195.0,292.848,293.5257,292.7007,293.3882,9195.0
2023-03-20 12:40:00,298.77,299.02,298.42,299.01,12590.0,293.4176,293.6632,293.0739,293.6533,12590.0
2023-03-20 12:50:00,298.84,300.13,298.84,300.01,6690.0,293.4864,294.7533,293.4864,294.6354,6690.0
2023-03-20 13:00:00,299.89,300.37,299.71,300.25,9417.0,294.5176,294.989,294.3408,294.8711,9417.0
2023-03-20 13:10:00,300.19,300.49,300.13,300.23,10093.0,294.8122,295.1068,294.7533,294.8515,10093.0
2023-03-20 13:20:00,300.36,300.62,300.03,300.11,8945.0,294.9792,295.2345,294.6551,294.7336,8945.0
2023-03-20 13:30:00,300.11,300.25,299.87,299.97,8118.0,294.7336,294.8711,294.4979,294.5961,8118.0
2023-03-20 13:40:00,300.17,300.61,300.05,300.47,8315.0,294.7926,295.2247,294.6747,295.0872,8315.0
2023-03-20 13:50:00,300.17,300.19,299.54,299.73,7677.0,294.7926,294.8122,294.1738,294.3604,7677.0
2023-03-20 14:00:00,299.89,299.89,299.05,299.3,15741.0,294.5176,294.5176,293.6926,293.9381,15741.0
2023-03-20 14:10:00,299.26,300.18,299.26,300.18,15429.0,293.8989,294.8024,293.8989,294.8024,15429.0
2023-03-20 14:20:00,300.05,300.65,299.94,300.55,12410.0,294.6747,295.264,294.5667,295.1658,12410.0
2023-03-20 14:30:00,300.65,300.7,300.07,300.23,17527.0,295.264,295.3131,294.6943,294.8515,17527.0
2023-03-20 14:40:00,300.25,300.5,299.9,300.3,11733.0,294.8711,295.1166,294.5274,294.9202,11733.0
2023-03-20 14:50:00,300.25,300.8,299.71,299.88,13530.0,294.8711,295.4113,294.3408,294.5078,13530.0
2023-03-20 15:00:00,299.86,300.42,299.72,299.92,14468.0,294.4881,295.0381,294.3506,294.547,14468.0
2023-03-20 15:10:00,299.92,300.62,299.53,300.0,38467.0,294.547,295.2345,294.164,294.6256,38467.0
2023-03-20 15:20:00,299.9,300.89,299.87,300.8,7593.0,294.5274,295.4997,294.4979,295.4113,7593.0
2023-03-20 15:30:00,300.87,300.93,300.46,300.9,11536.0,295.48,295.5389,295.0774,295.5095,11536.0
2023-03-20 15:40:00,300.82,301.38,300.53,301.15,22013.0,295.4309,295.9809,295.1461,295.755,22013.0
2023-03-20 15:50:00,301.33,301.64,300.46,300.5,67134.0,295.9318,296.2362,295.0774,295.1166,67134.0
2023-03-21 09:30:00,303.55,304.92,302.99,302.99,17124.0,298.112,299.4575,297.562,297.562,17124.0
2023-03-21 09:40:00,303.31,303.44,302.3,302.47,19401.0,297.8763,298.004,296.8844,297.0514,19401.0
2023-03-21 09:50:00,302.44,303.01,301.95,302.9,9136.0,297.0219,297.5817,296.5407,297.4737,9136.0
2023-03-21 10:00:00,303.02,303.75,302.83,303.74,16366.0,297.5915,298.3084,297.4049,298.2986,16366.0
2023-03-21 10:10:00,303.79,304.03,302.73,303.0,14636.0,298.3477,298.5834,297.3067,297.5719,14636.0
2023-03-21 10:20:00,303.0,303.74,302.92,303.62,10492.0,297.5719,298.2986,297.4933,298.1808,10492.0
2023-03-21 10:30:00,303.48,304.32,303.41,304.15,18223.0,298.0433,298.8682,297.9745,298.7013,18223.0
2023-03-21 10:40:00,304.19,304.2,303.4,304.01,7176.0,298.7405,298.7504,297.9647,298.5638,7176.0
2023-03-21 10:50:00,303.95,303.95,302.81,302.81,12891.0,298.5048,298.5048,297.3853,297.3853,12891.0
2023-03-21 11:00:00,302.73,303.73,302.72,303.18,16646.0,297.3067,298.2888,297.2969,297.7486,16646.0
2023-03-21 11:10:00,303.26,303.92,302.98,303.89,25217.0,297.8272,298.4754,297.5522,298.4459,25217.0
2023-03-21 11:20:00,303.89,304.56,303.7,304.4,9118.0,298.4459,299.1039,298.2593,298.9468,9118.0
2023-03-21 11:30:00,304.42,304.54,303.84,303.91,14795.0,298.9664,299.0843,298.3968,298.4656,14795.0
2023-03-21 11:40:00,303.71,303.89,303.21,303.39,7800.0,298.2691,298.4459,297.7781,297.9549,7800.0
2023-03-21 11:50:00,303.53,304.03,303.43,303.86,12633.0,298.0924,298.5834,297.9942,298.4165,12633.0
2023-03-21 12:00:00,303.95,304.07,303.61,303.79,7109.0,298.5048,298.6227,298.1709,298.3477,7109.0
2023-03-21 12:10:00,303.79,303.98,303.54,303.68,17751.0,298.3477,298.5343,298.1022,298.2397,17751.0
2023-03-21 12:20:00,303.66,304.14,303.66,304.1,12256.0,298.22,298.6914,298.22,298.6522,12256.0
2023-03-21 12:30:00,304.1,304.1,303.55,303.55,15045.0,298.6522,298.6522,298.112,298.112,15045.0
2023-03-21 12:40:00,303.47,303.56,303.05,303.17,7147.0,298.0334,298.1218,297.621,297.7388,7147.0
2023-03-21 12:50:00,303.13,303.28,302.77,302.87,8604.0,297.6995,297.8468,297.346,297.4442,8604.0
2023-03-21 13:00:00,302.78,303.13,302.58,303.12,8359.0,297.3558,297.6995,297.1594,297.6897,8359.0
2023-03-21 13:10:00,303.17,303.27,302.91,303.12,7233.0,297.7388,297.837,297.4835,297.6897,7233.0
2023-03-21 13:20:00,303.21,303.4,303.08,303.15,9351.0,297.7781,297.9647,297.6504,297.7192,9351.0
2023-03-21 13:30:00,303.26,303.63,303.24,303.49,5595.0,297.8272,298.1906,297.8076,298.0531,5595.0
2023-03-21 13:40:00,303.48,303.6,303.25,303.25,13067.0,298.0433,298.1611,297.8174,297.8174,13067.0
2023-03-21 13:50:00,303.37,303.37,302.82,302.82,7602.0,297.9352,297.9352,297.3951,297.3951,7602.0
2023-03-21 14:00:00,302.95,303.03,302.5,302.63,4451.0,297.5228,297.6013,297.0808,297.2085,4451.0
2023-03-21 14:10:00,302.64,302.84,302.59,302.62,6636.0,297.2183,297.4147,297.1692,297.1987,6636.0
2023-03-21 14:20:00,302.72,303.14,302.38,303.14,6782.0,297.2969,297.7094,296.963,297.7094,6782.0
2023-03-21 14:30:00,303.19,303.32,302.82,302.99,8060.0,297.7585,297.8861,297.3951,297.562,8060.0
2023-03-21 14:40:00,302.92,303.54,302.92,303.39,12526.0,297.4933,298.1022,297.4933,297.9549,12526.0
2023-03-21 14:50:00,303.42,303.92,303.03,303.81,7067.0,297.9843,298.4754,297.6013,298.3673,7067.0
2023-03-21 15:00:00,303.76,304.31,303.76,304.31,7083.0,298.3182,298.8584,298.3182,298.8584,7083.0
2023-03-21 15:10:00,304.3,304.81,304.2,304.75,13758.0,298.8486,299.3494,298.7504,299.2905,13758.0
2023-03-21 15:20:00,304.75,304.75,304.16,304.18,9218.0,299.2905,299.2905,298.7111,298.7307,9218.0
2023-03-21 15:30:00,304.25,304.71,303.69,304.63,15989.0,298.7995,299.2512,298.2495,299.1727,15989.0
2023-03-21 15:40:00,304.69,305.4,304.69,305.38,31910.0,299.2316,299.9289,299.2316,299.9092,31910.0
2023-03-21 15:50:00,305.33,305.39,304.55,304.62,53456.0,299.8601,299.919,299.0941,299.1628,53456.0
2023-03-22 09:30:00,305.31,306.99,305.0,306.23,8081.0,299.8405,301.4904,299.536,300.744,8081.0
2023-03-22 09:40:00,305.97,306.47,305.6,306.1,11010.0,300.4887,300.9797,300.1253,300.6163,11010.0
2023-03-22 09:50:00,306.38,306.98,306.16,306.7,8890.0,300.8913,301.4806,300.6752,301.2056,8890.0
2023-03-22 10:00:00,306.69,307.33,306.31,307.25,8993.0,301.1958,301.8243,300.8226,301.7457,8993.0
2023-03-22 10:10:00,307.22,307.3,306.67,306.84,8119.0,301.7163,301.7948,301.1761,301.3431,8119.0
2023-03-22 10:20:00,307.0,307.44,306.78,307.13,4714.0,301.5002,301.9323,301.2841,301.6279,4714.0
2023-03-22 10:30:00,307.15,307.44,306.6,306.85,6037.0,301.6475,301.9323,301.1074,301.3529,6037.0
2023-03-22 10:40:00,306.81,307.03,306.59,306.86,5841.0,301.3136,301.5297,301.0975,301.3627,5841.0
2023-03-22 10:50:00,306.97,307.27,306.94,306.97,5569.0,301.4707,301.7654,301.4413,301.4707,5569.0
2023-03-22 11:00:00,306.96,307.16,306.73,307.05,2826.0,301.4609,301.6573,301.235,301.5493,2826.0
2023-03-22 11:10:00,307.13,307.14,306.47,306.61,4813.0,301.6279,301.6377,300.9797,301.1172,4813.0
2023-03-22 11:20:00,306.69,306.69,306.14,306.14,3936.0,301.1958,301.1958,300.6556,300.6556,3936.0
2023-03-22 11:30:00,306.06,306.56,306.06,306.11,10028.0,300.577,301.0681,300.577,300.6261,10028.0
2023-03-22 11:40:00,306.0,306.0,305.76,305.8,4794.0,300.5181,300.5181,300.2824,300.3217,4794.0
2023-03-22 11:50:00,305.65,305.99,305.57,305.8,7708.0,300.1744,300.5083,300.0958,300.3217,7708.0
2023-03-22 12:00:00,305.84,306.12,305.62,305.93,6504.0,300.361,300.636,300.1449,300.4494,6504.0
2023-03-22 12:10:00,305.89,306.45,305.89,306.36,8449.0,300.4101,300.9601,300.4101,300.8717,8449.0
2023-03-22 12:20:00,306.45,306.96,306.43,306.75,8894.0,300.9601,301.4609,300.9404,301.2547,8894.0
2023-03-22 12:30:00,306.75,306.91,306.26,306.26,4252.0,301.2547,301.4118,300.7735,300.7735,4252.0
2023-03-22 12:40:00,306.1,306.1,305.71,305.71,3207.0,300.6163,300.6163,300.2333,300.2333,3207.0
2023-03-22 12:50:00,305.75,305.81,305.44,305.55,8416.0,300.2726,300.3315,299.9681,300.0762,8416.0
2023-03-22 13:00:00,305.55,305.61,304.74,304.74,9509.0,300.0762,300.1351,299.2807,299.2807,9509.0
2023-03-22 13:10:00,304.82,304.93,304.71,304.77,8099.0,299.3593,299.4673,299.2512,299.3102,8099.0
2023-03-22 13:20:00,304.71,305.01,304.6,304.93,10736.0,299.2512,299.5459,299.1432,299.4673,10736.0
2023-03-22 13:30:00,304.94,306.04,304.94,305.62,15216.0,299.4771,300.5574,299.4771,300.1449,15216.0
2023-03-22 13:40:00,305.63,305.83,305.44,305.75,8917.0,300.1547,300.3512,299.9681,300.2726,8917.0
2023-03-22 13:50:00,305.75,306.0,305.42,305.43,15688.0,300.2726,300.5181,299.9485,299.9583,15688.0
2023-03-22 14:00:00,305.53,306.83,305.41,305.76,50332.0,300.0565,301.3332,299.9387,300.2824,50332.0
2023-03-22 14:10:00,305.82,305.88,304.71,305.62,13072.0,300.3413,300.4003,299.2512,300.1449,13072.0
2023-03-22 14:20:00,305.44,305.58,305.22,305.39,7595.0,299.9681,300.1056,299.7521,299.919,7595.0
2023-03-22 14:30:00,305.31,305.9,304.57,305.44,10343.0,299.8405,300.4199,299.1137,299.9681,10343.0
2023-03-22 14:40:00,305.78,307.25,305.57,306.8,18648.0,300.3021,301.7457,300.0958,301.3038,18648.0
2023-03-22 14:50:00,306.58,306.7,305.11,305.12,12140.0,301.0877,301.2056,299.6441,299.6539,12140.0
2023-03-22 15:00:00,305.11,305.45,303.25,303.38,10846.0,299.6441,299.978,297.8174,297.9451,10846.0
2023-03-22 15:10:00,303.59,305.1,303.39,304.87,13826.0,298.1513,299.6342,297.9549,299.4084,13826.0
2023-03-22 15:20:00,304.72,306.01,304.7,305.7,14907.0,299.261,300.5279,299.2414,300.2235,14907.0
2023-03-22 15:30:00,305.82,305.85,303.71,304.08,21563.0,300.3413,300.3708,298.2691,298.6325,21563.0
2023-03-22 15:40:00,304.15,304.42,302.85,303.5,33996.0,298.7013,298.9664,297.4245,298.0629,33996.0
2023-03-22 15:50:00,303.42,303.55,301.46,301.46,127965.0,297.9843,298.112,296.0594,296.0594,127965.0
2023-03-23 09:30:00,299.95,301.68,299.22,300.85,18219.0,294.5765,296.2755,293.8596,295.4604,18219.0
2023-03-23 09:40:00,300.88,302.11,300.36,302.1,18602.0,295.4898,296.6978,294.9792,296.688,18602.0
2023-03-23 09:50:00,302.12,302.68,302.03,302.15,18610.0,296.7076,297.2576,296.6192,296.7371,18610.0
2023-03-23 10:00:00,301.82,302.25,301.63,301.75,9351.0,296.413,296.8353,296.2264,296.3443,9351.0
2023-03-23 10:10:00,302.11,302.11,301.41,301.41,19688.0,296.6978,296.6978,296.0103,296.0103,19688.0
2023-03-23 10:20:00,301.34,301.98,300.98,301.73,11615.0,295.9416,296.5701,295.588,296.3246,11615.0
2023-03-23 10:30:00,301.63,301.63,300.76,301.25,5437.0,296.2264,296.2264,295.372,295.8532,5437.0
2023-03-23 10:40:00,301.25,302.16,301.07,302.16,13637.0,295.8532,296.7469,295.6764,296.7469,13637.0
2023-03-23 10:50:00,302.07,303.58,302.07,303.58,9010.0,296.6585,298.1415,296.6585,298.1415,9010.0
2023-03-23 11:00:00,303.56,303.67,303.28,303.44,9936.0,298.1218,298.2299,297.8468,298.004,9936.0
2023-03-23 11:10:00,303.6,303.8,303.22,303.45,3784.0,298.1611,298.3575,297.7879,298.0138,3784.0
2023-03-23 11:20:00,303.52,303.91,303.37,303.9,2784.0,298.0825,298.4656,297.9352,298.4557,2784.0
2023-03-23 11:30:00,303.97,304.35,303.81,304.18,4834.0,298.5245,298.8977,298.3673,298.7307,4834.0
2023-03-23 11:40:00,304.27,304.48,303.87,304.43,7473.0,298.8191,299.0253,298.4263,298.9762,7473.0
2023-03-23 11:50:00,304.59,304.81,304.18,304.18,4056.0,299.1334,299.3494,298.7307,298.7307,4056.0
2023-03-23 12:00:00,304.31,304.55,304.23,304.51,8205.0,298.8584,299.0941,298.7798,299.0548,8205.0
2023-03-23 12:10:00,304.41,304.6,304.38,304.59,3871.0,298.9566,299.1432,298.9271,299.1334,3871.0
2023-03-23 12:20:00,304.5,304.6,304.08,304.19,14380.0,299.045,299.1432,298.6325,298.7405,14380.0
2023-03-23 12:30:00,304.31,304.81,304.18,304.23,11385.0,298.8584,299.3494,298.7307,298.7798,11385.0
2023-03-23 12:40:00,304.18,304.39,304.05,304.26,15943.0,298.7307,298.937,298.603,298.8093,15943.0
2023-03-23 12:50:00,304.4,304.4,303.7,303.71,6091.0,298.9468,298.9468,298.2593,298.2691,6091.0
2023-03-23 13:00:00,303.82,303.94,303.48,303.69,4354.0,298.3772,298.495,298.0433,298.2495,4354.0
2023-03-23 13:10:00,303.64,303.66,302.58,302.66,2801.0,298.2004,298.22,297.1594,297.238,2801.0
2023-03-23 13:20:00,302.72,303.02,302.25,302.67,9560.0,297.2969,297.5915,296.8353,297.2478,9560.0
2023-03-23 13:30:00,302.56,303.13,302.49,303.13,8265.0,297.1397,297.6995,297.071,297.6995,8265.0
2023-03-23 13:40:00,303.34,303.45,303.0,303.15,2072.0,297.9058,298.0138,297.5719,297.7192,2072.0
2023-03-23 13:50:00,303.0,303.27,302.83,303.22,3627.0,297.5719,297.837,297.4049,297.7879,3627.0
2023-03-23 14:00:00,303.3,303.56,302.99,303.0,3741.0,297.8665,298.1218,297.562,297.5719,3741.0
2023-03-23 14:10:00,303.04,303.61,302.96,303.58,3486.0,297.6111,298.1709,297.5326,298.1415,3486.0
2023-03-23 14:20:00,303.48,303.48,302.24,302.25,6011.0,298.0433,298.0433,296.8255,296.8353,6011.0
2023-03-23 14:30:00,302.37,302.86,302.04,302.68,9062.0,296.9531,297.4344,296.6291,297.2576,9062.0
2023-03-23 14:40:00,302.34,302.47,301.25,301.64,9256.0,296.9237,297.0514,295.8532,296.2362,9256.0
2023-03-23 14:50:00,301.65,302.26,301.2,302.25,13475.0,296.246,296.8451,295.8041,296.8353,13475.0
2023-03-23 15:00:00,302.38,303.72,302.3,302.66,15411.0,296.963,298.279,296.8844,297.238,15411.0
2023-03-23 15:10:00,302.82,302.92,301.35,301.41,13889.0,297.3951,297.4933,295.9514,296.0103,13889.0
2023-03-23 15:20:00,301.15,302.03,300.58,301.75,15185.0,295.755,296.6192,295.1952,296.3443,15185.0
2023-03-23 15:30:00,301.75,302.57,301.53,302.44,24159.0,296.3443,297.1496,296.1282,297.0219,24159.0
2023-03-23 15:40:00,302.31,303.09,302.14,302.59,15434.0,296.8942,297.6602,296.7273,297.1692,15434.0
2023-03-23 15:50:00,302.52,303.48,302.51,302.78,51475.0,297.1005,298.0433,297.0906,297.3558,51475.0
2023-03-24 09:30:00,301.04,302.97,300.93,302.43,14180.0,295.647,297.5424,295.5389,297.0121,14180.0
2023-03-24 09:40:00,302.77,302.96,301.0,301.32,11480.0,297.346,297.5326,295.6077,295.922,11480.0
2023-03-24 09:50:00,301.76,302.59,301.71,302.09,6750.0,296.3541,297.1692,296.305,296.6782,6750.0
2023-03-24 10:00:00,302.13,303.21,302.03,302.78,9117.0,296.7174,297.7781,296.6192,297.3558,9117.0
2023-03-24 10:10:00,302.67,302.92,301.99,302.24,14014.0,297.2478,297.4933,296.58,296.8255,14014.0
2023-03-24 10:20:00,302.32,303.57,302.0,303.55,7978.0,296.904,298.1316,296.5898,298.112,7978.0
2023-03-24 10:30:00,303.84,304.31,303.74,303.87,13921.0,298.3968,298.8584,298.2986,298.4263,13921.0
2023-03-24 10:40:00,303.73,304.08,303.4,303.94,6679.0,298.2888,298.6325,297.9647,298.495,6679.0
2023-03-24 10:50:00,304.01,304.54,303.4,304.54,4134.0,298.5638,299.0843,297.9647,299.0843,4134.0
2023-03-24 11:00:00,304.27,304.31,303.21,303.56,18857.0,298.8191,298.8584,297.7781,298.1218,18857.0
2023-03-24 11:10:00,303.33,303.65,302.91,303.45,6969.0,297.8959,298.2102,297.4835,298.0138,6969.0
2023-03-24 11:20:00,303.45,304.32,303.23,304.11,3896.0,298.0138,298.8682,297.7977,298.662,3896.0
2023-03-24 11:30:00,303.97,304.58,303.48,304.46,3022.0,298.5245,299.1236,298.0433,299.0057,3022.0
2023-03-24 11:40:00,304.55,306.34,304.4,305.65,2900.0,299.0941,300.852,298.9468,300.1744,2900.0
2023-03-24 11:50:00,305.62,306.41,305.52,306.36,5196.0,300.1449,300.9208,300.0467,300.8717,5196.0
2023-03-24 12:00:00,306.3,307.09,306.19,306.31,8309.0,300.8127,301.5886,300.7047,300.8226,8309.0
2023-03-24 12:10:00,306.44,306.86,306.06,306.27,9794.0,300.9502,301.3627,300.577,300.7833,9794.0
2023-03-24 12:20:00,306.22,306.61,306.06,306.61,7200.0,300.7342,301.1172,300.577,301.1172,7200.0
2023-03-24 12:30:00,306.9,307.22,306.62,306.81,8505.0,301.402,301.7163,301.127,301.3136,8505.0
2023-03-24 12:40:00,306.86,307.5,306.86,307.4,4951.0,301.3627,301.9912,301.3627,301.893,4951.0
2023-03-24 12:50:00,307.46,307.93,307.32,307.77,9276.0,301.952,302.4135,301.8145,302.2564,9276.0
2023-03-24 13:00:00,307.82,308.13,307.4,307.4,20662.0,302.3055,302.61,301.893,301.893,20662.0
2023-03-24 13:10:00,307.42,307.81,307.28,307.54,6915.0,301.9127,302.2957,301.7752,302.0305,6915.0
2023-03-24 13:20:00,307.57,308.19,307.57,308.0,10300.0,302.06,302.6689,302.06,302.4823,10300.0
2023-03-24 13:30:00,308.06,308.26,307.78,308.24,4800.0,302.5412,302.7376,302.2662,302.718,4800.0
2023-03-24 13:40:00,308.09,308.32,307.56,307.57,14198.0,302.5707,302.7966,302.0502,302.06,14198.0
2023-03-24 13:50:00,307.57,307.93,307.47,307.84,4544.0,302.06,302.4135,301.9618,302.3252,4544.0
2023-03-24 14:00:00,307.87,307.99,307.46,307.92,4127.0,302.3546,302.4725,301.952,302.4037,4127.0
2023-03-24 14:10:00,308.0,308.53,307.87,308.23,8623.0,302.4823,303.0028,302.3546,302.7082,8623.0
2023-03-24 14:20:00,308.31,308.6,308.23,308.51,12090.0,302.7867,303.0715,302.7082,302.9831,12090.0
2023-03-24 14:30:00,308.49,309.16,308.45,309.02,7206.0,302.9635,303.6215,302.9242,303.484,7206.0
2023-03-24 14:40:00,308.9,309.02,308.24,308.36,6586.0,303.3662,303.484,302.718,302.8358,6586.0
2023-03-24 14:50:00,308.31,308.31,307.99,308.1,6384.0,302.7867,302.7867,302.4725,302.5805,6384.0
2023-03-24 15:00:00,308.2,308.2,307.95,308.04,4390.0,302.6787,302.6787,302.4332,302.5216,4390.0
2023-03-24 15:10:00,307.96,308.41,307.96,308.41,5480.0,302.443,302.8849,302.443,302.8849,5480.0
2023-03-24 15:20:00,308.29,308.92,308.29,308.86,11472.0,302.7671,303.3858,302.7671,303.3269,11472.0
2023-03-24 15:30:00,308.86,309.32,308.73,309.27,35665.0,303.3269,303.7786,303.1992,303.7295,35665.0
2023-03-24 15:40:00,309.23,309.28,308.54,308.82,38830.0,303.6903,303.7394,303.0126,303.2876,38830.0
2023-03-24 15:50:00,308.74,309.28,308.4,309.27,61109.0,303.209,303.7394,302.8751,303.7295,61109.0
2023-03-27 09:30:00,310.76,312.41,309.49,310.93,25899.0,305.1928,306.8133,303.9456,305.3598,25899.0
2023-03-27 09:40:00,310.91,311.8,310.9,311.5,6639.0,305.3402,306.2142,305.3303,305.9196,6639.0
2023-03-27 09:50:00,311.44,311.96,311.35,311.76,20616.0,305.8607,306.3713,305.7723,306.1749,20616.0
2023-03-27 10:00:00,311.39,311.39,309.93,309.99,14229.0,305.8116,305.8116,304.3777,304.4366,14229.0
2023-03-27 10:10:00,310.21,311.09,310.21,310.35,6507.0,304.6527,305.5169,304.6527,304.7902,6507.0
2023-03-27 10:20:00,310.59,310.97,310.49,310.97,3398.0,305.0259,305.3991,304.9277,305.3991,3398.0
2023-03-27 10:30:00,310.85,310.97,310.14,310.6,11858.0,305.2812,305.3991,304.5839,305.0357,11858.0
2023-03-27 10:40:00,310.4,310.7,310.1,310.37,11949.0,304.8393,305.1339,304.5447,304.8098,11949.0
2023-03-27 10:50:00,310.61,311.15,310.39,310.39,5376.0,305.0455,305.5759,304.8295,304.8295,5376.0
2023-03-27 11:00:00,310.59,310.91,310.43,310.48,9946.0,305.0259,305.3402,304.8688,304.9179,9946.0
2023-03-27 11:10:00,310.44,310.87,310.39,310.56,4469.0,304.8786,305.3009,304.8295,304.9964,4469.0
2023-03-27 11:20:00,310.69,311.26,310.67,311.26,4541.0,305.1241,305.6839,305.1045,305.6839,4541.0
2023-03-27 11:30:00,311.36,311.83,311.21,311.82,8471.0,305.7821,306.2437,305.6348,306.2339,8471.0
2023-03-27 11:40:00,311.79,312.19,311.79,312.16,7767.0,306.2044,306.5972,306.2044,306.5678,7767.0
2023-03-27 11:50:00,312.05,312.05,311.22,311.23,3200.0,306.4597,306.4597,305.6446,305.6544,3200.0
2023-03-27 12:00:00,311.19,311.32,310.6,310.6,3521.0,305.6151,305.7428,305.0357,305.0357,3521.0
2023-03-27 12:10:00,310.72,311.17,310.54,311.1,1625.0,305.1536,305.5955,304.9768,305.5268,1625.0
2023-03-27 12:20:00,311.15,311.47,310.78,311.12,4830.0,305.5759,305.8901,305.2125,305.5464,4830.0
2023-03-27 12:30:00,311.2,311.5,311.06,311.46,3620.0,305.625,305.9196,305.4875,305.8803,3620.0
2023-03-27 12:40:00,311.37,311.58,311.16,311.58,8268.0,305.7919,305.9982,305.5857,305.9982,8268.0
2023-03-27 12:50:00,311.46,311.53,311.24,311.48,7111.0,305.8803,305.949,305.6642,305.8999,7111.0
2023-03-27 13:00:00,311.39,311.51,311.22,311.22,3844.0,305.8116,305.9294,305.6446,305.6446,3844.0
2023-03-27 13:10:00,311.2,311.26,311.0,311.19,4303.0,305.625,305.6839,305.4285,305.6151,4303.0
2023-03-27 13:20:00,311.33,311.87,311.28,311.81,1837.0,305.7526,306.283,305.7035,306.224,1837.0
2023-03-27 13:30:00,311.98,311.98,311.16,311.27,3823.0,306.391,306.391,305.5857,305.6937,3823.0
2023-03-27 13:40:00,311.4,311.41,311.0,311.0,4506.0,305.8214,305.8312,305.4285,305.4285,4506.0
2023-03-27 13:50:00,310.8,310.84,310.13,310.25,7809.0,305.2321,305.2714,304.5741,304.692,7809.0
2023-03-27 14:00:00,310.13,310.13,309.72,309.85,1669.0,304.5741,304.5741,304.1715,304.2991,1669.0
2023-03-27 14:10:00,309.94,310.0,309.75,309.81,5726.0,304.3875,304.4465,304.2009,304.2599,5726.0
2023-03-27 14:20:00,309.78,310.26,309.78,310.25,3367.0,304.2304,304.7018,304.2304,304.692,3367.0
2023-03-27 14:30:00,310.23,310.69,310.22,310.63,2885.0,304.6723,305.1241,304.6625,305.0652,2885.0
2023-03-27 14:40:00,310.63,310.97,310.58,310.86,7477.0,305.0652,305.3991,305.0161,305.291,7477.0
2023-03-27 14:50:00,310.65,310.79,310.29,310.79,12632.0,305.0848,305.2223,304.7313,305.2223,12632.0
2023-03-27 15:00:00,310.74,310.84,309.98,310.06,5709.0,305.1732,305.2714,304.4268,304.5054,5709.0
2023-03-27 15:10:00,310.11,310.35,310.03,310.06,4409.0,304.5545,304.7902,304.4759,304.5054,4409.0
2023-03-27 15:20:00,310.09,310.32,309.84,310.0,15257.0,304.5348,304.7607,304.2893,304.4465,15257.0
2023-03-27 15:30:00,309.91,310.03,308.92,309.36,16705.0,304.3581,304.4759,303.3858,303.8179,16705.0
2023-03-27 15:40:00,309.34,309.37,308.81,308.81,11597.0,303.7983,303.8277,303.2778,303.2778,11597.0
2023-03-27 15:50:00,308.86,309.23,308.54,309.2,45833.0,303.3269,303.6903,303.0126,303.6608,45833.0
2023-03-28 09:30:00,308.08,308.15,306.38,307.87,22626.0,302.5609,302.6296,300.8913,302.3546,22626.0
2023-03-28 09:40:00,307.54,308.92,307.54,308.73,9851.0,302.0305,303.3858,302.0305,303.1992,9851.0
2023-03-28 09:50:00,308.73,308.73,308.09,308.5,8396.0,303.1992,303.1992,302.5707,302.9733,8396.0
2023-03-28 10:00:00,308.53,309.14,308.31,309.13,5148.0,303.0028,303.6019,302.7867,303.592,5148.0
2023-03-28 10:10:00,309.01,309.12,308.45,308.5,4636.0,303.4742,303.5822,302.9242,302.9733,4636.0
2023-03-28 10:20:00,308.42,308.65,308.32,308.54,5908.0,302.8948,303.1206,302.7966,303.0126,5908.0
2023-03-28 10:30:00,308.56,308.58,307.78,307.81,9662.0,303.0323,303.0519,302.2662,302.2957,9662.0
2023-03-28 10:40:00,307.94,308.03,307.83,308.03,2523.0,302.4234,302.5117,302.3153,302.5117,2523.0
2023-03-28 10:50:00,307.99,308.05,307.88,307.88,2994.0,302.4725,302.5314,302.3644,302.3644,2994.0
2023-03-28 11:00:00,307.75,308.15,307.69,307.86,4747.0,302.2368,302.6296,302.1778,302.3448,4747.0
2023-03-28 11:10:00,307.92,308.03,307.77,308.03,3009.0,302.4037,302.5117,302.2564,302.5117,3009.0
2023-03-28 11:20:00,308.07,308.22,307.86,307.87,9388.0,302.551,302.6983,302.3448,302.3546,9388.0
2023-03-28 11:30:00,307.86,308.27,307.86,308.02,25347.0,302.3448,302.7474,302.3448,302.5019,25347.0
2023-03-28 11:40:00,308.07,308.16,308.03,308.16,1500.0,302.551,302.6394,302.5117,302.6394,1500.0
2023-03-28 11:50:00,308.0,308.56,307.99,308.56,1975.0,302.4823,303.0323,302.4725,303.0323,1975.0
2023-03-28 12:00:00,308.61,308.98,308.57,308.88,1766.0,303.0814,303.4447,303.0421,303.3465,1766.0
2023-03-28 12:10:00,308.91,308.95,308.72,308.76,3700.0,303.376,303.4153,303.1894,303.2287,3700.0
2023-03-28 12:20:00,308.91,309.03,308.73,308.8,3481.0,303.376,303.4938,303.1992,303.268,3481.0
2023-03-28 12:30:00,308.82,308.89,308.64,308.77,3106.0,303.2876,303.3563,303.1108,303.2385,3106.0
2023-03-28 12:40:00,308.66,308.76,308.51,308.69,2971.0,303.1305,303.2287,302.9831,303.1599,2971.0
2023-03-28 12:50:00,308.62,308.62,308.47,308.59,1646.0,303.0912,303.0912,302.9439,303.0617,1646.0
2023-03-28 13:00:00,308.63,308.69,308.47,308.56,4053.0,303.101,303.1599,302.9439,303.0323,4053.0
2023-03-28 13:10:00,308.37,308.38,308.16,308.32,3599.0,302.8457,302.8555,302.6394,302.7966,3599.0
2023-03-28 13:20:00,308.18,308.22,308.02,308.22,2130.0,302.6591,302.6983,302.5019,302.6983,2130.0
2023-03-28 13:30:00,308.24,308.24,307.85,307.94,3004.0,302.718,302.718,302.335,302.4234,3004.0
2023-03-28 13:40:00,308.03,308.15,308.02,308.07,3017.0,302.5117,302.6296,302.5019,302.551,3017.0
2023-03-28 13:50:00,308.08,308.12,307.81,308.06,2886.0,302.5609,302.6001,302.2957,302.5412,2886.0
2023-03-28 14:00:00,308.0,308.09,307.57,307.57,9248.0,302.4823,302.5707,302.06,302.06,9248.0
2023-03-28 14:10:00,307.52,307.96,307.52,307.82,6615.0,302.0109,302.443,302.0109,302.3055,6615.0
2023-03-28 14:20:00,307.88,307.98,307.45,307.81,5819.0,302.3644,302.4626,301.9421,302.2957,5819.0
2023-03-28 14:30:00,307.81,308.0,307.67,308.0,3418.0,302.2957,302.4823,302.1582,302.4823,3418.0
2023-03-28 14:40:00,307.94,308.3,307.94,308.2,5925.0,302.4234,302.7769,302.4234,302.6787,5925.0
2023-03-28 14:50:00,308.33,308.54,308.26,308.54,5325.0,302.8064,303.0126,302.7376,303.0126,5325.0
2023-03-28 15:00:00,308.56,308.69,308.4,308.52,6468.0,303.0323,303.1599,302.8751,302.993,6468.0
2023-03-28 15:10:00,308.68,308.68,308.18,308.29,5182.0,303.1501,303.1501,302.6591,302.7671,5182.0
2023-03-28 15:20:00,308.23,308.38,308.11,308.38,5230.0,302.7082,302.8555,302.5903,302.8555,5230.0
2023-03-28 15:30:00,308.33,308.76,308.3,308.44,10421.0,302.8064,303.2287,302.7769,302.9144,10421.0
2023-03-28 15:40:00,308.31,308.51,308.19,308.44,9041.0,302.7867,302.9831,302.6689,302.9144,9041.0
2023-03-28 15:50:00,308.44,309.42,308.44,308.98,49328.0,302.9144,303.8768,302.9144,303.4447,49328.0
2023-03-29 09:30:00,310.81,310.97,310.1,310.43,11339.0,305.2419,305.3991,304.5447,304.8688,11339.0
2023-03-29 09:40:00,310.81,311.52,310.68,311.34,10743.0,305.2419,305.9392,305.1143,305.7625,10743.0
2023-03-29 09:50:00,311.3,311.89,311.02,311.02,6290.0,305.7232,306.3026,305.4482,305.4482,6290.0
2023-03-29 10:00:00,311.12,311.63,311.12,311.39,5127.0,305.5464,306.0473,305.5464,305.8116,5127.0
2023-03-29 10:10:00,311.38,311.59,311.11,311.2,5747.0,305.8017,306.008,305.5366,305.625,5747.0
2023-03-29 10:20:00,311.22,311.41,311.06,311.25,3704.0,305.6446,305.8312,305.4875,305.6741,3704.0
2023-03-29 10:30:00,311.32,311.39,311.03,311.19,3268.0,305.7428,305.8116,305.458,305.6151,3268.0
2023-03-29 10:40:00,310.98,311.12,310.94,311.07,2510.0,305.4089,305.5464,305.3696,305.4973,2510.0
2023-03-29 10:50:00,311.06,311.07,310.9,310.94,5102.0,305.4875,305.4973,305.3303,305.3696,5102.0
2023-03-29 11:00:00,310.95,311.45,310.92,311.45,5900.0,305.3794,305.8705,305.35,305.8705,5900.0
2023-03-29 11:10:00,311.4,311.84,311.23,311.23,7589.0,305.8214,306.2535,305.6544,305.6544,7589.0
2023-03-29 11:20:00,311.28,311.48,311.04,311.22,5231.0,305.7035,305.8999,305.4678,305.6446,5231.0
2023-03-29 11:30:00,311.22,311.88,311.22,311.88,1845.0,305.6446,306.2928,305.6446,306.2928,1845.0
2023-03-29 11:40:00,311.78,311.9,311.69,311.78,3400.0,306.1946,306.3124,306.1062,306.1946,3400.0
2023-03-29 11:50:00,311.88,312.13,311.65,312.13,7460.0,306.2928,306.5383,306.0669,306.5383,7460.0
2023-03-29 12:00:00,312.0,312.11,311.35,311.43,4584.0,306.4106,306.5187,305.7723,305.8508,4584.0
2023-03-29 12:10:00,311.6,311.74,311.53,311.71,3500.0,306.0178,306.1553,305.949,306.1258,3500.0
2023-03-29 12:20:00,311.81,311.93,311.73,311.74,7149.0,306.224,306.3419,306.1455,306.1553,7149.0
2023-03-29 12:30:00,311.79,311.91,311.29,311.48,3697.0,306.2044,306.3222,305.7133,305.8999,3697.0
2023-03-29 12:40:00,311.48,311.67,311.43,311.43,300.0,305.8999,306.0865,305.8508,305.8508,300.0
2023-03-29 12:50:00,311.44,311.83,311.44,311.83,2076.0,305.8607,306.2437,305.8607,306.2437,2076.0
2023-03-29 13:00:00,311.93,311.93,311.67,311.7,1771.0,306.3419,306.3419,306.0865,306.116,1771.0
2023-03-29 13:10:00,311.83,311.9,311.7,311.71,3383.0,306.2437,306.3124,306.116,306.1258,3383.0
2023-03-29 13:20:00,311.72,311.72,311.37,311.53,4410.0,306.1356,306.1356,305.7919,305.949,4410.0
2023-03-29 13:30:00,311.61,311.61,311.24,311.24,1789.0,306.0276,306.0276,305.6642,305.6642,1789.0
2023-03-29 13:40:00,311.44,311.5,311.27,311.28,4201.0,305.8607,305.9196,305.6937,305.7035,4201.0
2023-03-29 13:50:00,311.39,311.39,311.1,311.21,3193.0,305.8116,305.8116,305.5268,305.6348,3193.0
2023-03-29 14:00:00,311.22,311.22,310.9,311.19,1200.0,305.6446,305.6446,305.3303,305.6151,1200.0
2023-03-29 14:10:00,311.19,311.34,310.99,311.06,3805.0,305.6151,305.7625,305.4187,305.4875,3805.0
2023-03-29 14:20:00,310.9,311.08,310.79,311.06,3155.0,305.3303,305.5071,305.2223,305.4875,3155.0
2023-03-29 14:30:00,311.09,311.25,311.02,311.21,4240.0,305.5169,305.6741,305.4482,305.6348,4240.0
2023-03-29 14:40:00,311.2,311.44,311.2,311.43,2350.0,305.625,305.8607,305.625,305.8508,2350.0
2023-03-29 14:50:00,311.44,311.53,311.24,311.38,3205.0,305.8607,305.949,305.6642,305.8017,3205.0
2023-03-29 15:00:00,311.41,311.44,310.92,311.23,13565.0,305.8312,305.8607,305.35,305.6544,13565.0
2023-03-29 15:10:00,311.1,311.8,311.1,311.73,3216.0,305.5268,306.2142,305.5268,306.1455,3216.0
2023-03-29 15:20:00,311.85,312.31,311.83,312.27,5606.0,306.2633,306.7151,306.2437,306.6758,5606.0
2023-03-29 15:30:00,312.31,312.31,311.85,312.1,14440.0,306.7151,306.7151,306.2633,306.5088,14440.0
2023-03-29 15:40:00,312.01,312.55,312.01,312.53,11549.0,306.4204,306.9508,306.4204,306.9311,11549.0
2023-03-29 15:50:00,312.71,312.78,312.19,312.69,31948.0,307.1079,307.1767,306.5972,307.0883,31948.0
2023-03-30 09:30:00,314.08,314.08,312.26,313.87,10343.0,308.4534,308.4534,306.666,308.2471,10343.0
2023-03-30 09:40:00,313.88,314.46,313.26,314.28,16751.0,308.2569,308.8266,307.6481,308.6498,16751.0
2023-03-30 09:50:00,314.62,314.62,313.84,314.0,7701.0,308.9837,308.9837,308.2177,308.3748,7701.0
2023-03-30 10:00:00,314.2,314.2,313.05,313.06,13386.0,308.5712,308.5712,307.4418,307.4516,13386.0
2023-03-30 10:10:00,313.05,313.18,311.89,312.26,9047.0,307.4418,307.5695,306.3026,306.666,9047.0
2023-03-30 10:20:00,312.22,312.22,311.84,312.06,3155.0,306.6267,306.6267,306.2535,306.4696,3155.0
2023-03-30 10:30:00,312.18,312.43,311.64,311.99,6538.0,306.5874,306.8329,306.0571,306.4008,6538.0
2023-03-30 10:40:00,311.99,312.18,311.3,311.33,8179.0,306.4008,306.5874,305.7232,305.7526,8179.0
2023-03-30 10:50:00,311.32,311.57,310.97,311.09,8175.0,305.7428,305.9883,305.3991,305.5169,8175.0
2023-03-30 11:00:00,310.96,311.53,310.68,311.18,5446.0,305.3893,305.949,305.1143,305.6053,5446.0
2023-03-30 11:10:00,311.05,311.45,310.8,310.99,4245.0,305.4776,305.8705,305.2321,305.4187,4245.0
2023-03-30 11:20:00,311.13,311.54,311.01,311.08,5391.0,305.5562,305.9589,305.4384,305.5071,5391.0
2023-03-30 11:30:00,311.08,311.1,310.21,310.41,4837.0,305.5071,305.5268,304.6527,304.8491,4837.0
2023-03-30 11:40:00,310.51,310.77,310.17,310.4,8192.0,304.9473,305.2027,304.6134,304.8393,8192.0
2023-03-30 11:50:00,310.58,310.98,310.55,310.82,4664.0,305.0161,305.4089,304.9866,305.2518,4664.0
2023-03-30 12:00:00,310.82,311.04,310.63,311.02,5245.0,305.2518,305.4678,305.0652,305.4482,5245.0
2023-03-30 12:10:00,310.96,311.1,310.61,311.0,6594.0,305.3893,305.5268,305.0455,305.4285,6594.0
2023-03-30 12:20:00,310.89,311.06,310.88,310.88,3008.0,305.3205,305.4875,305.3107,305.3107,3008.0
2023-03-30 12:30:00,310.85,310.94,310.54,310.61,7103.0,305.2812,305.3696,304.9768,305.0455,7103.0
2023-03-30 12:40:00,310.51,310.68,310.34,310.67,5149.0,304.9473,305.1143,304.7804,305.1045,5149.0
2023-03-30 12:50:00,310.85,311.1,310.84,311.1,1007.0,305.2812,305.5268,305.2714,305.5268,1007.0
2023-03-30 13:00:00,311.1,311.18,310.91,310.91,3981.0,305.5268,305.6053,305.3402,305.3402,3981.0
2023-03-30 13:10:00,310.98,311.24,310.75,311.23,9926.0,305.4089,305.6642,305.183,305.6544,9926.0
2023-03-30 13:20:00,311.32,311.41,311.11,311.14,3832.0,305.7428,305.8312,305.5366,305.566,3832.0
2023-03-30 13:30:00,311.02,311.2,310.87,310.98,1854.0,305.4482,305.625,305.3009,305.4089,1854.0
2023-03-30 13:40:00,311.12,311.6,311.11,311.6,3010.0,305.5464,306.0178,305.5366,306.0178,3010.0
2023-03-30 13:50:00,311.77,312.08,311.77,312.08,2984.0,306.1847,306.4892,306.1847,306.4892,2984.0
2023-03-30 14:00:00,312.13,312.43,312.09,312.24,1976.0,306.5383,306.8329,306.499,306.6463,1976.0
2023-03-30 14:10:00,312.13,312.42,312.13,312.36,4954.0,306.5383,306.8231,306.5383,306.7642,4954.0
2023-03-30 14:20:00,312.36,312.73,312.35,312.71,1300.0,306.7642,307.1275,306.7544,307.1079,1300.0
2023-03-30 14:30:00,312.72,313.03,312.71,312.81,5154.0,307.1177,307.4222,307.1079,307.2061,5154.0
2023-03-30 14:40:00,312.82,312.83,312.49,312.49,200.0,307.2159,307.2258,306.8918,306.8918,200.0
2023-03-30 14:50:00,312.52,312.54,312.25,312.33,2775.0,306.9213,306.941,306.6561,306.7347,2775.0
2023-03-30 15:00:00,312.37,312.54,312.28,312.28,3141.0,306.774,306.941,306.6856,306.6856,3141.0
2023-03-30 15:10:00,312.03,312.21,311.92,312.01,6926.0,306.4401,306.6169,306.3321,306.4204,6926.0
2023-03-30 15:20:00,312.13,312.92,312.12,312.91,7170.0,306.5383,307.3141,306.5285,307.3043,7170.0
2023-03-30 15:30:00,312.73,313.07,312.72,312.97,8511.0,307.1275,307.4615,307.1177,307.3632,8511.0
2023-03-30 15:40:00,312.98,313.07,312.62,312.87,14857.0,307.3731,307.4615,307.0195,307.265,14857.0
2023-03-30 15:50:00,312.95,313.23,312.85,313.11,38310.0,307.3436,307.6186,307.2454,307.5007,38310.0
2023-03-31 09:30:00,315.01,315.42,313.42,314.34,21456.0,309.3667,309.7694,307.8052,308.7087,21456.0
2023-03-31 09:40:00,314.71,314.91,314.23,314.91,2595.0,309.0721,309.2685,308.6007,309.2685,2595.0
2023-03-31 09:50:00,315.32,315.45,314.71,315.04,2622.0,309.6712,309.7988,309.0721,309.3962,2622.0
2023-03-31 10:00:00,315.06,315.21,314.55,314.6,4598.0,309.4158,309.5631,308.9149,308.964,4598.0
2023-03-31 10:10:00,314.89,314.89,314.43,314.44,1062.0,309.2489,309.2489,308.7971,308.8069,1062.0
2023-03-31 10:20:00,313.93,314.89,313.83,314.52,4885.0,308.3061,309.2489,308.2078,308.8855,4885.0
2023-03-31 10:30:00,314.47,314.62,313.94,314.13,3821.0,308.8364,308.9837,308.3159,308.5025,3821.0
2023-03-31 10:40:00,314.04,314.2,313.87,314.2,2250.0,308.4141,308.5712,308.2471,308.5712,2250.0
2023-03-31 10:50:00,314.1,314.43,313.85,314.43,3063.0,308.473,308.7971,308.2275,308.7971,3063.0
2023-03-31 11:00:00,314.49,314.56,314.45,314.56,2091.0,308.856,308.9248,308.8167,308.9248,2091.0
2023-03-31 11:10:00,314.62,314.85,314.61,314.82,1871.0,308.9837,309.2096,308.9739,309.1801,1871.0
2023-03-31 11:20:00,314.93,315.01,314.72,314.77,5714.0,309.2881,309.3667,309.0819,309.131,5714.0
2023-03-31 11:30:00,314.69,314.78,314.45,314.59,7178.0,309.0524,309.1408,308.8167,308.9542,7178.0
2023-03-31 11:40:00,314.53,314.62,314.33,314.52,2955.0,308.8953,308.9837,308.6989,308.8855,2955.0
2023-03-31 11:50:00,314.53,314.77,314.45,314.76,4909.0,308.8953,309.131,308.8167,309.1212,4909.0
2023-03-31 12:00:00,314.71,314.71,314.11,314.12,700.0,309.0721,309.0721,308.4828,308.4926,700.0
2023-03-31 12:10:00,314.11,314.24,314.08,314.13,900.0,308.4828,308.6105,308.4534,308.5025,900.0
2023-03-31 12:20:00,314.22,314.22,313.73,313.78,2651.0,308.5909,308.5909,308.1096,308.1587,2651.0
2023-03-31 12:30:00,313.68,313.68,313.11,313.11,823.0,308.0605,308.0605,307.5007,307.5007,823.0
2023-03-31 12:40:00,313.29,313.3,312.97,313.09,2108.0,307.6775,307.6873,307.3632,307.4811,2108.0
2023-03-31 12:50:00,313.1,313.31,313.09,313.19,2318.0,307.4909,307.6972,307.4811,307.5793,2318.0
2023-03-31 13:00:00,313.3,313.32,312.92,313.23,3859.0,307.6873,307.707,307.3141,307.6186,3859.0
2023-03-31 13:10:00,313.26,313.41,313.1,313.11,2067.0,307.6481,307.7954,307.4909,307.5007,2067.0
2023-03-31 13:20:00,313.09,313.09,312.94,312.94,557.0,307.4811,307.4811,307.3338,307.3338,557.0
2023-03-31 13:30:00,312.94,312.94,312.94,312.94,100.0,307.3338,307.3338,307.3338,307.3338,100.0
2023-03-31 13:40:00,313.15,313.43,312.87,312.87,1730.0,307.54,307.815,307.265,307.265,1730.0
2023-03-31 13:50:00,312.98,313.71,312.98,313.68,1876.0,307.3731,308.09,307.3731,308.0605,1876.0
2023-03-31 14:00:00,313.53,313.53,313.11,313.52,1670.0,307.9132,307.9132,307.5007,307.9034,1670.0
2023-03-31 14:10:00,313.47,313.58,313.41,313.58,711.0,307.8543,307.9623,307.7954,307.9623,711.0
2023-03-31 14:20:00,313.42,313.42,313.01,313.16,1520.0,307.8052,307.8052,307.4025,307.5498,1520.0
2023-03-31 14:30:00,313.13,313.63,313.13,313.47,1101.0,307.5204,308.0114,307.5204,307.8543,1101.0
2023-03-31 14:40:00,313.41,313.79,313.34,313.79,3383.0,307.7954,308.1686,307.7266,308.1686,3383.0
2023-03-31 14:50:00,313.82,313.82,313.45,313.74,1803.0,308.198,308.198,307.8347,308.1195,1803.0
2023-03-31 15:00:00,313.88,314.29,313.88,314.27,3539.0,308.2569,308.6596,308.2569,308.64,3539.0
2023-03-31 15:10:00,314.07,314.46,313.73,314.38,4461.0,308.4435,308.8266,308.1096,308.748,4461.0
2023-03-31 15:20:00,314.46,314.7,314.41,314.42,4105.0,308.8266,309.0623,308.7775,308.7873,4105.0
2023-03-31 15:30:00,314.42,314.58,313.91,313.91,7274.0,308.7873,308.9444,308.2864,308.2864,7274.0
2023-03-31 15:40:00,314.06,314.07,313.44,313.58,6063.0,308.4337,308.4435,307.8248,307.9623,6063.0
2023-03-31 15:50:00,313.65,315.42,313.65,315.12,68599.0,308.0311,309.7694,308.0311,309.4747,68599.0
2023-04-03 09:30:00,314.54,316.49,314.23,314.89,15875.0,308.9051,310.8202,308.6007,309.2489,15875.0
2023-04-03 09:40:00,314.97,316.66,314.94,316.42,8794.0,309.3274,310.9871,309.298,310.7514,8794.0
2023-04-03 09:50:00,316.27,317.01,316.04,316.49,6442.0,310.6041,311.3309,310.3783,310.8202,6442.0
2023-04-03 10:00:00,316.67,317.32,316.63,316.85,5883.0,310.997,311.6353,310.9577,311.1737,5883.0
2023-04-03 10:10:00,317.08,317.91,316.99,317.37,13381.0,311.3996,312.2148,311.3112,311.6844,13381.0
2023-04-03 10:20:00,317.14,317.58,316.81,317.12,19929.0,311.4585,311.8907,311.1345,311.4389,19929.0
2023-04-03 10:30:00,317.12,317.29,316.74,316.76,6667.0,311.4389,311.6059,311.0657,311.0854,6667.0
2023-04-03 10:40:00,316.69,317.15,316.55,316.89,9974.0,311.0166,311.4684,310.8791,311.213,9974.0
2023-04-03 10:50:00,317.12,317.15,316.5,316.63,8921.0,311.4389,311.4684,310.83,310.9577,8921.0
2023-04-03 11:00:00,316.58,316.8,315.96,316.2,6817.0,310.9086,311.1246,310.2997,310.5354,6817.0
2023-04-03 11:10:00,316.32,316.52,316.26,316.49,7180.0,310.6532,310.8497,310.5943,310.8202,7180.0
2023-04-03 11:20:00,316.34,316.38,316.01,316.38,6980.0,310.6729,310.7122,310.3488,310.7122,6980.0
2023-04-03 11:30:00,316.42,316.94,316.39,316.65,12142.0,310.7514,311.2621,310.722,310.9773,12142.0
2023-04-03 11:40:00,316.69,316.85,316.37,316.7,6663.0,311.0166,311.1737,310.7023,311.0264,6663.0
2023-04-03 11:50:00,316.47,316.88,316.45,316.75,3405.0,310.8005,311.2032,310.7809,311.0755,3405.0
2023-04-03 12:00:00,316.77,317.48,316.77,317.17,6077.0,311.0952,311.7925,311.0952,311.488,6077.0
2023-04-03 12:10:00,317.08,317.09,316.26,316.63,8576.0,311.3996,311.4094,310.5943,310.9577,8576.0
2023-04-03 12:20:00,316.63,316.97,316.37,316.97,8740.0,310.9577,311.2916,310.7023,311.2916,8740.0
2023-04-03 12:30:00,316.98,317.37,316.72,317.25,7507.0,311.3014,311.6844,311.0461,311.5666,7507.0
2023-04-03 12:40:00,317.19,317.37,316.94,316.99,6961.0,311.5077,311.6844,311.2621,311.3112,6961.0
2023-04-03 12:50:00,316.99,317.19,316.94,317.04,5202.0,311.3112,311.5077,311.2621,311.3603,5202.0
2023-04-03 13:00:00,316.99,317.26,316.72,317.19,7732.0,311.3112,311.5764,311.0461,311.5077,7732.0
2023-04-03 13:10:00,317.25,317.3,316.84,317.13,15706.0,311.5666,311.6157,311.1639,311.4487,15706.0
2023-04-03 13:20:00,317.11,317.21,316.69,316.69,6811.0,311.4291,311.5273,311.0166,311.0166,6811.0
2023-04-03 13:30:00,316.75,317.15,316.68,317.06,10237.0,311.0755,311.4684,311.0068,311.38,10237.0
2023-04-03 13:40:00,317.07,317.19,316.71,316.88,4814.0,311.3898,311.5077,311.0362,311.2032,4814.0
2023-04-03 13:50:00,316.73,317.0,316.62,316.91,5956.0,311.0559,311.3211,310.9479,311.2327,5956.0
2023-04-03 14:00:00,316.87,317.22,316.76,317.22,6760.0,311.1934,311.5371,311.0854,311.5371,6760.0
2023-04-03 14:10:00,317.25,317.37,316.9,317.04,12502.0,311.5666,311.6844,311.2228,311.3603,12502.0
2023-04-03 14:20:00,317.08,317.91,316.85,317.73,5242.0,311.3996,312.2148,311.1737,312.038,5242.0
2023-04-03 14:30:00,317.74,318.25,317.74,318.25,5664.0,312.0478,312.5487,312.0478,312.5487,5664.0
2023-04-03 14:40:00,318.3,318.41,317.95,318.14,8169.0,312.5978,312.7058,312.254,312.4406,8169.0
2023-04-03 14:50:00,318.23,318.26,317.96,317.98,5051.0,312.529,312.5585,312.2639,312.2835,5051.0
2023-04-03 15:00:00,318.04,318.52,317.97,318.04,10714.0,312.3424,312.8138,312.2737,312.3424,10714.0
2023-04-03 15:10:00,318.02,318.17,317.78,317.88,8816.0,312.3228,312.4701,312.0871,312.1853,8816.0
2023-04-03 15:20:00,317.85,318.0,317.66,317.9,12650.0,312.1558,312.3031,311.9692,312.2049,12650.0
2023-04-03 15:30:00,317.86,318.01,317.61,317.69,16307.0,312.1656,312.313,311.9201,311.9987,16307.0
2023-04-03 15:40:00,317.61,318.03,317.12,317.12,19075.0,311.9201,312.3326,311.4389,311.4389,19075.0
2023-04-03 15:50:00,317.07,317.46,316.87,317.0,54256.0,311.3898,311.7728,311.1934,311.3211,54256.0
2023-04-04 09:30:00,317.06,317.77,316.82,316.82,17153.0,311.38,312.0773,311.1443,311.1443,17153.0
2023-04-04 09:40:00,317.1,317.73,317.1,317.17,8447.0,311.4193,312.038,311.4193,311.488,8447.0
2023-04-04 09:50:00,317.04,317.5,317.03,317.35,8140.0,311.3603,311.8121,311.3505,311.6648,8140.0
2023-04-04 10:00:00,317.47,318.02,317.4,317.82,5206.0,311.7826,312.3228,311.7139,312.1264,5206.0
2023-04-04 10:10:00,317.67,317.67,317.16,317.45,8093.0,311.9791,311.9791,311.4782,311.763,8093.0
2023-04-04 10:20:00,317.37,317.67,316.98,317.34,5231.0,311.6844,311.9791,311.3014,311.655,5231.0
2023-04-04 10:30:00,317.21,317.3,316.83,316.86,6415.0,311.5273,311.6157,311.1541,311.1836,6415.0
2023-04-04 10:40:00,316.89,316.89,315.52,316.02,9478.0,311.213,311.213,309.8676,310.3586,9478.0
2023-04-04 10:50:00,316.08,316.46,315.89,316.18,13914.0,310.4175,310.7907,310.2309,310.5157,13914.0
2023-04-04 11:00:00,316.22,316.33,315.23,315.49,14648.0,310.555,310.6631,309.5828,309.8381,14648.0
2023-04-04 11:10:00,315.52,316.15,314.99,315.0,19266.0,309.8676,310.4863,309.3471,309.3569,19266.0
2023-04-04 11:20:00,315.07,315.42,314.59,315.34,9382.0,309.4256,309.7694,308.9542,309.6908,9382.0
2023-04-04 11:30:00,315.47,315.47,314.79,314.88,9295.0,309.8185,309.8185,309.1506,309.239,9295.0
2023-04-04 11:40:00,314.88,315.4,314.72,315.16,5049.0,309.239,309.7497,309.0819,309.514,5049.0
2023-04-04 11:50:00,315.03,315.11,314.42,314.44,9073.0,309.3863,309.4649,308.7873,308.8069,9073.0
2023-04-04 12:00:00,314.31,314.55,313.85,314.09,5622.0,308.6792,308.9149,308.2275,308.4632,5622.0
2023-04-04 12:10:00,314.13,314.53,313.94,314.52,7488.0,308.5025,308.8953,308.3159,308.8855,7488.0
2023-04-04 12:20:00,314.46,315.73,314.46,315.73,4237.0,308.8266,310.0738,308.8266,310.0738,4237.0
2023-04-04 12:30:00,315.59,316.05,315.32,315.63,6235.0,309.9363,310.3881,309.6712,309.9756,6235.0
2023-04-04 12:40:00,316.23,316.52,316.09,316.52,2509.0,310.5648,310.8497,310.4274,310.8497,2509.0
2023-04-04 12:50:00,316.55,316.6,315.87,316.11,5061.0,310.8791,310.9282,310.2113,310.447,5061.0
2023-04-04 13:00:00,316.11,316.58,316.11,316.44,3009.0,310.447,310.9086,310.447,310.7711,3009.0
2023-04-04 13:10:00,316.34,317.06,316.29,316.86,6633.0,310.6729,311.38,310.6238,311.1836,6633.0
2023-04-04 13:20:00,316.85,317.04,316.84,317.04,2975.0,311.1737,311.3603,311.1639,311.3603,2975.0
2023-04-04 13:30:00,317.04,317.04,316.74,316.97,5802.0,311.3603,311.3603,311.0657,311.2916,5802.0
2023-04-04 13:40:00,317.05,317.1,316.58,317.1,10106.0,311.3702,311.4193,310.9086,311.4193,10106.0
2023-04-04 13:50:00,316.99,317.36,316.65,317.33,12027.0,311.3112,311.6746,310.9773,311.6451,12027.0
2023-04-04 14:00:00,317.42,317.81,317.28,317.66,7625.0,311.7335,312.1165,311.596,311.9692,7625.0
2023-04-04 14:10:00,317.7,318.18,317.7,317.74,6288.0,312.0085,312.4799,312.0085,312.0478,6288.0
2023-04-04 14:20:00,317.81,317.82,317.22,317.47,6001.0,312.1165,312.1264,311.5371,311.7826,6001.0
2023-04-04 14:30:00,317.37,318.04,317.33,318.02,3501.0,311.6844,312.3424,311.6451,312.3228,3501.0
2023-04-04 14:40:00,317.99,318.09,317.87,317.92,5384.0,312.2933,312.3915,312.1755,312.2246,5384.0
2023-04-04 14:50:00,317.99,318.06,317.77,317.9,8279.0,312.2933,312.3621,312.0773,312.2049,8279.0
2023-04-04 15:00:00,317.92,318.34,317.84,318.21,10443.0,312.2246,312.637,312.146,312.5094,10443.0
2023-04-04 15:10:00,318.26,318.72,318.09,318.55,11850.0,312.5585,313.0102,312.3915,312.8433,11850.0
2023-04-04 15:20:00,318.53,318.54,318.16,318.25,29970.0,312.8236,312.8335,312.4603,312.5487,29970.0
2023-04-04 15:30:00,318.3,318.52,317.8,318.13,15542.0,312.5978,312.8138,312.1067,312.4308,15542.0
2023-04-04 15:40:00,318.16,318.17,317.47,317.84,31597.0,312.4603,312.4701,311.7826,312.146,31597.0
2023-04-04 15:50:00,318.0,318.86,318.0,318.83,89035.0,312.3031,313.1477,312.3031,313.1183,89035.0
2023-04-05 09:30:00,319.91,321.8,317.92,321.45,19327.0,314.1789,316.0351,312.2246,315.6913,19327.0
2023-04-05 09:40:00,321.54,322.87,321.48,322.26,5752.0,315.7797,317.0859,315.7208,316.4868,5752.0
2023-04-05 09:50:00,322.02,322.23,321.85,322.23,5695.0,316.2511,316.4574,316.0842,316.4574,5695.0
2023-04-05 10:00:00,322.24,322.24,320.8,320.88,8787.0,316.4672,316.4672,315.053,315.1315,8787.0
2023-04-05 10:10:00,320.9,321.11,320.1,321.08,14318.0,315.1512,315.3574,314.3655,315.328,14318.0
2023-04-05 10:20:00,321.13,321.91,321.06,321.53,10693.0,315.3771,316.1431,315.3083,315.7699,10693.0
2023-04-05 10:30:00,321.75,322.01,321.56,321.65,3410.0,315.986,316.2413,315.7994,315.8878,3410.0
2023-04-05 10:40:00,321.63,322.04,321.57,321.58,5262.0,315.8681,316.2708,315.8092,315.819,5262.0
2023-04-05 10:50:00,321.4,321.73,321.14,321.51,7880.0,315.6422,315.9663,315.3869,315.7503,7880.0
2023-04-05 11:00:00,321.41,321.52,321.13,321.47,13899.0,315.6521,315.7601,315.3771,315.711,13899.0
2023-04-05 11:10:00,321.44,322.43,321.4,322.25,12652.0,315.6815,316.6538,315.6422,316.477,12652.0
2023-04-05 11:20:00,322.1,322.1,321.2,321.71,7605.0,316.3297,316.3297,315.4458,315.9467,7605.0
2023-04-05 11:30:00,321.62,321.77,321.43,321.51,5367.0,315.8583,316.0056,315.6717,315.7503,5367.0
2023-04-05 11:40:00,321.46,321.69,321.19,321.31,9914.0,315.7012,315.927,315.436,315.5538,9914.0
2023-04-05 11:50:00,321.23,321.34,320.73,321.31,5937.0,315.4753,315.5833,314.9842,315.5538,5937.0
2023-04-05 12:00:00,321.25,321.25,320.72,320.8,7958.0,315.4949,315.4949,314.9744,315.053,7958.0
2023-04-05 12:10:00,320.93,321.31,320.86,320.93,11493.0,315.1806,315.5538,315.1119,315.1806,11493.0
2023-04-05 12:20:00,320.96,321.1,320.61,320.71,4627.0,315.2101,315.3476,314.8664,314.9646,4627.0
2023-04-05 12:30:00,320.69,321.21,320.55,321.12,6010.0,314.9449,315.4556,314.8075,315.3672,6010.0
2023-04-05 12:40:00,321.01,321.28,320.75,320.84,6776.0,315.2592,315.5244,315.0039,315.0923,6776.0
2023-04-05 12:50:00,320.55,321.04,320.55,320.99,3540.0,314.8075,315.2887,314.8075,315.2396,3540.0
2023-04-05 13:00:00,320.99,321.62,320.98,321.23,5079.0,315.2396,315.8583,315.2298,315.4753,5079.0
2023-04-05 13:10:00,321.13,321.42,321.13,321.42,2315.0,315.3771,315.6619,315.3771,315.6619,2315.0
2023-04-05 13:20:00,321.1,321.55,321.08,321.34,2956.0,315.3476,315.7895,315.328,315.5833,2956.0
2023-04-05 13:30:00,321.24,321.24,320.91,321.04,4647.0,315.4851,315.4851,315.161,315.2887,4647.0
2023-04-05 13:40:00,321.03,321.03,320.55,320.7,2243.0,315.2789,315.2789,314.8075,314.9548,2243.0
2023-04-05 13:50:00,320.72,321.56,320.72,321.45,4763.0,314.9744,315.7994,314.9744,315.6913,4763.0
2023-04-05 14:00:00,321.55,321.55,321.04,321.04,3818.0,315.7895,315.7895,315.2887,315.2887,3818.0
2023-04-05 14:10:00,320.8,321.53,320.79,321.47,3200.0,315.053,315.7699,315.0432,315.711,3200.0
2023-04-05 14:20:00,321.46,321.52,321.07,321.09,3332.0,315.7012,315.7601,315.3181,315.3378,3332.0
2023-04-05 14:30:00,321.06,321.43,320.97,321.43,3919.0,315.3083,315.6717,315.2199,315.6717,3919.0
2023-04-05 14:40:00,321.29,321.37,320.91,320.98,4943.0,315.5342,315.6128,315.161,315.2298,4943.0
2023-04-05 14:50:00,320.91,321.3,320.89,321.16,3952.0,315.161,315.544,315.1414,315.4065,3952.0
2023-04-05 15:00:00,321.27,321.32,320.97,320.97,4452.0,315.5146,315.5637,315.2199,315.2199,4452.0
2023-04-05 15:10:00,320.98,321.39,320.9,320.9,8939.0,315.2298,315.6324,315.1512,315.1512,8939.0
2023-04-05 15:20:00,320.93,321.3,320.86,321.09,8136.0,315.1806,315.544,315.1119,315.3378,8136.0
2023-04-05 15:30:00,321.08,321.36,320.88,320.95,8470.0,315.328,315.6029,315.1315,315.2003,8470.0
2023-04-05 15:40:00,320.88,321.07,320.63,320.72,14695.0,315.1315,315.3181,314.886,314.9744,14695.0
2023-04-05 15:50:00,320.72,321.65,320.72,321.48,67183.0,314.9744,315.8878,314.9744,315.7208,67183.0
2023-04-06 09:30:00,321.25,321.52,320.54,321.49,10500.0,315.4949,315.7601,314.7976,315.7306,10500.0
2023-04-06 09:40:00,321.49,321.62,321.24,321.25,1234.0,315.7306,315.8583,315.4851,315.4949,1234.0
2023-04-06 09:50:00,321.18,321.54,321.18,321.4,2600.0,315.4262,315.7797,315.4262,315.6422,2600.0
2023-04-06 10:00:00,321.32,321.55,321.06,321.21,5663.0,315.5637,315.7895,315.3083,315.4556,5663.0
2023-04-06 10:10:00,321.46,321.59,320.8,321.31,2325.0,315.7012,315.8288,315.053,315.5538,2325.0
2023-04-06 10:20:00,321.28,321.39,321.03,321.16,1080.0,315.5244,315.6324,315.2789,315.4065,1080.0
2023-04-06 10:30:00,321.16,321.71,321.14,321.43,2295.0,315.4065,315.9467,315.3869,315.6717,2295.0
2023-04-06 10:40:00,321.5,321.5,321.01,321.21,3565.0,315.7404,315.7404,315.2592,315.4556,3565.0
2023-04-06 10:50:00,321.14,321.3,320.79,320.95,3837.0,315.3869,315.544,315.0432,315.2003,3837.0
2023-04-06 11:00:00,320.68,321.22,320.59,320.72,3453.0,314.9351,315.4655,314.8467,314.9744,3453.0
2023-04-06 11:10:00,320.68,320.8,320.5,320.54,2300.0,314.9351,315.053,314.7584,314.7976,2300.0
2023-04-06 11:20:00,320.56,320.84,320.5,320.84,1958.0,314.8173,315.0923,314.7584,315.0923,1958.0
2023-04-06 11:30:00,320.85,320.99,320.65,320.84,4106.0,315.1021,315.2396,314.9057,315.0923,4106.0
2023-04-06 11:40:00,320.74,320.96,320.65,320.91,2366.0,314.9941,315.2101,314.9057,315.161,2366.0
2023-04-06 11:50:00,320.74,320.85,320.6,320.65,2310.0,314.9941,315.1021,314.8566,314.9057,2310.0
2023-04-06 12:00:00,320.66,321.49,320.66,321.19,5159.0,314.9155,315.7306,314.9155,315.436,5159.0
2023-04-06 12:10:00,321.11,321.6,321.05,321.41,6350.0,315.3574,315.8386,315.2985,315.6521,6350.0
2023-04-06 12:20:00,321.45,321.53,321.42,321.53,800.0,315.6913,315.7699,315.6619,315.7699,800.0
2023-04-06 12:30:00,321.52,321.74,321.39,321.74,4629.0,315.7601,315.9761,315.6324,315.9761,4629.0
2023-04-06 12:40:00,321.68,322.01,321.6,321.82,5361.0,315.9172,316.2413,315.8386,316.0547,5361.0
2023-04-06 12:50:00,321.88,322.23,321.88,322.23,800.0,316.1136,316.4574,316.1136,316.4574,800.0
2023-04-06 13:00:00,322.11,322.23,321.98,322.21,2516.0,316.3395,316.4574,316.2118,316.4377,2516.0
2023-04-06 13:10:00,322.34,322.62,322.27,322.47,1000.0,316.5654,316.8404,316.4966,316.6931,1000.0
2023-04-06 13:20:00,322.48,322.49,321.87,322.12,6389.0,316.7029,316.7127,316.1038,316.3493,6389.0
2023-04-06 13:30:00,322.27,322.34,321.96,322.23,2505.0,316.4966,316.5654,316.1922,316.4574,2505.0
2023-04-06 13:40:00,322.1,322.1,321.75,321.87,1476.0,316.3297,316.3297,315.986,316.1038,1476.0
2023-04-06 13:50:00,321.78,321.8,321.32,321.38,1302.0,316.0154,316.0351,315.5637,315.6226,1302.0
2023-04-06 14:00:00,321.44,321.67,321.32,321.5,3051.0,315.6815,315.9074,315.5637,315.7404,3051.0
2023-04-06 14:10:00,321.71,322.13,321.71,321.84,5285.0,315.9467,316.3592,315.9467,316.0743,5285.0
2023-04-06 14:20:00,321.8,321.92,321.6,321.83,5383.0,316.0351,316.1529,315.8386,316.0645,5383.0
2023-04-06 14:30:00,321.89,322.11,321.89,321.9,2628.0,316.1235,316.3395,316.1235,316.1333,2628.0
2023-04-06 14:40:00,321.95,321.96,321.56,321.56,2407.0,316.1824,316.1922,315.7994,315.7994,2407.0
2023-04-06 14:50:00,321.67,321.85,321.51,321.72,3200.0,315.9074,316.0842,315.7503,315.9565,3200.0
2023-04-06 15:00:00,321.77,321.82,321.49,321.72,2749.0,316.0056,316.0547,315.7306,315.9565,2749.0
2023-04-06 15:10:00,321.66,321.68,321.28,321.31,2726.0,315.8976,315.9172,315.5244,315.5538,2726.0
2023-04-06 15:20:00,321.2,321.48,321.1,321.25,6120.0,315.4458,315.7208,315.3476,315.4949,6120.0
2023-04-06 15:30:00,321.25,321.67,321.22,321.47,10477.0,315.4949,315.9074,315.4655,315.711,10477.0
2023-04-06 15:40:00,321.4,321.9,321.24,321.89,14066.0,315.6422,316.1333,315.4851,316.1235,14066.0
2023-04-06 15:50:00,321.9,322.08,321.48,322.05,45590.0,316.1333,316.31,315.7208,316.2806,45590.0
2023-04-10 09:30:00,320.46,321.14,319.45,319.45,13872.0,314.7191,315.3869,313.7272,313.7272,13872.0
2023-04-10 09:40:00,320.03,320.42,319.35,319.35,3439.0,314.2968,314.6798,313.629,313.629,3439.0
2023-04-10 09:50:00,319.04,319.06,317.48,317.71,10002.0,313.3245,313.3441,311.7925,312.0183,10002.0
2023-04-10 10:00:00,317.84,318.89,317.69,318.51,4600.0,312.146,313.1772,311.9987,312.804,4600.0
2023-04-10 10:10:00,318.59,319.22,318.59,318.7,8508.0,312.8826,313.5013,312.8826,312.9906,8508.0
2023-04-10 10:20:00,318.81,319.2,318.54,319.19,3287.0,313.0986,313.4816,312.8335,313.4718,3287.0
2023-04-10 10:30:00,319.22,319.22,318.69,318.85,3598.0,313.5013,313.5013,312.9808,313.1379,3598.0
2023-04-10 10:40:00,318.9,319.04,318.47,318.57,9889.0,313.187,313.3245,312.7647,312.8629,9889.0
2023-04-10 10:50:00,318.5,318.5,318.0,318.0,5616.0,312.7942,312.7942,312.3031,312.3031,5616.0
2023-04-10 11:00:00,317.76,318.22,317.76,318.03,1955.0,312.0674,312.5192,312.0674,312.3326,1955.0
2023-04-10 11:10:00,318.25,318.34,318.16,318.22,1069.0,312.5487,312.637,312.4603,312.5192,1069.0
2023-04-10 11:20:00,318.1,318.14,317.71,317.94,2663.0,312.4013,312.4406,312.0183,312.2442,2663.0
2023-04-10 11:30:00,318.41,318.56,318.16,318.46,2005.0,312.7058,312.8531,312.4603,312.7549,2005.0
2023-04-10 11:40:00,318.54,318.56,318.33,318.55,1811.0,312.8335,312.8531,312.6272,312.8433,1811.0
2023-04-10 11:50:00,318.41,318.68,318.33,318.52,3476.0,312.7058,312.971,312.6272,312.8138,3476.0
2023-04-10 12:00:00,318.52,318.61,318.01,318.05,2324.0,312.8138,312.9022,312.313,312.3522,2324.0
2023-04-10 12:10:00,318.06,318.23,318.0,318.23,2104.0,312.3621,312.529,312.3031,312.529,2104.0
2023-04-10 12:20:00,318.42,318.65,318.18,318.36,3343.0,312.7156,312.9415,312.4799,312.6567,3343.0
2023-04-10 12:30:00,318.49,319.43,318.49,319.43,3659.0,312.7844,313.7075,312.7844,313.7075,3659.0
2023-04-10 12:40:00,319.24,319.71,319.24,319.71,301.0,313.5209,313.9825,313.5209,313.9825,301.0
2023-04-10 12:50:00,319.57,319.69,319.47,319.69,1999.0,313.845,313.9629,313.7468,313.9629,1999.0
2023-04-10 13:00:00,319.92,320.02,319.79,319.79,1400.0,314.1887,314.287,314.0611,314.0611,1400.0
2023-04-10 13:10:00,319.75,319.92,319.74,319.92,1860.0,314.0218,314.1887,314.012,314.1887,1860.0
2023-04-10 13:20:00,319.81,319.82,319.41,319.57,2420.0,314.0807,314.0905,313.6879,313.845,2420.0
2023-04-10 13:30:00,319.5,319.5,319.31,319.31,1877.0,313.7763,313.7763,313.5897,313.5897,1877.0
2023-04-10 13:40:00,319.42,319.77,319.29,319.68,1906.0,313.6977,314.0414,313.57,313.953,1906.0
2023-04-10 13:50:00,319.71,319.76,319.63,319.73,1580.0,313.9825,314.0316,313.9039,314.0021,1580.0
2023-04-10 14:00:00,319.65,319.96,319.61,319.69,3197.0,313.9236,314.228,313.8843,313.9629,3197.0
2023-04-10 14:10:00,319.64,319.64,319.42,319.42,600.0,313.9138,313.9138,313.6977,313.6977,600.0
2023-04-10 14:20:00,319.42,319.52,319.13,319.51,4805.0,313.6977,313.7959,313.4129,313.7861,4805.0
2023-04-10 14:30:00,319.71,319.71,319.41,319.46,1954.0,313.9825,313.9825,313.6879,313.737,1954.0
2023-04-10 14:40:00,319.21,319.31,319.15,319.15,1037.0,313.4915,313.5897,313.4325,313.4325,1037.0
2023-04-10 14:50:00,319.2,319.44,319.16,319.44,2642.0,313.4816,313.7173,313.4424,313.7173,2642.0
2023-04-10 15:00:00,319.57,319.58,319.3,319.41,4247.0,313.845,313.8548,313.5799,313.6879,4247.0
2023-04-10 15:10:00,319.36,319.54,319.36,319.48,2484.0,313.6388,313.8156,313.6388,313.7566,2484.0
2023-04-10 15:20:00,319.39,319.56,319.26,319.55,4933.0,313.6682,313.8352,313.5406,313.8254,4933.0
2023-04-10 15:30:00,319.5,319.69,319.2,319.44,8757.0,313.7763,313.9629,313.4816,313.7173,8757.0
2023-04-10 15:40:00,319.56,319.94,319.45,319.77,12430.0,313.8352,314.2084,313.7272,314.0414,12430.0
2023-04-10 15:50:00,319.79,320.07,319.53,320.06,37574.0,314.0611,314.3361,313.8057,314.3262,37574.0
2023-04-11 09:30:00,320.63,320.63,319.34,319.74,7498.0,314.886,314.886,313.6191,314.012,7498.0
2023-04-11 09:40:00,319.94,320.27,319.81,320.04,2767.0,314.2084,314.5325,314.0807,314.3066,2767.0
2023-04-11 09:50:00,320.33,320.51,319.96,320.43,6279.0,314.5914,314.7682,314.228,314.6896,6279.0
2023-04-11 10:00:00,320.02,320.7,320.01,320.69,5300.0,314.287,314.9548,314.2771,314.9449,5300.0
2023-04-11 10:10:00,320.69,320.99,320.64,320.87,4966.0,314.9449,315.2396,314.8958,315.1217,4966.0
2023-04-11 10:20:00,320.85,321.3,320.79,321.18,6450.0,315.1021,315.544,315.0432,315.4262,6450.0
2023-04-11 10:30:00,321.47,321.47,320.72,320.72,3451.0,315.711,315.711,314.9744,314.9744,3451.0
2023-04-11 10:40:00,320.71,320.91,320.58,320.91,4468.0,314.9646,315.161,314.8369,315.161,4468.0
2023-04-11 10:50:00,320.88,321.57,320.88,321.32,4976.0,315.1315,315.8092,315.1315,315.5637,4976.0
2023-04-11 11:00:00,321.32,321.32,320.83,320.83,3952.0,315.5637,315.5637,315.0824,315.0824,3952.0
2023-04-11 11:10:00,320.91,321.36,320.91,321.07,5333.0,315.161,315.6029,315.161,315.3181,5333.0
2023-04-11 11:20:00,321.16,321.35,321.03,321.14,3581.0,315.4065,315.5931,315.2789,315.3869,3581.0
2023-04-11 11:30:00,321.14,321.15,320.87,321.01,2448.0,315.3869,315.3967,315.1217,315.2592,2448.0
2023-04-11 11:40:00,321.01,321.38,321.01,321.11,4125.0,315.2592,315.6226,315.2592,315.3574,4125.0
2023-04-11 11:50:00,321.08,321.36,320.92,321.15,7623.0,315.328,315.6029,315.1708,315.3967,7623.0
2023-04-11 12:00:00,321.19,321.26,320.87,321.1,8085.0,315.436,315.5047,315.1217,315.3476,8085.0
2023-04-11 12:10:00,321.19,321.55,321.18,321.41,6021.0,315.436,315.7895,315.4262,315.6521,6021.0
2023-04-11 12:20:00,321.41,321.41,321.1,321.11,4185.0,315.6521,315.6521,315.3476,315.3574,4185.0
2023-04-11 12:30:00,321.15,321.33,320.96,321.01,5202.0,315.3967,315.5735,315.2101,315.2592,5202.0
2023-04-11 12:40:00,321.0,321.11,320.93,321.05,4595.0,315.2494,315.3574,315.1806,315.2985,4595.0
2023-04-11 12:50:00,320.95,321.06,320.54,320.56,5138.0,315.2003,315.3083,314.7976,314.8173,5138.0
2023-04-11 13:00:00,320.57,321.0,320.52,320.99,5510.0,314.8271,315.2494,314.778,315.2396,5510.0
2023-04-11 13:10:00,320.88,320.96,320.48,320.88,7883.0,315.1315,315.2101,314.7387,315.1315,7883.0
2023-04-11 13:20:00,320.82,320.9,320.46,320.7,3044.0,315.0726,315.1512,314.7191,314.9548,3044.0
2023-04-11 13:30:00,320.75,320.92,320.39,320.75,6049.0,315.0039,315.1708,314.6503,315.0039,6049.0
2023-04-11 13:40:00,320.83,320.97,320.5,320.97,5597.0,315.0824,315.2199,314.7584,315.2199,5597.0
2023-04-11 13:50:00,320.84,320.91,320.7,320.7,4648.0,315.0923,315.161,314.9548,314.9548,4648.0
2023-04-11 14:00:00,320.72,320.72,320.39,320.47,5575.0,314.9744,314.9744,314.6503,314.7289,5575.0
2023-04-11 14:10:00,320.39,320.71,320.38,320.71,11962.0,314.6503,314.9646,314.6405,314.9646,11962.0
2023-04-11 14:20:00,320.72,320.82,320.5,320.78,9202.0,314.9744,315.0726,314.7584,315.0333,9202.0
2023-04-11 14:30:00,320.85,321.13,320.69,320.81,6436.0,315.1021,315.3771,314.9449,315.0628,6436.0
2023-04-11 14:40:00,320.95,321.47,320.92,321.22,8337.0,315.2003,315.711,315.1708,315.4655,8337.0
2023-04-11 14:50:00,321.13,321.13,320.87,320.96,4036.0,315.3771,315.3771,315.1217,315.2101,4036.0
2023-04-11 15:00:00,320.91,321.09,320.73,320.84,6682.0,315.161,315.3378,314.9842,315.0923,6682.0
2023-04-11 15:10:00,320.91,321.22,320.89,321.12,6904.0,315.161,315.4655,315.1414,315.3672,6904.0
2023-04-11 15:20:00,321.04,321.58,320.99,321.56,9112.0,315.2887,315.819,315.2396,315.7994,9112.0
2023-04-11 15:30:00,321.6,321.74,321.42,321.43,8565.0,315.8386,315.9761,315.6619,315.6717,8565.0
2023-04-11 15:40:00,321.47,321.55,321.04,321.05,19812.0,315.711,315.7895,315.2887,315.2985,19812.0
2023-04-11 15:50:00,320.92,321.07,320.49,320.97,42703.0,315.1708,315.3181,314.7485,315.2199,42703.0
2023-04-12 09:30:00,321.54,322.22,321.0,322.22,11509.0,315.7797,316.4475,315.2494,316.4475,11509.0
2023-04-12 09:40:00,322.03,322.39,321.85,322.23,5129.0,316.2609,316.6145,316.0842,316.4574,5129.0
2023-04-12 09:50:00,322.16,323.0,322.15,322.93,4096.0,316.3886,317.2136,316.3788,317.1448,4096.0
2023-04-12 10:00:00,322.72,323.25,322.5,323.09,7871.0,316.9386,317.4591,316.7225,317.302,7871.0
2023-04-12 10:10:00,322.91,323.15,322.74,322.91,4017.0,317.1252,317.3609,316.9582,317.1252,4017.0
2023-04-12 10:20:00,322.82,323.29,322.31,322.98,8717.0,317.0368,317.4984,316.5359,317.1939,8717.0
2023-04-12 10:30:00,323.13,323.13,322.13,322.43,7252.0,317.3412,317.3412,316.3592,316.6538,7252.0
2023-04-12 10:40:00,322.31,322.77,322.2,322.34,4869.0,316.5359,316.9877,316.4279,316.5654,4869.0
2023-04-12 10:50:00,322.35,322.72,322.26,322.47,3233.0,316.5752,316.9386,316.4868,316.6931,3233.0
2023-04-12 11:00:00,322.47,322.54,322.05,322.15,4515.0,316.6931,316.7618,316.2806,316.3788,4515.0
2023-04-12 11:10:00,322.04,322.04,321.51,321.61,7078.0,316.2708,316.2708,315.7503,315.8485,7078.0
2023-04-12 11:20:00,321.72,322.27,321.72,322.11,7479.0,315.9565,316.4966,315.9565,316.3395,7479.0
2023-04-12 11:30:00,322.13,322.13,321.74,321.87,4609.0,316.3592,316.3592,315.9761,316.1038,4609.0
2023-04-12 11:40:00,321.93,322.4,321.92,322.4,3122.0,316.1627,316.6243,316.1529,316.6243,3122.0
2023-04-12 11:50:00,322.32,322.66,322.27,322.42,2223.0,316.5457,316.8797,316.4966,316.644,2223.0
2023-04-12 12:00:00,322.42,322.61,322.32,322.32,2274.0,316.644,316.8306,316.5457,316.5457,2274.0
2023-04-12 12:10:00,322.21,322.59,322.07,322.58,2495.0,316.4377,316.8109,316.3002,316.8011,2495.0
2023-04-12 12:20:00,322.58,322.58,322.08,322.16,8824.0,316.8011,316.8011,316.31,316.3886,8824.0
2023-04-12 12:30:00,322.19,322.31,322.15,322.23,3532.0,316.4181,316.5359,316.3788,316.4574,3532.0
2023-04-12 12:40:00,322.13,322.22,321.9,322.22,4700.0,316.3592,316.4475,316.1333,316.4475,4700.0
2023-04-12 12:50:00,322.13,322.38,322.05,322.31,5757.0,316.3592,316.6047,316.2806,316.5359,5757.0
2023-04-12 13:00:00,322.28,322.64,322.22,322.63,2459.0,316.5065,316.86,316.4475,316.8502,2459.0
2023-04-12 13:10:00,322.84,322.9,322.55,322.55,2437.0,317.0564,317.1154,316.7716,316.7716,2437.0
2023-04-12 13:20:00,322.51,322.64,322.27,322.62,4495.0,316.7323,316.86,316.4966,316.8404,4495.0
2023-04-12 13:30:00,322.68,323.13,322.67,322.89,4977.0,316.8993,317.3412,316.8895,317.1055,4977.0
2023-04-12 13:40:00,322.89,323.11,322.8,322.99,3396.0,317.1055,317.3216,317.0171,317.2037,3396.0
2023-04-12 13:50:00,322.9,323.08,322.87,322.91,5748.0,317.1154,317.2921,317.0859,317.1252,5748.0
2023-04-12 14:00:00,322.95,323.37,322.73,323.07,4335.0,317.1645,317.5769,316.9484,317.2823,4335.0
2023-04-12 14:10:00,323.1,323.29,323.09,323.24,6191.0,317.3118,317.4984,317.302,317.4493,6191.0
2023-04-12 14:20:00,323.3,323.3,321.98,321.98,5043.0,317.5082,317.5082,316.2118,316.2118,5043.0
2023-04-12 14:30:00,321.86,321.93,321.55,321.63,5907.0,316.094,316.1627,315.7895,315.8681,5907.0
2023-04-12 14:40:00,321.47,322.17,321.47,321.65,4520.0,315.711,316.3984,315.711,315.8878,4520.0
2023-04-12 14:50:00,321.5,321.93,321.5,321.82,2617.0,315.7404,316.1627,315.7404,316.0547,2617.0
2023-04-12 15:00:00,321.75,321.92,321.26,321.4,6477.0,315.986,316.1529,315.5047,315.6422,6477.0
2023-04-12 15:10:00,321.24,321.26,320.77,320.79,3950.0,315.4851,315.5047,315.0235,315.0432,3950.0
2023-04-12 15:20:00,320.78,321.13,320.61,320.94,5231.0,315.0333,315.3771,314.8664,315.1905,5231.0
2023-04-12 15:30:00,321.04,321.3,320.78,321.3,4353.0,315.2887,315.544,315.0333,315.544,4353.0
2023-04-12 15:40:00,321.43,321.7,321.04,321.08,13374.0,315.6717,315.9369,315.2887,315.328,13374.0
2023-04-12 15:50:00,321.21,321.86,321.17,321.84,33637.0,315.4556,316.094,315.4163,316.0743,33637.0
2023-04-13 09:30:00,321.07,321.76,320.25,320.6,9005.0,315.3181,315.9958,314.5128,314.8566,9005.0
2023-04-13 09:40:00,320.29,321.53,320.28,321.53,2724.0,314.5521,315.7699,314.5423,315.7699,2724.0
2023-04-13 09:50:00,321.26,322.37,321.22,322.19,3857.0,315.5047,316.5949,315.4655,316.4181,3857.0
2023-04-13 10:00:00,322.16,322.75,321.92,322.4,6288.0,316.3886,316.968,316.1529,316.6243,6288.0
2023-04-13 10:10:00,322.38,323.15,322.38,323.11,5452.0,316.6047,317.3609,316.6047,317.3216,5452.0
2023-04-13 10:20:00,323.23,323.23,322.62,322.76,3139.0,317.4394,317.4394,316.8404,316.9779,3139.0
2023-04-13 10:30:00,322.76,322.91,322.45,322.87,15328.0,316.9779,317.1252,316.6734,317.0859,15328.0
2023-04-13 10:40:00,322.74,322.74,322.1,322.12,5980.0,316.9582,316.9582,316.3297,316.3493,5980.0
2023-04-13 10:50:00,322.25,322.79,322.18,322.56,3150.0,316.477,317.0073,316.4083,316.7814,3150.0
2023-04-13 11:00:00,322.63,322.77,322.31,322.49,3296.0,316.8502,316.9877,316.5359,316.7127,3296.0
2023-04-13 11:10:00,322.55,322.58,322.31,322.5,8677.0,316.7716,316.8011,316.5359,316.7225,8677.0
2023-04-13 11:20:00,322.5,323.1,322.35,322.84,13421.0,316.7225,317.3118,316.5752,317.0564,13421.0
2023-04-13 11:30:00,322.81,323.7,322.8,323.39,3917.0,317.027,317.901,317.0171,317.5966,3917.0
2023-04-13 11:40:00,323.34,323.5,323.12,323.17,2034.0,317.5475,317.7046,317.3314,317.3805,2034.0
2023-04-13 11:50:00,323.17,323.28,322.9,323.28,2956.0,317.3805,317.4885,317.1154,317.4885,2956.0
2023-04-13 12:00:00,323.31,323.38,323.14,323.21,1261.0,317.518,317.5868,317.3511,317.4198,1261.0
2023-04-13 12:10:00,323.21,323.33,322.84,322.9,1748.0,317.4198,317.5377,317.0564,317.1154,1748.0
2023-04-13 12:20:00,322.96,323.28,322.73,323.09,3938.0,317.1743,317.4885,316.9484,317.302,3938.0
2023-04-13 12:30:00,322.95,323.04,322.67,322.7,1524.0,317.1645,317.2528,316.8895,316.9189,1524.0
2023-04-13 12:40:00,322.79,323.33,322.78,323.25,2322.0,317.0073,317.5377,316.9975,317.4591,2322.0
2023-04-13 12:50:00,323.35,323.41,323.3,323.39,400.0,317.5573,317.6162,317.5082,317.5966,400.0
2023-04-13 13:00:00,323.57,323.6,323.25,323.44,3465.0,317.7734,317.8028,317.4591,317.6457,3465.0
2023-04-13 13:10:00,323.43,323.64,323.42,323.56,1631.0,317.6359,317.8421,317.626,317.7635,1631.0
2023-04-13 13:20:00,323.7,323.86,323.47,323.47,3906.0,317.901,318.0582,317.6751,317.6751,3906.0
2023-04-13 13:30:00,323.44,323.79,323.42,323.74,4332.0,317.6457,317.9894,317.626,317.9403,4332.0
2023-04-13 13:40:00,323.67,324.16,323.66,324.16,1450.0,317.8716,318.3528,317.8617,318.3528,1450.0
2023-04-13 13:50:00,324.14,324.38,324.14,324.38,1374.0,318.3331,318.5688,318.3331,318.5688,1374.0
2023-04-13 14:00:00,324.31,324.5,324.22,324.33,4084.0,318.5001,318.6867,318.4117,318.5197,4084.0
2023-04-13 14:10:00,324.42,324.6,324.12,324.44,6064.0,318.6081,318.7849,318.3135,318.6278,6064.0
2023-04-13 14:20:00,324.47,324.47,323.98,324.27,3534.0,318.6572,318.6572,318.176,318.4608,3534.0
2023-04-13 14:30:00,324.32,324.44,324.15,324.19,3080.0,318.5099,318.6278,318.343,318.3822,3080.0
2023-04-13 14:40:00,324.37,324.58,324.2,324.58,3819.0,318.559,318.7653,318.3921,318.7653,3819.0
2023-04-13 14:50:00,324.55,324.88,324.37,324.79,3523.0,318.7358,319.0599,318.559,318.9715,3523.0
2023-04-13 15:00:00,324.83,324.9,324.49,324.49,10817.0,319.0108,319.0795,318.6769,318.6769,10817.0
2023-04-13 15:10:00,324.67,324.74,324.28,324.41,3429.0,318.8536,318.9224,318.4706,318.5983,3429.0
2023-04-13 15:20:00,324.42,324.63,324.13,324.63,3783.0,318.6081,318.8144,318.3233,318.8144,3783.0
2023-04-13 15:30:00,324.63,324.64,324.32,324.59,3673.0,318.8144,318.8242,318.5099,318.7751,3673.0
2023-04-13 15:40:00,324.6,325.1,324.59,324.59,16209.0,318.7849,319.2759,318.7751,318.7751,16209.0
2023-04-13 15:50:00,324.52,325.04,324.3,325.02,28335.0,318.7063,319.217,318.4903,319.1974,28335.0
2023-04-14 09:30:00,324.53,324.66,323.18,323.99,12284.0,318.7162,318.8438,317.3903,318.1858,12284.0
2023-04-14 09:40:00,323.52,325.39,323.17,325.02,10555.0,317.7243,319.5607,317.3805,319.1974,10555.0
2023-04-14 09:50:00,325.15,325.91,324.82,325.91,7531.0,319.325,320.0714,319.001,320.0714,7531.0
2023-04-14 10:00:00,325.57,325.65,324.24,324.27,5111.0,319.7375,319.8161,318.4314,318.4608,5111.0
2023-04-14 10:10:00,324.32,325.03,324.32,324.8,5243.0,318.5099,319.2072,318.5099,318.9813,5243.0
2023-04-14 10:20:00,324.96,325.01,324.39,324.39,2077.0,319.1385,319.1876,318.5787,318.5787,2077.0
2023-04-14 10:30:00,324.31,324.79,324.29,324.67,2953.0,318.5001,318.9715,318.4805,318.8536,2953.0
2023-04-14 10:40:00,324.6,324.6,324.07,324.37,2312.0,318.7849,318.7849,318.2644,318.559,2312.0
2023-04-14 10:50:00,324.47,324.54,324.34,324.49,2010.0,318.6572,318.726,318.5296,318.6769,2010.0
2023-04-14 11:00:00,324.23,324.38,323.81,324.38,892.0,318.4215,318.5688,318.0091,318.5688,892.0
2023-04-14 11:10:00,324.49,324.49,323.72,324.02,10356.0,318.6769,318.6769,317.9207,318.2153,10356.0
2023-04-14 11:20:00,324.03,324.03,323.4,323.55,3329.0,318.2251,318.2251,317.6064,317.7537,3329.0
2023-04-14 11:30:00,323.5,324.09,323.49,323.95,3404.0,317.7046,318.284,317.6948,318.1465,3404.0
2023-04-14 11:40:00,323.94,324.17,323.72,324.12,6178.0,318.1367,318.3626,317.9207,318.3135,6178.0
2023-04-14 11:50:00,324.06,324.33,324.05,324.33,1177.0,318.2546,318.5197,318.2448,318.5197,1177.0
2023-04-14 12:00:00,324.32,324.37,323.77,323.86,4164.0,318.5099,318.559,317.9698,318.0582,4164.0
2023-04-14 12:10:00,323.95,323.95,323.5,323.5,1327.0,318.1465,318.1465,317.7046,317.7046,1327.0
2023-04-14 12:20:00,323.58,323.78,323.36,323.37,2036.0,317.7832,317.9796,317.5671,317.5769,2036.0
2023-04-14 12:30:00,323.25,323.25,322.61,322.61,2075.0,317.4591,317.4591,316.8306,316.8306,2075.0
2023-04-14 12:40:00,322.56,322.67,322.13,322.67,4814.0,316.7814,316.8895,316.3592,316.8895,4814.0
2023-04-14 12:50:00,322.7,322.71,322.26,322.46,2000.0,316.9189,316.9288,316.4868,316.6832,2000.0
2023-04-14 13:00:00,322.52,323.25,322.48,323.19,3276.0,316.7422,317.4591,316.7029,317.4002,3276.0
2023-04-14 13:10:00,323.34,323.91,323.31,323.91,3335.0,317.5475,318.1073,317.518,318.1073,3335.0
2023-04-14 13:20:00,323.88,323.88,323.28,323.38,2723.0,318.0778,318.0778,317.4885,317.5868,2723.0
2023-04-14 13:30:00,323.21,323.21,322.66,322.66,6271.0,317.4198,317.4198,316.8797,316.8797,6271.0
2023-04-14 13:40:00,322.68,323.03,322.68,322.82,2204.0,316.8993,317.243,316.8993,317.0368,2204.0
2023-04-14 13:50:00,322.87,323.41,322.86,323.41,702.0,317.0859,317.6162,317.0761,317.6162,702.0
2023-04-14 14:00:00,323.11,323.11,322.79,322.82,2263.0,317.3216,317.3216,317.0073,317.0368,2263.0
2023-04-14 14:10:00,322.8,322.94,322.78,322.86,3285.0,317.0171,317.1546,316.9975,317.0761,3285.0
2023-04-14 14:20:00,322.89,323.14,322.89,323.14,1649.0,317.1055,317.3511,317.1055,317.3511,1649.0
2023-04-14 14:30:00,323.49,323.49,323.11,323.22,1597.0,317.6948,317.6948,317.3216,317.4296,1597.0
2023-04-14 14:40:00,323.26,323.3,323.12,323.21,1366.0,317.4689,317.5082,317.3314,317.4198,1366.0
2023-04-14 14:50:00,323.52,323.72,323.46,323.64,2197.0,317.7243,317.9207,317.6653,317.8421,2197.0
2023-04-14 15:00:00,323.61,323.63,323.19,323.19,886.0,317.8126,317.8323,317.4002,317.4002,886.0
2023-04-14 15:10:00,323.15,323.19,322.66,322.83,4484.0,317.3609,317.4002,316.8797,317.0466,4484.0
2023-04-14 15:20:00,322.76,323.64,322.64,323.5,3662.0,316.9779,317.8421,316.86,317.7046,3662.0
2023-04-14 15:30:00,323.66,323.79,323.47,323.76,5528.0,317.8617,317.9894,317.6751,317.96,5528.0
2023-04-14 15:40:00,323.86,324.24,323.8,324.16,4375.0,318.0582,318.4314,317.9992,318.3528,4375.0
2023-04-14 15:50:00,323.92,324.65,323.77,324.43,27675.0,318.1171,318.834,317.9698,318.6179,27675.0
2023-04-17 09:30:00,326.5,327.91,325.99,327.86,18754.0,320.6509,322.0356,320.15,321.9865,18754.0
2023-04-17 09:40:00,327.88,328.49,327.52,327.96,8136.0,322.0061,322.6052,321.6526,322.0847,8136.0
2023-04-17 09:50:00,327.82,328.82,327.77,328.19,11439.0,321.9472,322.9293,321.8981,322.3106,11439.0
2023-04-17 10:00:00,328.55,328.67,327.84,327.9,8076.0,322.6641,322.782,321.9669,322.0258,8076.0
2023-04-17 10:10:00,327.88,327.94,327.58,327.69,5032.0,322.0061,322.0651,321.7115,321.8195,5032.0
2023-04-17 10:20:00,327.71,327.71,327.13,327.43,4728.0,321.8392,321.8392,321.2696,321.5642,4728.0
2023-04-17 10:30:00,327.49,327.95,327.23,327.41,7878.0,321.6231,322.0749,321.3678,321.5446,7878.0
2023-04-17 10:40:00,327.41,327.93,327.16,327.48,7318.0,321.5446,322.0552,321.299,321.6133,7318.0
2023-04-17 10:50:00,327.43,327.45,326.34,326.63,6961.0,321.5642,321.5838,320.4937,320.7785,6961.0
2023-04-17 11:00:00,326.78,326.78,326.25,326.39,5891.0,320.9258,320.9258,320.4053,320.5428,5891.0
2023-04-17 11:10:00,326.55,326.91,326.23,326.71,6845.0,320.7,321.0535,320.3857,320.8571,6845.0
2023-04-17 11:20:00,326.81,327.0,326.39,327.0,17890.0,320.9553,321.1419,320.5428,321.1419,17890.0
2023-04-17 11:30:00,326.9,326.93,325.87,326.14,10980.0,321.0437,321.0732,320.0322,320.2973,10980.0
2023-04-17 11:40:00,326.23,326.25,325.92,326.23,6170.0,320.3857,320.4053,320.0813,320.3857,6170.0
2023-04-17 11:50:00,326.29,326.45,326.07,326.42,8794.0,320.4446,320.6018,320.2286,320.5723,8794.0
2023-04-17 12:00:00,326.5,326.93,326.37,326.91,4486.0,320.6509,321.0732,320.5232,321.0535,4486.0
2023-04-17 12:10:00,326.91,326.95,326.59,326.59,5086.0,321.0535,321.0928,320.7393,320.7393,5086.0
2023-04-17 12:20:00,326.67,327.19,326.67,327.19,5622.0,320.8178,321.3285,320.8178,321.3285,5622.0
2023-04-17 12:30:00,327.22,327.22,326.83,326.86,4878.0,321.358,321.358,320.975,321.0044,4878.0
2023-04-17 12:40:00,326.9,327.04,326.72,326.8,3968.0,321.0437,321.1812,320.8669,320.9455,3968.0
2023-04-17 12:50:00,326.71,326.71,326.38,326.59,3129.0,320.8571,320.8571,320.533,320.7393,3129.0
2023-04-17 13:00:00,326.62,326.79,326.6,326.69,5787.0,320.7687,320.9357,320.7491,320.8375,5787.0
2023-04-17 13:10:00,326.6,327.26,326.59,327.06,6074.0,320.7491,321.3972,320.7393,321.2008,6074.0
2023-04-17 13:20:00,327.1,327.18,326.89,327.12,4747.0,321.2401,321.3187,321.0339,321.2598,4747.0
2023-04-17 13:30:00,327.22,327.3,327.07,327.16,4150.0,321.358,321.4365,321.2107,321.299,4150.0
2023-04-17 13:40:00,327.2,327.33,327.08,327.28,3052.0,321.3383,321.466,321.2205,321.4169,3052.0
2023-04-17 13:50:00,327.29,327.29,326.93,326.97,3170.0,321.4267,321.4267,321.0732,321.1124,3170.0
2023-04-17 14:00:00,326.94,327.04,326.75,326.83,3786.0,321.083,321.1812,320.8964,320.975,3786.0
2023-04-17 14:10:00,326.8,327.37,326.76,327.3,3557.0,320.9455,321.5053,320.9062,321.4365,3557.0
2023-04-17 14:20:00,327.36,327.37,327.18,327.18,4116.0,321.4955,321.5053,321.3187,321.3187,4116.0
2023-04-17 14:30:00,327.11,327.58,327.11,327.55,5088.0,321.2499,321.7115,321.2499,321.6821,5088.0
2023-04-17 14:40:00,327.57,328.25,327.57,328.15,5556.0,321.7017,322.3695,321.7017,322.2713,5556.0
2023-04-17 14:50:00,328.27,328.27,327.87,327.87,7664.0,322.3892,322.3892,321.9963,321.9963,7664.0
2023-04-17 15:00:00,328.08,328.3,328.05,328.22,10250.0,322.2026,322.4186,322.1731,322.3401,10250.0
2023-04-17 15:10:00,328.26,328.3,327.98,328.19,8721.0,322.3793,322.4186,322.1044,322.3106,8721.0
2023-04-17 15:20:00,328.18,328.5,328.18,328.47,9893.0,322.3008,322.615,322.3008,322.5856,9893.0
2023-04-17 15:30:00,328.38,328.38,327.78,327.99,15854.0,322.4972,322.4972,321.9079,322.1142,15854.0
2023-04-17 15:40:00,327.9,328.55,327.79,328.26,21357.0,322.0258,322.6641,321.9178,322.3793,21357.0
2023-04-17 15:50:00,328.14,329.91,328.14,329.81,91614.0,322.2615,323.9998,322.2615,323.9016,91614.0
2023-04-18 09:30:00,330.0,332.47,329.7,331.45,24810.0,324.0882,326.5139,323.7935,325.5122,24810.0
2023-04-18 09:40:00,331.77,332.3,331.24,331.79,9096.0,325.8265,326.347,325.3059,325.8461,9096.0
2023-04-18 09:50:00,331.8,331.92,331.15,331.38,21822.0,325.8559,325.9738,325.2176,325.4434,21822.0
2023-04-18 10:00:00,331.38,331.94,330.85,331.75,22901.0,325.4434,325.9934,324.9229,325.8068,22901.0
2023-04-18 10:10:00,331.76,331.76,330.65,330.77,9102.0,325.8166,325.8166,324.7265,324.8444,9102.0
2023-04-18 10:20:00,330.77,331.33,330.62,330.98,12615.0,324.8444,325.3943,324.6971,325.0506,12615.0
2023-04-18 10:30:00,330.97,330.98,330.29,330.56,10095.0,325.0408,325.0506,324.373,324.6381,10095.0
2023-04-18 10:40:00,330.6,330.67,330.33,330.38,8119.0,324.6774,324.7462,324.4123,324.4614,8119.0
2023-04-18 10:50:00,330.35,330.35,329.44,329.86,10600.0,324.4319,324.4319,323.5382,323.9507,10600.0
2023-04-18 11:00:00,329.83,329.96,329.4,329.48,9845.0,323.9212,324.0489,323.4989,323.5775,9845.0
2023-04-18 11:10:00,329.27,329.62,329.01,329.16,14328.0,323.3712,323.715,323.1159,323.2632,14328.0
2023-04-18 11:20:00,329.13,329.39,328.76,329.29,10402.0,323.2337,323.4891,322.8704,323.3909,10402.0
2023-04-18 11:30:00,329.19,329.42,328.94,328.94,12624.0,323.2927,323.5186,323.0472,323.0472,12624.0
2023-04-18 11:40:00,329.04,329.96,328.92,329.85,17077.0,323.1454,324.0489,323.0275,323.9409,17077.0
2023-04-18 11:50:00,329.91,330.08,329.73,329.9,17613.0,323.9998,324.1667,323.823,323.99,17613.0
2023-04-18 12:00:00,329.91,330.43,329.87,330.35,17774.0,323.9998,324.5105,323.9605,324.4319,17774.0
2023-04-18 12:10:00,330.35,330.47,329.81,330.13,21383.0,324.4319,324.5497,323.9016,324.2158,21383.0
2023-04-18 12:20:00,330.18,330.72,330.18,330.52,11520.0,324.2649,324.7953,324.2649,324.5988,11520.0
2023-04-18 12:30:00,330.5,330.75,330.26,330.67,17166.0,324.5792,324.8247,324.3435,324.7462,17166.0
2023-04-18 12:40:00,330.67,331.43,330.67,331.43,11561.0,324.7462,325.4925,324.7462,325.4925,11561.0
2023-04-18 12:50:00,331.43,331.47,330.83,331.03,7821.0,325.4925,325.5318,324.9033,325.0997,7821.0
2023-04-18 13:00:00,331.03,331.45,330.86,331.43,8583.0,325.0997,325.5122,324.9328,325.4925,8583.0
2023-04-18 13:10:00,331.37,331.51,330.78,330.93,9421.0,325.4336,325.5711,324.8542,325.0015,9421.0
2023-04-18 13:20:00,330.92,331.23,330.58,331.06,7101.0,324.9917,325.2961,324.6578,325.1292,7101.0
2023-04-18 13:30:00,331.11,331.77,331.11,331.67,8778.0,325.1783,325.8265,325.1783,325.7282,8778.0
2023-04-18 13:40:00,331.67,331.9,331.67,331.86,6511.0,325.7282,325.9541,325.7282,325.9148,6511.0
2023-04-18 13:50:00,331.86,332.16,331.84,332.01,9310.0,325.9148,326.2095,325.8952,326.0622,9310.0
2023-04-18 14:00:00,332.07,332.3,331.95,332.25,10397.0,326.1211,326.347,326.0032,326.2979,10397.0
2023-04-18 14:10:00,332.3,332.55,332.26,332.42,14036.0,326.347,326.5925,326.3077,326.4648,14036.0
2023-04-18 14:20:00,332.47,332.85,332.38,332.69,15544.0,326.5139,326.8871,326.4255,326.73,15544.0
2023-04-18 14:30:00,332.7,332.85,332.63,332.78,12875.0,326.7398,326.8871,326.671,326.8184,12875.0
2023-04-18 14:40:00,332.8,332.93,332.16,332.29,21226.0,326.838,326.9657,326.2095,326.3371,21226.0
2023-04-18 14:50:00,332.29,332.64,332.28,332.59,14036.0,326.3371,326.6809,326.3273,326.6318,14036.0
2023-04-18 15:00:00,332.56,332.64,331.73,331.79,15817.0,326.6023,326.6809,325.7872,325.8461,15817.0
2023-04-18 15:10:00,331.8,332.15,331.74,332.15,11273.0,325.8559,326.1996,325.797,326.1996,11273.0
2023-04-18 15:20:00,332.26,332.54,331.86,332.25,10825.0,326.3077,326.5827,325.9148,326.2979,10825.0
2023-04-18 15:30:00,332.23,332.57,332.13,332.13,11724.0,326.2782,326.6121,326.18,326.18,11724.0
2023-04-18 15:40:00,332.11,332.23,331.81,331.94,24116.0,326.1604,326.2782,325.8657,325.9934,24116.0
2023-04-18 15:50:00,331.98,332.33,331.68,331.71,72013.0,326.0327,326.3764,325.7381,325.7675,72013.0
2023-04-19 09:30:00,332.38,332.88,331.6,332.6,12974.0,326.4255,326.9166,325.6595,326.6416,12974.0
2023-04-19 09:40:00,333.0,333.27,332.44,332.46,6803.0,327.0344,327.2996,326.4845,326.5041,6803.0
2023-04-19 09:50:00,332.31,333.17,332.31,333.16,7400.0,326.3568,327.2014,326.3568,327.1916,7400.0
2023-04-19 10:00:00,333.11,333.11,332.35,332.36,6523.0,327.1424,327.1424,326.3961,326.4059,6523.0
2023-04-19 10:10:00,332.61,333.23,332.57,333.23,10250.0,326.6514,327.2603,326.6121,327.2603,10250.0
2023-04-19 10:20:00,333.23,333.37,332.77,333.08,13559.0,327.2603,327.3978,326.8085,327.113,13559.0
2023-04-19 10:30:00,333.06,333.09,332.81,333.07,5783.0,327.0933,327.1228,326.8478,327.1032,5783.0
2023-04-19 10:40:00,332.99,333.16,332.61,332.75,6186.0,327.0246,327.1916,326.6514,326.7889,6186.0
2023-04-19 10:50:00,332.75,332.9,332.31,332.57,5542.0,326.7889,326.9362,326.3568,326.6121,5542.0
2023-04-19 11:00:00,332.5,332.67,331.96,332.39,7168.0,326.5434,326.7103,326.0131,326.4353,7168.0
2023-04-19 11:10:00,332.4,332.66,332.24,332.47,7303.0,326.4452,326.7005,326.288,326.5139,7303.0
2023-04-19 11:20:00,332.47,332.47,331.92,332.35,3816.0,326.5139,326.5139,325.9738,326.3961,3816.0
2023-04-19 11:30:00,332.21,332.21,331.75,332.17,7736.0,326.2586,326.2586,325.8068,326.2193,7736.0
2023-04-19 11:40:00,332.13,332.25,331.84,332.13,9437.0,326.18,326.2979,325.8952,326.18,9437.0
2023-04-19 11:50:00,332.15,332.25,331.76,331.9,10993.0,326.1996,326.2979,325.8166,325.9541,10993.0
2023-04-19 12:00:00,331.89,332.0,331.53,331.61,4558.0,325.9443,326.0523,325.5908,325.6693,4558.0
2023-04-19 12:10:00,331.74,331.74,331.0,331.22,15422.0,325.797,325.797,325.0702,325.2863,15422.0
2023-04-19 12:20:00,331.17,331.47,331.09,331.22,3412.0,325.2372,325.5318,325.1586,325.2863,3412.0
2023-04-19 12:30:00,331.22,331.5,331.02,331.04,5295.0,325.2863,325.5613,325.0899,325.1095,5295.0
2023-04-19 12:40:00,331.04,331.23,331.02,331.13,3764.0,325.1095,325.2961,325.0899,325.1979,3764.0
2023-04-19 12:50:00,331.15,331.32,330.93,331.12,5193.0,325.2176,325.3845,325.0015,325.1881,5193.0
2023-04-19 13:00:00,331.18,331.18,330.82,330.92,3560.0,325.247,325.247,324.8935,324.9917,3560.0
2023-04-19 13:10:00,330.85,330.97,330.61,330.72,7095.0,324.9229,325.0408,324.6872,324.7953,7095.0
2023-04-19 13:20:00,330.75,331.0,330.74,331.0,4936.0,324.8247,325.0702,324.8149,325.0702,4936.0
2023-04-19 13:30:00,330.94,331.01,330.46,330.47,5529.0,325.0113,325.0801,324.5399,324.5497,5529.0
2023-04-19 13:40:00,330.54,330.7,330.43,330.69,4340.0,324.6185,324.7756,324.5105,324.7658,4340.0
2023-04-19 13:50:00,330.81,330.93,330.55,330.56,7398.0,324.8837,325.0015,324.6283,324.6381,7398.0
2023-04-19 14:00:00,330.66,330.99,330.16,330.23,5809.0,324.7363,325.0604,324.2453,324.314,5809.0
2023-04-19 14:10:00,330.27,330.27,329.84,329.92,12584.0,324.3533,324.3533,323.931,324.0096,12584.0
2023-04-19 14:20:00,329.98,330.04,329.87,329.88,8922.0,324.0685,324.1274,323.9605,323.9703,8922.0
2023-04-19 14:30:00,329.91,330.24,329.85,330.05,7930.0,323.9998,324.3239,323.9409,324.1373,7930.0
2023-04-19 14:40:00,330.0,330.0,329.58,329.59,6820.0,324.0882,324.0882,323.6757,323.6855,6820.0
2023-04-19 14:50:00,329.59,329.93,329.41,329.93,9412.0,323.6855,324.0194,323.5087,324.0194,9412.0
2023-04-19 15:00:00,329.88,330.0,329.74,329.96,6819.0,323.9703,324.0882,323.8328,324.0489,6819.0
2023-04-19 15:10:00,329.96,330.03,329.69,329.69,8524.0,324.0489,324.1176,323.7837,323.7837,8524.0
2023-04-19 15:20:00,329.65,329.73,329.13,329.31,12419.0,323.7444,323.823,323.2337,323.4105,12419.0
2023-04-19 15:30:00,329.26,329.34,328.78,328.95,10610.0,323.3614,323.44,322.89,323.057,10610.0
2023-04-19 15:40:00,329.0,329.03,328.16,328.33,21280.0,323.1061,323.1355,322.2811,322.4481,21280.0
2023-04-19 15:50:00,328.3,329.22,328.27,329.07,48684.0,322.4186,323.3221,322.3892,323.1748,48684.0
2023-04-20 09:30:00,329.74,331.17,329.64,331.17,13244.0,323.8328,325.2372,323.7346,325.2372,13244.0
2023-04-20 09:40:00,331.35,331.67,330.99,331.45,8343.0,325.414,325.7282,325.0604,325.5122,8343.0
2023-04-20 09:50:00,331.48,332.79,331.03,332.5,22394.0,325.5416,326.8282,325.0997,326.5434,22394.0
2023-04-20 10:00:00,332.41,333.0,331.94,332.41,12482.0,326.455,327.0344,325.9934,326.455,12482.0
2023-04-20 10:10:00,332.71,332.84,331.6,332.36,4878.0,326.7496,326.8773,325.6595,326.4059,4878.0
2023-04-20 10:20:00,332.79,332.96,331.93,332.41,8566.0,326.8282,326.9951,325.9836,326.455,8566.0
2023-04-20 10:30:00,332.4,332.66,332.06,332.63,4682.0,326.4452,326.7005,326.1113,326.671,4682.0
2023-04-20 10:40:00,332.55,333.56,332.54,333.41,11877.0,326.5925,327.5844,326.5827,327.4371,11877.0
2023-04-20 10:50:00,333.42,333.78,333.26,333.78,9290.0,327.4469,327.8004,327.2898,327.8004,9290.0
2023-04-20 11:00:00,333.78,333.81,332.88,333.0,8913.0,327.8004,327.8299,326.9166,327.0344,8913.0
2023-04-20 11:10:00,333.16,333.18,332.84,332.84,5563.0,327.1916,327.2112,326.8773,326.8773,5563.0
2023-04-20 11:20:00,332.98,333.09,332.4,332.63,13209.0,327.0148,327.1228,326.4452,326.671,13209.0
2023-04-20 11:30:00,332.63,332.92,332.41,332.41,10697.0,326.671,326.9559,326.455,326.455,10697.0
2023-04-20 11:40:00,332.61,333.33,332.61,333.29,13631.0,326.6514,327.3585,326.6514,327.3192,13631.0
2023-04-20 11:50:00,333.3,333.3,332.99,333.17,6383.0,327.329,327.329,327.0246,327.2014,6383.0
2023-04-20 12:00:00,333.2,333.58,333.03,333.22,5412.0,327.2308,327.604,327.0639,327.2505,5412.0
2023-04-20 12:10:00,333.15,333.15,332.84,332.97,4179.0,327.1817,327.1817,326.8773,327.005,4179.0
2023-04-20 12:20:00,333.07,333.5,333.02,333.41,6433.0,327.1032,327.5255,327.0541,327.4371,6433.0
2023-04-20 12:30:00,333.33,333.79,333.33,333.57,5323.0,327.3585,327.8103,327.3585,327.5942,5323.0
2023-04-20 12:40:00,333.52,334.1,333.46,333.96,4419.0,327.5451,328.1147,327.4862,327.9772,4419.0
2023-04-20 12:50:00,333.84,333.88,333.4,333.62,3418.0,327.8594,327.8987,327.4273,327.6433,3418.0
2023-04-20 13:00:00,333.55,333.58,333.09,333.24,3552.0,327.5746,327.604,327.1228,327.2701,3552.0
2023-04-20 13:10:00,333.18,333.75,333.15,333.75,3640.0,327.2112,327.771,327.1817,327.771,3640.0
2023-04-20 13:20:00,333.66,333.82,333.45,333.69,6089.0,327.6826,327.8397,327.4764,327.7121,6089.0
2023-04-20 13:30:00,333.72,333.77,333.58,333.62,5053.0,327.7415,327.7906,327.604,327.6433,5053.0
2023-04-20 13:40:00,333.64,333.77,333.33,333.33,2088.0,327.663,327.7906,327.3585,327.3585,2088.0
2023-04-20 13:50:00,333.26,333.43,333.09,333.17,3554.0,327.2898,327.4567,327.1228,327.2014,3554.0
2023-04-20 14:00:00,333.17,333.28,332.81,333.12,6700.0,327.2014,327.3094,326.8478,327.1523,6700.0
2023-04-20 14:10:00,333.05,333.31,333.01,333.15,6500.0,327.0835,327.3389,327.0442,327.1817,6500.0
2023-04-20 14:20:00,333.31,333.74,333.22,333.64,7400.0,327.3389,327.7612,327.2505,327.663,7400.0
2023-04-20 14:30:00,333.63,333.63,332.6,332.6,5442.0,327.6531,327.6531,326.6416,326.6416,5442.0
2023-04-20 14:40:00,332.53,332.72,332.19,332.59,5769.0,326.5728,326.7594,326.2389,326.6318,5769.0
2023-04-20 14:50:00,332.74,333.24,332.61,332.65,8124.0,326.7791,327.2701,326.6514,326.6907,8124.0
2023-04-20 15:00:00,332.76,332.8,332.38,332.42,4794.0,326.7987,326.838,326.4255,326.4648,4794.0
2023-04-20 15:10:00,332.36,332.45,331.82,332.12,5814.0,326.4059,326.4943,325.8756,326.1702,5814.0
2023-04-20 15:20:00,332.05,332.41,332.0,332.2,14983.0,326.1014,326.455,326.0523,326.2488,14983.0
2023-04-20 15:30:00,332.32,333.02,332.32,332.76,12310.0,326.3666,327.0541,326.3666,326.7987,12310.0
2023-04-20 15:40:00,332.87,332.9,332.56,332.88,23251.0,326.9067,326.9362,326.6023,326.9166,23251.0
2023-04-20 15:50:00,332.9,333.15,332.46,333.06,83994.0,326.9362,327.1817,326.5041,327.0933,83994.0
2023-04-21 09:30:00,332.51,332.51,330.56,332.23,25838.0,326.5532,326.5532,324.6381,326.2782,25838.0
2023-04-21 09:40:00,332.1,332.58,331.36,331.94,7143.0,326.1505,326.6219,325.4238,325.9934,7143.0
2023-04-21 09:50:00,331.72,332.61,331.51,332.61,2450.0,325.7774,326.6514,325.5711,326.6514,2450.0
2023-04-21 10:00:00,332.47,332.64,332.18,332.62,4758.0,326.5139,326.6809,326.2291,326.6612,4758.0
2023-04-21 10:10:00,332.64,333.24,332.54,332.84,9412.0,326.6809,327.2701,326.5827,326.8773,9412.0
2023-04-21 10:20:00,332.67,332.82,332.23,332.36,8193.0,326.7103,326.8576,326.2782,326.4059,8193.0
2023-04-21 10:30:00,332.38,332.38,332.04,332.04,5099.0,326.4255,326.4255,326.0916,326.0916,5099.0
2023-04-21 10:40:00,332.03,332.07,331.03,331.33,9072.0,326.0818,326.1211,325.0997,325.3943,9072.0
2023-04-21 10:50:00,331.38,331.52,330.96,331.13,2800.0,325.4434,325.5809,325.031,325.1979,2800.0
2023-04-21 11:00:00,331.17,332.18,331.16,331.81,5387.0,325.2372,326.2291,325.2274,325.8657,5387.0
2023-04-21 11:10:00,331.88,332.23,331.88,331.95,3870.0,325.9345,326.2782,325.9345,326.0032,3870.0
2023-04-21 11:20:00,332.03,332.32,331.8,331.92,2503.0,326.0818,326.3666,325.8559,325.9738,2503.0
2023-04-21 11:30:00,331.99,332.25,331.7,331.8,3847.0,326.0425,326.2979,325.7577,325.8559,3847.0
2023-04-21 11:40:00,332.13,332.26,331.45,331.45,7438.0,326.18,326.3077,325.5122,325.5122,7438.0
2023-04-21 11:50:00,331.38,332.09,331.38,331.97,2217.0,325.4434,326.1407,325.4434,326.0229,2217.0
2023-04-21 12:00:00,331.88,331.94,331.64,331.67,4100.0,325.9345,325.9934,325.6988,325.7282,4100.0
2023-04-21 12:10:00,331.51,331.89,331.4,331.89,2236.0,325.5711,325.9443,325.4631,325.9443,2236.0
2023-04-21 12:20:00,331.93,331.93,331.49,331.77,3001.0,325.9836,325.9836,325.5515,325.8265,3001.0
2023-04-21 12:30:00,331.92,332.09,331.61,331.9,4834.0,325.9738,326.1407,325.6693,325.9541,4834.0
2023-04-21 12:40:00,331.9,332.26,331.88,332.24,2725.0,325.9541,326.3077,325.9345,326.288,2725.0
2023-04-21 12:50:00,332.61,332.71,332.44,332.62,2500.0,326.6514,326.7496,326.4845,326.6612,2500.0
2023-04-21 13:00:00,332.6,332.62,332.11,332.34,4810.0,326.6416,326.6612,326.1604,326.3862,4810.0
2023-04-21 13:10:00,332.28,332.37,332.15,332.3,3400.0,326.3273,326.4157,326.1996,326.347,3400.0
2023-04-21 13:20:00,332.26,332.35,332.16,332.29,2609.0,326.3077,326.3961,326.2095,326.3371,2609.0
2023-04-21 13:30:00,332.53,332.9,332.47,332.9,3349.0,326.5728,326.9362,326.5139,326.9362,3349.0
2023-04-21 13:40:00,332.82,333.0,332.69,332.75,6268.0,326.8576,327.0344,326.73,326.7889,6268.0
2023-04-21 13:50:00,332.75,332.87,332.63,332.73,3941.0,326.7889,326.9067,326.671,326.7693,3941.0
2023-04-21 14:00:00,332.9,332.94,332.69,332.8,3533.0,326.9362,326.9755,326.73,326.838,3533.0
2023-04-21 14:10:00,332.8,332.8,332.43,332.44,2150.0,326.838,326.838,326.4746,326.4845,2150.0
2023-04-21 14:20:00,332.46,332.7,332.37,332.59,2772.0,326.5041,326.7398,326.4157,326.6318,2772.0
2023-04-21 14:30:00,332.77,332.77,332.05,332.11,4301.0,326.8085,326.8085,326.1014,326.1604,4301.0
2023-04-21 14:40:00,332.35,332.53,332.26,332.51,2900.0,326.3961,326.5728,326.3077,326.5532,2900.0
2023-04-21 14:50:00,332.53,332.53,332.33,332.41,3202.0,326.5728,326.5728,326.3764,326.455,3202.0
2023-04-21 15:00:00,332.48,332.7,332.19,332.69,10112.0,326.5237,326.7398,326.2389,326.73,10112.0
2023-04-21 15:10:00,332.67,332.71,332.47,332.54,8058.0,326.7103,326.7496,326.5139,326.5827,8058.0
2023-04-21 15:20:00,332.58,333.19,332.57,332.91,9316.0,326.6219,327.221,326.6121,326.946,9316.0
2023-04-21 15:30:00,332.92,333.29,332.82,333.18,14046.0,326.9559,327.3192,326.8576,327.2112,14046.0
2023-04-21 15:40:00,333.19,333.38,332.36,332.54,35163.0,327.221,327.4076,326.4059,326.5827,35163.0
2023-04-21 15:50:00,332.15,334.06,331.82,333.3,156023.0,326.1996,328.0754,325.8756,327.329,156023.0
2023-04-24 09:30:00,334.02,334.76,333.3,333.3,11085.0,328.0361,328.7629,327.329,327.329,11085.0
2023-04-24 09:40:00,333.49,333.8,332.64,333.27,3000.0,327.5156,327.8201,326.6809,327.2996,3000.0
2023-04-24 09:50:00,333.39,334.32,333.39,334.32,4553.0,327.4174,328.3308,327.4174,328.3308,4553.0
2023-04-24 10:00:00,334.02,334.05,333.15,333.34,6387.0,328.0361,328.0656,327.1817,327.3683,6387.0
2023-04-24 10:10:00,333.16,333.48,332.97,333.13,4530.0,327.1916,327.5058,327.005,327.1621,4530.0
2023-04-24 10:20:00,333.0,333.0,332.19,332.83,6711.0,327.0344,327.0344,326.2389,326.8675,6711.0
2023-04-24 10:30:00,332.72,332.97,332.64,332.7,3819.0,326.7594,327.005,326.6809,326.7398,3819.0
2023-04-24 10:40:00,332.68,333.29,332.68,333.17,3271.0,326.7202,327.3192,326.7202,327.2014,3271.0
2023-04-24 10:50:00,333.41,333.44,333.0,333.04,3165.0,327.4371,327.4665,327.0344,327.0737,3165.0
2023-04-24 11:00:00,333.02,333.34,332.56,332.58,3872.0,327.0541,327.3683,326.6023,326.6219,3872.0
2023-04-24 11:10:00,332.67,332.97,332.61,332.96,3300.0,326.7103,327.005,326.6514,326.9951,3300.0
2023-04-24 11:20:00,332.96,333.07,332.87,332.99,1534.0,326.9951,327.1032,326.9067,327.0246,1534.0
2023-04-24 11:30:00,333.16,333.27,333.02,333.24,2816.0,327.1916,327.2996,327.0541,327.2701,2816.0
2023-04-24 11:40:00,333.17,333.17,332.54,332.62,9004.0,327.2014,327.2014,326.5827,326.6612,9004.0
2023-04-24 11:50:00,332.71,332.73,332.57,332.59,3819.0,326.7496,326.7693,326.6121,326.6318,3819.0
2023-04-24 12:00:00,332.69,332.71,332.32,332.35,7496.0,326.73,326.7496,326.3666,326.3961,7496.0
2023-04-24 12:10:00,332.33,332.52,332.14,332.52,7100.0,326.3764,326.563,326.1898,326.563,7100.0
2023-04-24 12:20:00,332.49,332.92,332.49,332.92,4498.0,326.5336,326.9559,326.5336,326.9559,4498.0
2023-04-24 12:30:00,332.87,332.88,332.68,332.68,3998.0,326.9067,326.9166,326.7202,326.7202,3998.0
2023-04-24 12:40:00,332.69,332.84,332.69,332.72,2845.0,326.73,326.8773,326.73,326.7594,2845.0
2023-04-24 12:50:00,332.73,332.77,332.42,332.42,3225.0,326.7693,326.8085,326.4648,326.4648,3225.0
2023-04-24 13:00:00,332.51,332.59,332.28,332.41,3540.0,326.5532,326.6318,326.3273,326.455,3540.0
2023-04-24 13:10:00,332.35,332.45,332.23,332.23,4337.0,326.3961,326.4943,326.2782,326.2782,4337.0
2023-04-24 13:20:00,332.27,332.37,332.06,332.37,4116.0,326.3175,326.4157,326.1113,326.4157,4116.0
2023-04-24 13:30:00,332.46,332.7,332.46,332.59,3211.0,326.5041,326.7398,326.5041,326.6318,3211.0
2023-04-24 13:40:00,332.68,333.0,332.62,332.8,3703.0,326.7202,327.0344,326.6612,326.838,3703.0
2023-04-24 13:50:00,332.87,332.87,332.61,332.61,4313.0,326.9067,326.9067,326.6514,326.6514,4313.0
2023-04-24 14:00:00,332.64,332.69,332.17,332.17,3193.0,326.6809,326.73,326.2193,326.2193,3193.0
2023-04-24 14:10:00,332.14,332.33,332.14,332.16,3416.0,326.1898,326.3764,326.1898,326.2095,3416.0
2023-04-24 14:20:00,332.21,332.3,332.1,332.24,2558.0,326.2586,326.347,326.1505,326.288,2558.0
2023-04-24 14:30:00,332.35,332.48,332.33,332.4,5295.0,326.3961,326.5237,326.3764,326.4452,5295.0
2023-04-24 14:40:00,332.39,332.48,331.89,331.89,8579.0,326.4353,326.5237,325.9443,325.9443,8579.0
2023-04-24 14:50:00,331.86,332.02,331.82,332.0,7638.0,325.9148,326.072,325.8756,326.0523,7638.0
2023-04-24 15:00:00,331.97,332.07,331.8,332.0,7276.0,326.0229,326.1211,325.8559,326.0523,7276.0
2023-04-24 15:10:00,332.0,332.3,331.9,332.2,13429.0,326.0523,326.347,325.9541,326.2488,13429.0
2023-04-24 15:20:00,332.15,332.15,331.79,331.9,5817.0,326.1996,326.1996,325.8461,325.9541,5817.0
2023-04-24 15:30:00,331.86,332.14,331.79,332.01,8171.0,325.9148,326.1898,325.8461,326.0622,8171.0
2023-04-24 15:40:00,331.96,332.08,331.86,331.98,16829.0,326.0131,326.1309,325.9148,326.0327,16829.0
2023-04-24 15:50:00,331.96,331.96,331.42,331.63,78382.0,326.0131,326.0131,325.4827,325.689,78382.0
2023-04-25 09:30:00,331.43,332.52,329.26,332.0,20035.0,325.4925,326.563,323.3614,326.0523,20035.0
2023-04-25 09:40:00,332.0,332.5,331.42,331.49,11917.0,326.0523,326.5434,325.4827,325.5515,11917.0
2023-04-25 09:50:00,331.46,332.08,331.12,331.93,7182.0,325.522,326.1309,325.1881,325.9836,7182.0
2023-04-25 10:00:00,332.21,333.0,331.92,332.64,23611.0,326.2586,327.0344,325.9738,326.6809,23611.0
2023-04-25 10:10:00,332.48,332.75,332.06,332.75,6233.0,326.5237,326.7889,326.1113,326.7889,6233.0
2023-04-25 10:20:00,332.78,333.0,332.5,332.73,14040.0,326.8184,327.0344,326.5434,326.7693,14040.0
2023-04-25 10:30:00,332.7,333.0,332.66,332.95,17899.0,326.7398,327.0344,326.7005,326.9853,17899.0
2023-04-25 10:40:00,332.97,333.0,332.7,332.85,12830.0,327.005,327.0344,326.7398,326.8871,12830.0
2023-04-25 10:50:00,333.0,333.75,332.94,333.47,30536.0,327.0344,327.771,326.9755,327.496,30536.0
2023-04-25 11:00:00,333.47,333.68,333.35,333.43,4040.0,327.496,327.7022,327.3781,327.4567,4040.0
2023-04-25 11:10:00,333.44,333.94,333.32,333.86,17562.0,327.4665,327.9576,327.3487,327.879,17562.0
2023-04-25 11:20:00,333.8,333.8,332.69,332.96,36982.0,327.8201,327.8201,326.73,326.9951,36982.0
2023-04-25 11:30:00,333.01,333.21,332.99,332.99,5034.0,327.0442,327.2407,327.0246,327.0246,5034.0
2023-04-25 11:40:00,333.09,333.71,333.08,333.64,4226.0,327.1228,327.7317,327.113,327.663,4226.0
2023-04-25 11:50:00,333.57,333.72,333.47,333.56,4929.0,327.5942,327.7415,327.496,327.5844,4929.0
2023-04-25 12:00:00,333.56,333.57,333.24,333.5,4021.0,327.5844,327.5942,327.2701,327.5255,4021.0
2023-04-25 12:10:00,333.4,333.61,333.27,333.4,10770.0,327.4273,327.6335,327.2996,327.4273,10770.0
2023-04-25 12:20:00,333.5,333.69,333.33,333.69,5807.0,327.5255,327.7121,327.3585,327.7121,5807.0
2023-04-25 12:30:00,333.69,333.78,333.43,333.52,5191.0,327.7121,327.8004,327.4567,327.5451,5191.0
2023-04-25 12:40:00,333.57,333.69,333.45,333.53,5378.0,327.5942,327.7121,327.4764,327.5549,5378.0
2023-04-25 12:50:00,333.46,333.69,333.27,333.69,18703.0,327.4862,327.7121,327.2996,327.7121,18703.0
2023-04-25 13:00:00,333.67,333.8,333.06,333.06,9425.0,327.6924,327.8201,327.0933,327.0933,9425.0
2023-04-25 13:10:00,333.06,333.16,331.57,332.16,13410.0,327.0933,327.1916,325.63,326.2095,13410.0
2023-04-25 13:20:00,332.21,332.63,331.8,331.8,16469.0,326.2586,326.671,325.8559,325.8559,16469.0
2023-04-25 13:30:00,331.68,331.95,331.38,331.88,7340.0,325.7381,326.0032,325.4434,325.9345,7340.0
2023-04-25 13:40:00,331.88,331.88,331.15,331.16,5822.0,325.9345,325.9345,325.2176,325.2274,5822.0
2023-04-25 13:50:00,331.22,331.38,331.16,331.16,4842.0,325.2863,325.4434,325.2274,325.2274,4842.0
2023-04-25 14:00:00,331.13,331.39,331.05,331.05,7083.0,325.1979,325.4533,325.1194,325.1194,7083.0
2023-04-25 14:10:00,331.07,331.4,330.98,331.31,5061.0,325.139,325.4631,325.0506,325.3747,5061.0
2023-04-25 14:20:00,331.19,331.41,330.85,331.23,5013.0,325.2568,325.4729,324.9229,325.2961,5013.0
2023-04-25 14:30:00,331.14,331.29,331.02,331.17,6720.0,325.2077,325.3551,325.0899,325.2372,6720.0
2023-04-25 14:40:00,331.23,331.29,330.78,331.05,10527.0,325.2961,325.3551,324.8542,325.1194,10527.0
2023-04-25 14:50:00,331.05,331.22,330.9,330.97,7239.0,325.1194,325.2863,324.972,325.0408,7239.0
2023-04-25 15:00:00,330.98,331.22,330.64,330.87,18573.0,325.0506,325.2863,324.7167,324.9426,18573.0
2023-04-25 15:10:00,330.75,331.18,330.74,331.06,9283.0,324.8247,325.247,324.8149,325.1292,9283.0
2023-04-25 15:20:00,331.05,331.15,330.59,330.75,10923.0,325.1194,325.2176,324.6676,324.8247,10923.0
2023-04-25 15:30:00,330.78,330.9,330.22,330.29,12594.0,324.8542,324.972,324.3042,324.373,12594.0
2023-04-25 15:40:00,330.25,330.82,330.07,330.07,20531.0,324.3337,324.8935,324.1569,324.1569,20531.0
2023-04-25 15:50:00,330.05,330.43,329.68,330.38,69789.0,324.1373,324.5105,323.7739,324.4614,69789.0
2023-04-26 09:30:00,327.25,330.05,325.51,328.63,28199.0,321.3874,324.1373,319.6786,322.7427,28199.0
2023-04-26 09:40:00,328.46,329.41,328.39,328.57,5819.0,322.5758,323.5087,322.507,322.6838,5819.0
2023-04-26 09:50:00,328.44,328.73,328.31,328.58,4454.0,322.5561,322.8409,322.4284,322.6936,4454.0
2023-04-26 10:00:00,328.9,329.02,328.02,328.29,4173.0,323.0079,323.1257,322.1436,322.4088,4173.0
2023-04-26 10:10:00,328.18,328.36,327.9,328.17,4694.0,322.3008,322.4775,322.0258,322.2909,4694.0
2023-04-26 10:20:00,328.24,328.5,327.93,328.07,5612.0,322.3597,322.615,322.0552,322.1927,5612.0
2023-04-26 10:30:00,328.35,329.01,328.27,328.6,4006.0,322.4677,323.1159,322.3892,322.7132,4006.0
2023-04-26 10:40:00,328.44,328.57,327.52,327.94,3025.0,322.5561,322.6838,321.6526,322.0651,3025.0
2023-04-26 10:50:00,327.93,328.11,327.63,327.77,3296.0,322.0552,322.232,321.7606,321.8981,3296.0
2023-04-26 11:00:00,328.0,328.25,327.96,328.15,9317.0,322.124,322.3695,322.0847,322.2713,9317.0
2023-04-26 11:10:00,328.28,328.58,328.13,328.16,3008.0,322.399,322.6936,322.2517,322.2811,3008.0
2023-04-26 11:20:00,328.29,328.31,327.59,328.0,12487.0,322.4088,322.4284,321.7213,322.124,12487.0
2023-04-26 11:30:00,327.92,328.11,327.35,327.39,15205.0,322.0454,322.232,321.4856,321.5249,15205.0
2023-04-26 11:40:00,327.46,327.79,327.31,327.59,5913.0,321.5937,321.9178,321.4464,321.7213,5913.0
2023-04-26 11:50:00,327.5,327.84,327.37,327.58,4050.0,321.633,321.9669,321.5053,321.7115,4050.0
2023-04-26 12:00:00,327.6,328.0,327.6,327.88,4776.0,321.7312,322.124,321.7312,322.0061,4776.0
2023-04-26 12:10:00,328.0,328.01,327.6,327.6,6460.0,322.124,322.1338,321.7312,321.7312,6460.0
2023-04-26 12:20:00,327.55,327.63,327.34,327.35,2200.0,321.6821,321.7606,321.4758,321.4856,2200.0
2023-04-26 12:30:00,327.49,327.67,327.26,327.67,3100.0,321.6231,321.7999,321.3972,321.7999,3100.0
2023-04-26 12:40:00,327.62,327.63,327.48,327.63,1572.0,321.7508,321.7606,321.6133,321.7606,1572.0
2023-04-26 12:50:00,327.55,327.58,327.28,327.35,4359.0,321.6821,321.7115,321.4169,321.4856,4359.0
2023-04-26 13:00:00,327.28,327.43,327.13,327.13,4628.0,321.4169,321.5642,321.2696,321.2696,4628.0
2023-04-26 13:10:00,327.29,327.29,327.01,327.12,3512.0,321.4267,321.4267,321.1517,321.2598,3512.0
2023-04-26 13:20:00,327.12,327.12,326.9,326.98,1100.0,321.2598,321.2598,321.0437,321.1223,1100.0
2023-04-26 13:30:00,326.74,327.19,326.67,327.02,3472.0,320.8866,321.3285,320.8178,321.1615,3472.0
2023-04-26 13:40:00,326.95,327.12,326.71,326.84,4185.0,321.0928,321.2598,320.8571,320.9848,4185.0
2023-04-26 13:50:00,326.72,326.85,326.57,326.69,3261.0,320.8669,320.9946,320.7196,320.8375,3261.0
2023-04-26 14:00:00,326.89,326.9,326.51,326.51,2514.0,321.0339,321.0437,320.6607,320.6607,2514.0
2023-04-26 14:10:00,326.62,326.85,326.58,326.85,1353.0,320.7687,320.9946,320.7294,320.9946,1353.0
2023-04-26 14:20:00,326.75,327.53,326.72,327.53,2083.0,320.8964,321.6624,320.8669,321.6624,2083.0
2023-04-26 14:30:00,327.48,327.49,326.8,327.17,9405.0,321.6133,321.6231,320.9455,321.3089,9405.0
2023-04-26 14:40:00,326.94,327.39,326.94,327.36,3649.0,321.083,321.5249,321.083,321.4955,3649.0
2023-04-26 14:50:00,327.21,327.44,327.01,327.26,4688.0,321.3481,321.574,321.1517,321.3972,4688.0
2023-04-26 15:00:00,327.34,327.64,327.21,327.43,3815.0,321.4758,321.7704,321.3481,321.5642,3815.0
2023-04-26 15:10:00,327.43,327.68,327.17,327.25,6281.0,321.5642,321.8097,321.3089,321.3874,6281.0
2023-04-26 15:20:00,327.2,327.21,326.85,327.09,13505.0,321.3383,321.3481,320.9946,321.2303,13505.0
2023-04-26 15:30:00,327.16,327.43,326.97,327.43,18569.0,321.299,321.5642,321.1124,321.5642,18569.0
2023-04-26 15:40:00,327.38,327.43,326.74,327.0,11714.0,321.5151,321.5642,320.8866,321.1419,11714.0
2023-04-26 15:50:00,326.84,327.89,326.47,327.26,81040.0,320.9848,322.016,320.6214,321.3972,81040.0
2023-04-27 09:30:00,327.78,329.43,327.78,328.56,23101.0,321.9079,323.5284,321.9079,322.674,23101.0
2023-04-27 09:40:00,328.56,328.57,327.22,327.51,3881.0,322.674,322.6838,321.358,321.6428,3881.0
2023-04-27 09:50:00,326.95,328.62,326.41,328.3,20776.0,321.0928,322.7329,320.5625,322.4186,20776.0
2023-04-27 10:00:00,328.22,328.54,327.75,328.05,13229.0,322.3401,322.6543,321.8785,322.1731,13229.0
2023-04-27 10:10:00,328.01,328.25,326.71,327.26,14048.0,322.1338,322.3695,320.8571,321.3972,14048.0
2023-04-27 10:20:00,327.3,327.3,325.84,326.31,12749.0,321.4365,321.4365,320.0027,320.4643,12749.0
2023-04-27 10:30:00,326.49,327.05,326.48,326.56,9493.0,320.641,321.191,320.6312,320.7098,9493.0
2023-04-27 10:40:00,326.54,326.72,326.13,326.49,7550.0,320.6901,320.8669,320.2875,320.641,7550.0
2023-04-27 10:50:00,326.5,326.64,326.16,326.38,4298.0,320.6509,320.7884,320.317,320.533,4298.0
2023-04-27 11:00:00,326.44,326.7,326.26,326.56,5240.0,320.5919,320.8473,320.4152,320.7098,5240.0
2023-04-27 11:10:00,326.56,326.7,326.29,326.55,11686.0,320.7098,320.8473,320.4446,320.7,11686.0
2023-04-27 11:20:00,326.63,327.77,326.63,327.77,5923.0,320.7785,321.8981,320.7785,321.8981,5923.0
2023-04-27 11:30:00,327.77,328.04,327.65,328.01,7871.0,321.8981,322.1633,321.7803,322.1338,7871.0
2023-04-27 11:40:00,327.91,328.15,327.85,327.85,6559.0,322.0356,322.2713,321.9767,321.9767,6559.0
2023-04-27 11:50:00,327.83,328.43,327.83,328.38,8144.0,321.957,322.5463,321.957,322.4972,8144.0
2023-04-27 12:00:00,328.38,328.66,328.22,328.22,24628.0,322.4972,322.7722,322.3401,322.3401,24628.0
2023-04-27 12:10:00,328.27,328.56,328.18,328.46,12333.0,322.3892,322.674,322.3008,322.5758,12333.0
2023-04-27 12:20:00,328.49,328.56,328.32,328.38,11449.0,322.6052,322.674,322.4383,322.4972,11449.0
2023-04-27 12:30:00,328.4,328.49,328.24,328.42,9922.0,322.5168,322.6052,322.3597,322.5365,9922.0
2023-04-27 12:40:00,328.44,328.53,328.3,328.45,17011.0,322.5561,322.6445,322.4186,322.5659,17011.0
2023-04-27 12:50:00,328.43,328.6,328.25,328.35,14160.0,322.5463,322.7132,322.3695,322.4677,14160.0
2023-04-27 13:00:00,328.36,328.47,328.26,328.45,9286.0,322.4775,322.5856,322.3793,322.5659,9286.0
2023-04-27 13:10:00,328.46,328.48,328.17,328.42,6100.0,322.5758,322.5954,322.2909,322.5365,6100.0
2023-04-27 13:20:00,328.36,328.62,328.3,328.48,16080.0,322.4775,322.7329,322.4186,322.5954,16080.0
2023-04-27 13:30:00,328.54,329.04,328.5,328.9,13355.0,322.6543,323.1454,322.615,323.0079,13355.0
2023-04-27 13:40:00,328.95,329.57,328.93,329.36,14288.0,323.057,323.6659,323.0373,323.4596,14288.0
2023-04-27 13:50:00,329.44,329.55,329.12,329.12,7786.0,323.5382,323.6462,323.2239,323.2239,7786.0
2023-04-27 14:00:00,329.17,329.59,329.12,329.21,8001.0,323.273,323.6855,323.2239,323.3123,8001.0
2023-04-27 14:10:00,329.25,330.0,329.21,329.94,18398.0,323.3516,324.0882,323.3123,324.0292,18398.0
2023-04-27 14:20:00,329.94,330.75,329.82,330.75,18967.0,324.0292,324.8247,323.9114,324.8247,18967.0
2023-04-27 14:30:00,330.8,331.35,330.69,331.33,16630.0,324.8738,325.414,324.7658,325.3943,16630.0
2023-04-27 14:40:00,331.44,331.44,331.09,331.36,13084.0,325.5024,325.5024,325.1586,325.4238,13084.0
2023-04-27 14:50:00,331.34,331.76,331.23,331.72,16872.0,325.4042,325.8166,325.2961,325.7774,16872.0
2023-04-27 15:00:00,331.65,331.69,331.18,331.23,12239.0,325.7086,325.7479,325.247,325.2961,12239.0
2023-04-27 15:10:00,331.27,331.51,331.15,331.42,13049.0,325.3354,325.5711,325.2176,325.4827,13049.0
2023-04-27 15:20:00,331.43,331.57,331.34,331.4,15153.0,325.4925,325.63,325.4042,325.4631,15153.0
2023-04-27 15:30:00,331.52,332.0,331.36,331.96,29750.0,325.5809,326.0523,325.4238,326.0131,29750.0
2023-04-27 15:40:00,331.96,332.38,331.83,332.21,41506.0,326.0131,326.4255,325.8854,326.2586,41506.0
2023-04-27 15:50:00,332.31,333.04,331.91,332.73,99173.0,326.3568,327.0737,325.9639,326.7693,99173.0
2023-04-28 09:30:00,327.79,327.79,314.82,317.46,31252.0,322.5266,322.5266,309.7648,312.3625,31252.0
2023-04-28 09:40:00,317.95,320.92,317.35,318.71,15436.0,312.8446,315.7669,312.2542,313.5924,15436.0
2023-04-28 09:50:00,318.58,318.63,315.29,315.56,20701.0,313.4645,313.5137,310.2273,310.493,20701.0
2023-04-28 10:00:00,316.36,317.19,315.84,316.65,18076.0,311.2801,312.0968,310.7685,311.5655,18076.0
2023-04-28 10:10:00,316.67,317.31,315.53,317.15,73615.0,311.5851,312.2149,310.4634,312.0574,73615.0
2023-04-28 10:20:00,317.31,318.21,316.47,317.44,10820.0,312.2149,313.1004,311.3884,312.3428,10820.0
2023-04-28 10:30:00,317.87,317.87,315.35,315.57,45291.0,312.7659,312.7659,310.2863,310.5028,45291.0
2023-04-28 10:40:00,315.5,315.8,313.77,314.5,17657.0,310.4339,310.7291,308.7317,309.45,17657.0
2023-04-28 10:50:00,314.49,315.27,314.16,314.4,12301.0,309.4401,310.2076,309.1154,309.3516,12301.0
2023-04-28 11:00:00,314.61,316.93,314.56,316.66,17647.0,309.5582,311.841,309.509,311.5753,17647.0
2023-04-28 11:10:00,316.63,317.7,316.48,317.48,9626.0,311.5458,312.5986,311.3982,312.3821,9626.0
2023-04-28 11:20:00,317.5,318.54,317.0,318.52,8599.0,312.4018,313.4251,311.9098,313.4054,8599.0
2023-04-28 11:30:00,318.54,319.86,318.5,319.59,12232.0,313.4251,314.7239,313.3858,314.4583,12232.0
2023-04-28 11:40:00,319.44,320.43,319.44,320.43,10979.0,314.3107,315.2848,314.3107,315.2848,10979.0
2023-04-28 11:50:00,320.43,321.79,319.92,321.79,16112.0,315.2848,316.6229,314.783,316.6229,16112.0
2023-04-28 12:00:00,321.8,323.11,321.62,323.03,19844.0,316.6328,317.9217,316.4557,317.843,19844.0
2023-04-28 12:10:00,322.99,323.5,321.8,321.97,21323.0,317.8037,318.3055,316.6328,316.8,21323.0
2023-04-28 12:20:00,321.92,322.48,321.92,322.14,10874.0,316.7508,317.3018,316.7508,316.9673,10874.0
2023-04-28 12:30:00,322.27,323.1,322.27,322.94,9171.0,317.0952,317.9119,317.0952,317.7545,9171.0
2023-04-28 12:40:00,323.01,324.1,323.0,323.64,9621.0,317.8233,318.8958,317.8135,318.4432,9621.0
2023-04-28 12:50:00,323.62,324.14,323.51,323.87,7770.0,318.4235,318.9352,318.3153,318.6695,7770.0
2023-04-28 13:00:00,323.92,324.19,323.44,323.83,47834.0,318.7187,318.9844,318.2464,318.6302,47834.0
2023-04-28 13:10:00,323.74,324.03,323.53,324.0,12863.0,318.5416,318.827,318.335,318.7974,12863.0
2023-04-28 13:20:00,324.03,324.03,323.37,323.64,11271.0,318.827,318.827,318.1776,318.4432,11271.0
2023-04-28 13:30:00,323.67,323.92,322.81,323.79,14288.0,318.4727,318.7187,317.6266,318.5908,14288.0
2023-04-28 13:40:00,323.83,324.4,323.81,324.08,7412.0,318.6302,319.191,318.6105,318.8762,7412.0
2023-04-28 13:50:00,323.97,324.27,323.59,324.27,9285.0,318.7679,319.0631,318.394,319.0631,9285.0
2023-04-28 14:00:00,324.27,325.0,324.27,324.81,9876.0,319.0631,319.7814,319.0631,319.5944,9876.0
2023-04-28 14:10:00,324.78,325.16,324.52,324.91,9413.0,319.5649,319.9388,319.3091,319.6928,9413.0
2023-04-28 14:20:00,324.81,324.81,323.68,324.02,5831.0,319.5944,319.5944,318.4826,318.8171,5831.0
2023-04-28 14:30:00,323.85,323.85,322.71,322.87,7388.0,318.6499,318.6499,317.5282,317.6856,7388.0
2023-04-28 14:40:00,323.13,323.13,322.4,322.4,4000.0,317.9414,317.9414,317.2231,317.2231,4000.0
2023-04-28 14:50:00,322.36,323.67,322.31,323.6,6054.0,317.1838,318.4727,317.1346,318.4039,6054.0
2023-04-28 15:00:00,323.5,323.58,323.18,323.46,5403.0,318.3055,318.3842,317.9906,318.2661,5403.0
2023-04-28 15:10:00,323.62,323.97,323.5,323.64,7228.0,318.4235,318.7679,318.3055,318.4432,7228.0
2023-04-28 15:20:00,323.62,324.68,323.47,323.8,14736.0,318.4235,319.4665,318.276,318.6007,14736.0
2023-04-28 15:30:00,323.92,324.24,323.51,324.03,17157.0,318.7187,319.0336,318.3153,318.827,17157.0
2023-04-28 15:40:00,324.05,324.78,323.96,324.29,32553.0,318.8466,319.5649,318.7581,319.0828,32553.0
2023-04-28 15:50:00,324.28,325.34,323.98,325.17,83811.0,319.0729,320.1159,318.7778,319.9487,83811.0
2023-05-01 09:30:00,323.24,323.36,320.82,322.3,18829.0,318.0496,318.1677,315.6685,317.1247,18829.0
2023-05-01 09:40:00,322.75,325.96,322.75,324.0,4215.0,317.5675,320.726,317.5675,318.7974,4215.0
2023-05-01 09:50:00,323.8,324.02,322.85,322.91,17372.0,318.6007,318.8171,317.6659,317.7249,17372.0
2023-05-01 10:00:00,322.59,323.74,321.64,323.74,8015.0,317.4101,318.5416,316.4753,318.5416,8015.0
2023-05-01 10:10:00,323.78,325.5,323.78,325.34,9514.0,318.581,320.2734,318.581,320.1159,9514.0
2023-05-01 10:20:00,325.44,325.62,324.96,325.17,6738.0,320.2143,320.3914,319.742,319.9487,6738.0
2023-05-01 10:30:00,325.38,325.7,325.03,325.43,9562.0,320.1553,320.4701,319.8109,320.2045,9562.0
2023-05-01 10:40:00,325.73,326.58,325.72,326.03,4463.0,320.4997,321.336,320.4898,320.7948,4463.0
2023-05-01 10:50:00,326.32,326.73,325.68,326.73,7908.0,321.0802,321.4836,320.4505,321.4836,7908.0
2023-05-01 11:00:00,326.55,327.33,326.55,326.81,4453.0,321.3065,322.074,321.3065,321.5623,4453.0
2023-05-01 11:10:00,326.66,326.96,326.59,326.94,4973.0,321.4147,321.7099,321.3459,321.6902,4973.0
2023-05-01 11:20:00,326.8,327.47,326.68,326.95,9572.0,321.5525,322.2117,321.4344,321.7001,9572.0
2023-05-01 11:30:00,326.75,326.87,326.45,326.71,4857.0,321.5033,321.6214,321.2081,321.4639,4857.0
2023-05-01 11:40:00,326.7,326.7,326.1,326.35,7275.0,321.4541,321.4541,320.8637,321.1097,7275.0
2023-05-01 11:50:00,326.35,326.35,325.91,326.07,5675.0,321.1097,321.1097,320.6768,320.8342,5675.0
2023-05-01 12:00:00,326.03,326.14,325.73,325.98,3453.0,320.7948,320.9031,320.4997,320.7456,3453.0
2023-05-01 12:10:00,325.98,325.98,325.41,325.55,3633.0,320.7456,320.7456,320.1848,320.3226,3633.0
2023-05-01 12:20:00,325.41,325.83,325.38,325.59,4780.0,320.1848,320.5981,320.1553,320.3619,4780.0
2023-05-01 12:30:00,325.56,326.03,325.54,325.75,4788.0,320.3324,320.7948,320.3127,320.5193,4788.0
2023-05-01 12:40:00,325.66,325.9,325.22,325.37,5511.0,320.4308,320.6669,319.9979,320.1454,5511.0
2023-05-01 12:50:00,325.14,325.48,324.97,325.18,5459.0,319.9191,320.2537,319.7519,319.9585,5459.0
2023-05-01 13:00:00,325.15,325.25,324.98,324.98,2811.0,319.929,320.0274,319.7617,319.7617,2811.0
2023-05-01 13:10:00,325.03,325.2,324.71,324.85,6464.0,319.8109,319.9782,319.496,319.6338,6464.0
2023-05-01 13:20:00,324.81,325.03,324.73,324.84,6531.0,319.5944,319.8109,319.5157,319.624,6531.0
2023-05-01 13:30:00,324.67,324.87,324.26,324.49,6158.0,319.4567,319.6535,319.0533,319.2796,6158.0
2023-05-01 13:40:00,324.46,324.78,324.43,324.78,10820.0,319.2501,319.5649,319.2205,319.5649,10820.0
2023-05-01 13:50:00,324.73,324.96,324.72,324.81,4010.0,319.5157,319.742,319.5059,319.5944,4010.0
2023-05-01 14:00:00,324.74,324.85,324.49,324.85,7246.0,319.5256,319.6338,319.2796,319.6338,7246.0
2023-05-01 14:10:00,324.86,324.9,324.09,324.24,6687.0,319.6436,319.683,318.886,319.0336,6687.0
2023-05-01 14:20:00,324.32,324.32,323.61,323.85,6610.0,319.1123,319.1123,318.4137,318.6499,6610.0
2023-05-01 14:30:00,323.81,323.88,322.88,323.18,6264.0,318.6105,318.6794,317.6954,317.9906,6264.0
2023-05-01 14:40:00,323.18,323.3,322.7,322.95,12093.0,317.9906,318.1087,317.5183,317.7643,12093.0
2023-05-01 14:50:00,322.99,323.11,322.61,322.86,6117.0,317.8037,317.9217,317.4298,317.6757,6117.0
2023-05-01 15:00:00,323.03,323.03,322.58,322.59,8203.0,317.843,317.843,317.4002,317.4101,8203.0
2023-05-01 15:10:00,322.58,323.09,322.58,322.77,5222.0,317.4002,317.9021,317.4002,317.5872,5222.0
2023-05-01 15:20:00,322.97,323.04,322.79,323.0,6586.0,317.784,317.8529,317.6069,317.8135,6586.0
2023-05-01 15:30:00,323.01,323.23,322.72,322.72,10376.0,317.8233,318.0398,317.538,317.538,10376.0
2023-05-01 15:40:00,322.72,323.24,322.71,323.12,15171.0,317.538,318.0496,317.5282,317.9316,15171.0
2023-05-01 15:50:00,323.28,323.61,322.9,323.31,67304.0,318.089,318.4137,317.7151,318.1185,67304.0
2023-05-02 09:30:00,322.64,323.72,320.0,321.02,13694.0,317.4593,318.5219,314.8617,315.8653,13694.0
2023-05-02 09:40:00,321.09,322.33,321.09,322.05,2300.0,315.9342,317.1543,315.9342,316.8788,2300.0
2023-05-02 09:50:00,321.88,321.91,321.23,321.87,9224.0,316.7115,316.741,316.0719,316.7016,9224.0
2023-05-02 10:00:00,321.74,322.2,320.73,321.07,6323.0,316.5737,317.0263,315.5799,315.9145,6323.0
2023-05-02 10:10:00,321.04,321.19,320.55,321.13,4428.0,315.885,316.0326,315.4028,315.9735,4428.0
2023-05-02 10:20:00,321.0,321.16,319.8,320.29,9641.0,315.8456,316.003,314.6649,315.147,9641.0
2023-05-02 10:30:00,320.1,320.29,319.4,319.94,10222.0,314.9601,315.147,314.2713,314.8026,10222.0
2023-05-02 10:40:00,320.02,320.09,319.17,319.56,4554.0,314.8814,314.9502,314.045,314.4287,4554.0
2023-05-02 10:50:00,319.56,319.78,319.06,319.31,7455.0,314.4287,314.6452,313.9368,314.1828,7455.0
2023-05-02 11:00:00,319.3,319.46,318.47,319.14,5681.0,314.1729,314.3303,313.3562,314.0155,5681.0
2023-05-02 11:10:00,319.32,319.78,319.02,319.05,7642.0,314.1926,314.6452,313.8974,313.9269,7642.0
2023-05-02 11:20:00,319.18,319.3,318.76,318.79,5149.0,314.0548,314.1729,313.6416,313.6711,5149.0
2023-05-02 11:30:00,318.9,319.39,318.41,318.89,7534.0,313.7793,314.2615,313.2972,313.7695,7534.0
2023-05-02 11:40:00,319.13,319.67,319.13,319.46,5693.0,314.0056,314.537,314.0056,314.3303,5693.0
2023-05-02 11:50:00,319.56,319.6,318.71,319.19,6749.0,314.4287,314.4681,313.5924,314.0647,6749.0
2023-05-02 12:00:00,319.34,319.4,318.82,319.23,4460.0,314.2123,314.2713,313.7006,314.104,4460.0
2023-05-02 12:10:00,319.0,319.16,318.6,319.14,3403.0,313.8777,314.0352,313.4842,314.0155,3403.0
2023-05-02 12:20:00,319.05,319.6,318.93,319.44,3235.0,313.9269,314.4681,313.8089,314.3107,3235.0
2023-05-02 12:30:00,319.6,319.86,319.33,319.74,5809.0,314.4681,314.7239,314.2024,314.6058,5809.0
2023-05-02 12:40:00,319.84,320.34,319.65,320.32,2920.0,314.7042,315.1962,314.5173,315.1765,2920.0
2023-05-02 12:50:00,320.34,320.79,320.21,320.52,3437.0,315.1962,315.639,315.0683,315.3733,3437.0
2023-05-02 13:00:00,320.54,320.56,320.01,320.12,3008.0,315.393,315.4127,314.8715,314.9797,3008.0
2023-05-02 13:10:00,320.12,320.8,320.12,320.8,2908.0,314.9797,315.6488,314.9797,315.6488,2908.0
2023-05-02 13:20:00,320.83,321.22,320.76,321.22,3249.0,315.6783,316.0621,315.6095,316.0621,3249.0
2023-05-02 13:30:00,321.34,321.34,320.76,320.97,2288.0,316.1802,316.1802,315.6095,315.8161,2288.0
2023-05-02 13:40:00,321.01,321.14,320.69,321.14,3000.0,315.8555,315.9834,315.5406,315.9834,3000.0
2023-05-02 13:50:00,321.31,321.31,320.62,320.62,4664.0,316.1506,316.1506,315.4717,315.4717,4664.0
2023-05-02 14:00:00,320.58,320.58,320.32,320.32,2319.0,315.4324,315.4324,315.1765,315.1765,2319.0
2023-05-02 14:10:00,320.41,320.43,319.93,320.36,7257.0,315.2651,315.2848,314.7928,315.2159,7257.0
2023-05-02 14:20:00,320.35,320.48,320.0,320.14,4978.0,315.2061,315.334,314.8617,314.9994,4978.0
2023-05-02 14:30:00,320.26,320.62,320.04,320.54,2703.0,315.1175,315.4717,314.901,315.393,2703.0
2023-05-02 14:40:00,320.61,321.07,320.53,320.96,4835.0,315.4619,315.9145,315.3832,315.8063,4835.0
2023-05-02 14:50:00,321.06,321.14,320.82,321.02,5754.0,315.9047,315.9834,315.6685,315.8653,5754.0
2023-05-02 15:00:00,321.03,321.1,320.63,320.75,3697.0,315.8751,315.944,315.4816,315.5996,3697.0
2023-05-02 15:10:00,320.91,321.35,320.73,320.95,8302.0,315.7571,316.19,315.5799,315.7964,8302.0
2023-05-02 15:20:00,321.08,321.36,321.03,321.27,5140.0,315.9243,316.1998,315.8751,316.1113,5140.0
2023-05-02 15:30:00,321.31,321.54,321.1,321.32,11998.0,316.1506,316.3769,315.944,316.1605,11998.0
2023-05-02 15:40:00,321.27,321.52,321.05,321.13,14940.0,316.1113,316.3573,315.8948,315.9735,14940.0
2023-05-02 15:50:00,321.01,321.47,320.22,320.76,66610.0,315.8555,316.3081,315.0781,315.6095,66610.0
2023-05-03 09:30:00,322.36,322.36,320.03,320.36,10041.0,317.1838,317.1838,314.8912,315.2159,10041.0
2023-05-03 09:40:00,320.65,322.07,320.24,322.07,7366.0,315.5012,316.8984,315.0978,316.8984,7366.0
2023-05-03 09:50:00,322.6,322.71,322.14,322.58,1319.0,317.4199,317.5282,316.9673,317.4002,1319.0
2023-05-03 10:00:00,322.41,323.2,322.15,322.95,8091.0,317.233,318.0103,316.9771,317.7643,8091.0
2023-05-03 10:10:00,322.91,323.25,322.51,322.67,6407.0,317.7249,318.0595,317.3314,317.4888,6407.0
2023-05-03 10:20:00,322.54,322.73,322.25,322.25,6398.0,317.3609,317.5478,317.0755,317.0755,6398.0
2023-05-03 10:30:00,322.18,322.26,321.11,321.11,4072.0,317.0067,317.0854,315.9538,315.9538,4072.0
2023-05-03 10:40:00,320.89,320.91,320.12,320.63,5952.0,315.7374,315.7571,314.9797,315.4816,5952.0
2023-05-03 10:50:00,320.66,321.12,320.65,320.86,5917.0,315.5111,315.9637,315.5012,315.7079,5917.0
2023-05-03 11:00:00,320.93,321.32,320.77,321.0,5954.0,315.7767,316.1605,315.6193,315.8456,5954.0
2023-05-03 11:10:00,321.04,321.35,320.88,320.88,4763.0,315.885,316.19,315.7275,315.7275,4763.0
2023-05-03 11:20:00,320.99,321.18,320.32,320.38,4841.0,315.8358,316.0227,315.1765,315.2356,4841.0
2023-05-03 11:30:00,320.18,320.6,320.18,320.48,4112.0,315.0388,315.452,315.0388,315.334,4112.0
2023-05-03 11:40:00,320.38,320.91,319.92,320.72,6766.0,315.2356,315.7571,314.783,315.5701,6766.0
2023-05-03 11:50:00,320.67,321.11,320.66,321.06,3171.0,315.5209,315.9538,315.5111,315.9047,3171.0
2023-05-03 12:00:00,321.18,321.35,321.07,321.18,3375.0,316.0227,316.19,315.9145,316.0227,3375.0
2023-05-03 12:10:00,321.0,321.15,320.59,320.59,2902.0,315.8456,315.9932,315.4422,315.4422,2902.0
2023-05-03 12:20:00,320.72,321.35,320.66,321.35,4495.0,315.5701,316.19,315.5111,316.19,4495.0
2023-05-03 12:30:00,321.28,321.48,321.2,321.41,3831.0,316.1211,316.3179,316.0424,316.249,3831.0
2023-05-03 12:40:00,321.4,322.11,321.29,321.96,14453.0,316.2392,316.9378,316.131,316.7902,14453.0
2023-05-03 12:50:00,321.92,322.18,321.66,322.06,7132.0,316.7508,317.0067,316.495,316.8886,7132.0
2023-05-03 13:00:00,322.11,322.47,322.11,322.34,2234.0,316.9378,317.292,316.9378,317.1641,2234.0
2023-05-03 13:10:00,322.3,322.39,322.09,322.24,4214.0,317.1247,317.2133,316.9181,317.0657,4214.0
2023-05-03 13:20:00,322.15,322.4,322.07,322.4,7743.0,316.9771,317.2231,316.8984,317.2231,7743.0
2023-05-03 13:30:00,322.56,322.68,322.49,322.62,6408.0,317.3806,317.4986,317.3117,317.4396,6408.0
2023-05-03 13:40:00,322.68,322.82,322.31,322.51,5311.0,317.4986,317.6364,317.1346,317.3314,5311.0
2023-05-03 13:50:00,322.47,322.47,321.99,322.09,7351.0,317.292,317.292,316.8197,316.9181,7351.0
2023-05-03 14:00:00,321.92,322.38,321.2,321.94,6948.0,316.7508,317.2035,316.0424,316.7705,6948.0
2023-05-03 14:10:00,321.63,323.27,321.54,323.27,12016.0,316.4655,318.0792,316.3769,318.0792,12016.0
2023-05-03 14:20:00,322.94,323.72,322.93,323.31,8730.0,317.7545,318.5219,317.7446,318.1185,8730.0
2023-05-03 14:30:00,323.3,323.42,321.83,323.07,21037.0,318.1087,318.2268,316.6623,317.8824,21037.0
2023-05-03 14:40:00,323.1,323.61,321.98,323.16,15434.0,317.9119,318.4137,316.8099,317.9709,15434.0
2023-05-03 14:50:00,322.98,323.62,322.14,322.87,15257.0,317.7938,318.4235,316.9673,317.6856,15257.0
2023-05-03 15:00:00,323.31,323.85,322.17,322.17,8863.0,318.1185,318.6499,316.9968,316.9968,8863.0
2023-05-03 15:10:00,322.19,322.76,321.54,322.54,19979.0,317.0165,317.5774,316.3769,317.3609,19979.0
2023-05-03 15:20:00,322.23,322.62,321.5,321.69,10427.0,317.0559,317.4396,316.3376,316.5245,10427.0
2023-05-03 15:30:00,321.6,321.86,320.94,321.73,16012.0,316.436,316.6918,315.7866,316.5639,16012.0
2023-05-03 15:40:00,321.66,321.96,321.38,321.47,23105.0,316.495,316.7902,316.2195,316.3081,23105.0
2023-05-03 15:50:00,321.47,321.68,320.31,320.5,93043.0,316.3081,316.5147,315.1667,315.3536,93043.0
2023-05-04 09:30:00,319.98,321.49,319.58,321.48,10524.0,314.842,316.3277,314.4484,316.3179,10524.0
2023-05-04 09:40:00,321.32,321.33,319.73,320.42,11346.0,316.1605,316.1703,314.596,315.2749,11346.0
2023-05-04 09:50:00,320.58,321.28,320.32,320.56,9266.0,315.4324,316.1211,315.1765,315.4127,9266.0
2023-05-04 10:00:00,320.55,320.87,319.9,319.93,8762.0,315.4028,315.7177,314.7633,314.7928,8762.0
2023-05-04 10:10:00,319.63,320.63,319.24,320.25,19515.0,314.4976,315.4816,314.1139,315.1077,19515.0
2023-05-04 10:20:00,320.22,321.29,320.21,320.66,12651.0,315.0781,316.131,315.0683,315.5111,12651.0
2023-05-04 10:30:00,320.52,321.04,320.32,320.86,7333.0,315.3733,315.885,315.1765,315.7079,7333.0
2023-05-04 10:40:00,320.68,321.33,320.42,320.99,8415.0,315.5308,316.1703,315.2749,315.8358,8415.0
2023-05-04 10:50:00,320.69,320.99,320.41,320.9,5091.0,315.5406,315.8358,315.2651,315.7472,5091.0
2023-05-04 11:00:00,320.9,320.98,320.33,320.88,5463.0,315.7472,315.8259,315.1864,315.7275,5463.0
2023-05-04 11:10:00,320.72,321.35,320.38,320.39,5668.0,315.5701,316.19,315.2356,315.2454,5668.0
2023-05-04 11:20:00,320.49,320.49,319.92,320.08,7356.0,315.3438,315.3438,314.783,314.9404,7356.0
2023-05-04 11:30:00,319.96,320.78,319.91,320.57,13217.0,314.8223,315.6291,314.7731,315.4225,13217.0
2023-05-04 11:40:00,320.57,320.66,320.06,320.17,6955.0,315.4225,315.5111,314.9207,315.0289,6955.0
2023-05-04 11:50:00,319.99,320.36,319.92,320.22,7832.0,314.8518,315.2159,314.783,315.0781,7832.0
2023-05-04 12:00:00,320.21,320.38,319.93,320.31,8581.0,315.0683,315.2356,314.7928,315.1667,8581.0
2023-05-04 12:10:00,320.2,321.07,320.19,320.86,5252.0,315.0585,315.9145,315.0486,315.7079,5252.0
2023-05-04 12:20:00,320.84,321.75,320.78,321.73,3827.0,315.6882,316.5836,315.6291,316.5639,3827.0
2023-05-04 12:30:00,321.66,321.78,321.24,321.57,10207.0,316.495,316.6131,316.0818,316.4065,10207.0
2023-05-04 12:40:00,321.57,321.85,321.37,321.71,5132.0,316.4065,316.682,316.2097,316.5442,5132.0
2023-05-04 12:50:00,321.77,322.41,321.67,322.38,4761.0,316.6032,317.233,316.5049,317.2035,4761.0
2023-05-04 13:00:00,322.47,322.91,322.32,322.88,5644.0,317.292,317.7249,317.1444,317.6954,5644.0
2023-05-04 13:10:00,322.85,323.25,322.85,323.23,5529.0,317.6659,318.0595,317.6659,318.0398,5529.0
2023-05-04 13:20:00,323.38,323.77,322.82,322.82,5309.0,318.1874,318.5711,317.6364,317.6364,5309.0
2023-05-04 13:30:00,322.77,323.13,322.64,322.64,4418.0,317.5872,317.9414,317.4593,317.4593,4418.0
2023-05-04 13:40:00,322.56,322.56,321.94,321.94,2600.0,317.3806,317.3806,316.7705,316.7705,2600.0
2023-05-04 13:50:00,321.82,321.94,321.5,321.7,8224.0,316.6524,316.7705,316.3376,316.5344,8224.0
2023-05-04 14:00:00,321.73,321.75,321.23,321.75,6018.0,316.5639,316.5836,316.0719,316.5836,6018.0
2023-05-04 14:10:00,321.75,321.93,321.58,321.68,5108.0,316.5836,316.7607,316.4163,316.5147,5108.0
2023-05-04 14:20:00,321.59,321.59,321.21,321.21,4331.0,316.4261,316.4261,316.0522,316.0522,4331.0
2023-05-04 14:30:00,321.21,321.25,320.7,320.91,9712.0,316.0522,316.0916,315.5504,315.7571,9712.0
2023-05-04 14:40:00,320.75,320.87,320.64,320.76,3967.0,315.5996,315.7177,315.4914,315.6095,3967.0
2023-05-04 14:50:00,320.73,320.96,320.58,320.96,9832.0,315.5799,315.8063,315.4324,315.8063,9832.0
2023-05-04 15:00:00,321.12,321.39,321.04,321.04,7167.0,315.9637,316.2294,315.885,315.885,7167.0
2023-05-04 15:10:00,320.94,321.01,320.4,320.59,8366.0,315.7866,315.8555,315.2552,315.4422,8366.0
2023-05-04 15:20:00,320.52,321.02,320.52,320.87,5415.0,315.3733,315.8653,315.3733,315.7177,5415.0
2023-05-04 15:30:00,320.97,321.46,320.92,321.3,5016.0,315.8161,316.2982,315.7669,316.1408,5016.0
2023-05-04 15:40:00,321.24,321.38,320.37,321.1,11527.0,316.0818,316.2195,315.2257,315.944,11527.0
2023-05-04 15:50:00,320.92,320.98,320.48,320.75,35085.0,315.7669,315.8259,315.334,315.5996,35085.0
2023-05-05 09:30:00,321.61,327.72,321.12,327.5,36089.0,316.4458,322.4577,315.9637,322.2412,36089.0
2023-05-05 09:40:00,327.53,327.99,326.32,327.34,21878.0,322.2708,322.7234,321.0802,322.0838,21878.0
2023-05-05 09:50:00,327.34,327.73,326.56,327.54,35079.0,322.0838,322.4675,321.3163,322.2806,35079.0
2023-05-05 10:00:00,327.59,328.92,327.59,328.11,17330.0,322.3298,323.6384,322.3298,322.8414,17330.0
2023-05-05 10:10:00,328.11,328.19,326.07,326.25,16318.0,322.8414,322.9202,320.8342,321.0113,16318.0
2023-05-05 10:20:00,326.22,326.24,325.47,326.03,14956.0,320.9818,321.0015,320.2438,320.7948,14956.0
2023-05-05 10:30:00,326.28,326.43,325.96,326.36,8027.0,321.0408,321.1884,320.726,321.1195,8027.0
2023-05-05 10:40:00,326.43,326.86,326.33,326.81,17458.0,321.1884,321.6115,321.09,321.5623,17458.0
2023-05-05 10:50:00,326.88,327.18,326.68,326.77,16094.0,321.6312,321.9264,321.4344,321.523,16094.0
2023-05-05 11:00:00,326.75,327.73,326.74,326.97,7467.0,321.5033,322.4675,321.4934,321.7198,7467.0
2023-05-05 11:10:00,326.97,327.64,326.96,327.4,6763.0,321.7198,322.379,321.7099,322.1428,6763.0
2023-05-05 11:20:00,327.51,327.96,327.42,327.42,12919.0,322.2511,322.6939,322.1625,322.1625,12919.0
2023-05-05 11:30:00,327.22,327.33,326.46,326.46,3620.0,321.9657,322.074,321.2179,321.2179,3620.0
2023-05-05 11:40:00,326.44,326.5,325.98,326.31,8186.0,321.1983,321.2573,320.7456,321.0703,8186.0
2023-05-05 11:50:00,326.4,326.81,326.35,326.81,7047.0,321.1589,321.5623,321.1097,321.5623,7047.0
2023-05-05 12:00:00,326.81,327.24,326.73,327.18,10205.0,321.5623,321.9854,321.4836,321.9264,10205.0
2023-05-05 12:10:00,326.99,327.02,326.7,326.89,9405.0,321.7394,321.7689,321.4541,321.641,9405.0
2023-05-05 12:20:00,326.92,327.18,326.74,326.74,4168.0,321.6706,321.9264,321.4934,321.4934,4168.0
2023-05-05 12:30:00,326.6,327.21,326.59,327.0,5765.0,321.3557,321.9559,321.3459,321.7493,5765.0
2023-05-05 12:40:00,326.83,326.94,326.58,326.71,6617.0,321.582,321.6902,321.336,321.4639,6617.0
2023-05-05 12:50:00,326.75,326.97,326.65,326.73,7333.0,321.5033,321.7198,321.4049,321.4836,7333.0
2023-05-05 13:00:00,326.93,327.17,326.84,327.06,7485.0,321.6804,321.9165,321.5918,321.8083,7485.0
2023-05-05 13:10:00,327.06,327.5,327.0,327.5,10888.0,321.8083,322.2412,321.7493,322.2412,10888.0
2023-05-05 13:20:00,327.5,328.53,327.47,328.53,10760.0,322.2412,323.2547,322.2117,323.2547,10760.0
2023-05-05 13:30:00,328.58,328.83,328.4,328.51,8717.0,323.3039,323.5499,323.1268,323.235,8717.0
2023-05-05 13:40:00,328.51,328.91,328.43,328.76,8531.0,323.235,323.6286,323.1563,323.481,8531.0
2023-05-05 13:50:00,328.69,328.8,328.6,328.72,6715.0,323.4121,323.5204,323.3236,323.4417,6715.0
2023-05-05 14:00:00,328.71,328.8,328.6,328.64,8318.0,323.4318,323.5204,323.3236,323.3629,8318.0
2023-05-05 14:10:00,328.61,329.06,328.45,329.06,9198.0,323.3334,323.7762,323.176,323.7762,9198.0
2023-05-05 14:20:00,329.14,329.55,328.87,329.26,7660.0,323.8549,324.2583,323.5892,323.973,7660.0
2023-05-05 14:30:00,329.21,329.31,328.95,329.21,7716.0,323.9238,324.0222,323.668,323.9238,7716.0
2023-05-05 14:40:00,329.35,329.46,329.29,329.36,3663.0,324.0615,324.1698,324.0025,324.0714,3663.0
2023-05-05 14:50:00,329.36,329.83,329.36,329.59,9478.0,324.0714,324.5338,324.0714,324.2977,9478.0
2023-05-05 15:00:00,329.75,329.75,329.36,329.55,9192.0,324.4551,324.4551,324.0714,324.2583,9192.0
2023-05-05 15:10:00,329.57,329.8,329.38,329.79,9531.0,324.278,324.5043,324.0911,324.4945,9531.0
2023-05-05 15:20:00,329.8,330.0,329.58,329.87,17365.0,324.5043,324.7011,324.2878,324.5732,17365.0
2023-05-05 15:30:00,329.88,329.99,329.39,329.66,30945.0,324.583,324.6913,324.1009,324.3666,30945.0
2023-05-05 15:40:00,329.59,329.59,327.86,328.03,21802.0,324.2977,324.2977,322.5955,322.7627,21802.0
2023-05-05 15:50:00,327.96,328.59,327.7,328.51,64538.0,322.6939,323.3137,322.438,323.235,64538.0
2023-05-08 09:30:00,329.52,331.97,329.35,331.97,20317.0,324.2288,326.6395,324.0615,326.6395,20317.0
2023-05-08 09:40:00,331.46,332.39,330.65,331.44,10782.0,326.1377,327.0527,325.3407,326.118,10782.0
2023-05-08 09:50:00,331.89,332.13,331.34,331.82,4416.0,326.5608,326.7969,326.0196,326.4919,4416.0
2023-05-08 10:00:00,332.07,332.1,331.33,331.33,9356.0,326.7379,326.7674,326.0097,326.0097,9356.0
2023-05-08 10:10:00,331.52,331.78,331.13,331.41,25426.0,326.1967,326.4525,325.813,326.0885,25426.0
2023-05-08 10:20:00,331.59,332.69,331.36,332.69,4706.0,326.2656,327.3479,326.0393,327.3479,4706.0
2023-05-08 10:30:00,333.02,333.03,332.2,332.52,8806.0,327.6726,327.6824,326.8658,327.1806,8806.0
2023-05-08 10:40:00,332.51,332.84,332.51,332.64,6212.0,327.1708,327.4955,327.1708,327.2987,6212.0
2023-05-08 10:50:00,332.56,332.71,332.22,332.55,7232.0,327.22,327.3676,326.8855,327.2102,7232.0
2023-05-08 11:00:00,332.39,332.99,332.35,332.52,7758.0,327.0527,327.6431,327.0134,327.1806,7758.0
2023-05-08 11:10:00,332.52,332.52,332.01,332.07,4285.0,327.1806,327.1806,326.6788,326.7379,4285.0
2023-05-08 11:20:00,332.19,332.38,332.07,332.21,4620.0,326.8559,327.0429,326.7379,326.8756,4620.0
2023-05-08 11:30:00,332.19,332.19,331.93,332.01,7544.0,326.8559,326.8559,326.6001,326.6788,7544.0
2023-05-08 11:40:00,332.02,332.6,332.0,332.28,7043.0,326.6887,327.2593,326.669,326.9445,7043.0
2023-05-08 11:50:00,332.28,332.74,332.26,332.74,5935.0,326.9445,327.3971,326.9248,327.3971,5935.0
2023-05-08 12:00:00,332.66,332.79,332.4,332.64,11260.0,327.3184,327.4463,327.0626,327.2987,11260.0
2023-05-08 12:10:00,332.57,332.57,332.23,332.49,5983.0,327.2298,327.2298,326.8953,327.1511,5983.0
2023-05-08 12:20:00,332.62,332.62,332.39,332.46,3047.0,327.279,327.279,327.0527,327.1216,3047.0
2023-05-08 12:30:00,332.59,332.86,332.44,332.86,4524.0,327.2495,327.5152,327.1019,327.5152,4524.0
2023-05-08 12:40:00,332.74,332.74,332.33,332.43,6931.0,327.3971,327.3971,326.9937,327.0921,6931.0
2023-05-08 12:50:00,332.35,332.63,332.35,332.63,800.0,327.0134,327.2889,327.0134,327.2889,800.0
2023-05-08 13:00:00,332.59,332.81,332.55,332.81,4334.0,327.2495,327.466,327.2102,327.466,4334.0
2023-05-08 13:10:00,332.81,332.81,332.06,332.06,6443.0,327.466,327.466,326.728,326.728,6443.0
2023-05-08 13:20:00,332.16,332.45,331.84,331.84,11868.0,326.8264,327.1118,326.5116,326.5116,11868.0
2023-05-08 13:30:00,332.03,332.05,331.94,332.0,2400.0,326.6985,326.7182,326.6099,326.669,2400.0
2023-05-08 13:40:00,332.01,332.04,331.77,332.04,4218.0,326.6788,326.7083,326.4427,326.7083,4218.0
2023-05-08 13:50:00,331.89,331.98,331.7,331.84,8198.0,326.5608,326.6493,326.3738,326.5116,8198.0
2023-05-08 14:00:00,331.84,332.14,331.01,332.14,23148.0,326.5116,326.8067,325.6949,326.8067,23148.0
2023-05-08 14:10:00,331.75,332.41,331.75,332.17,17157.0,326.423,327.0724,326.423,326.8363,17157.0
2023-05-08 14:20:00,332.23,332.63,332.23,332.52,5575.0,326.8953,327.2889,326.8953,327.1806,5575.0
2023-05-08 14:30:00,332.44,332.57,332.03,332.07,8677.0,327.1019,327.2298,326.6985,326.7379,8677.0
2023-05-08 14:40:00,331.87,332.14,331.78,332.02,4613.0,326.5411,326.8067,326.4525,326.6887,4613.0
2023-05-08 14:50:00,332.04,332.25,331.94,332.25,6319.0,326.7083,326.915,326.6099,326.915,6319.0
2023-05-08 15:00:00,332.24,332.38,332.06,332.15,16356.0,326.9051,327.0429,326.728,326.8166,16356.0
2023-05-08 15:10:00,332.19,332.31,331.91,332.25,12952.0,326.8559,326.974,326.5804,326.915,12952.0
2023-05-08 15:20:00,332.28,332.34,331.97,332.08,9792.0,326.9445,327.0035,326.6395,326.7477,9792.0
2023-05-08 15:30:00,332.01,332.46,331.97,332.42,15207.0,326.6788,327.1216,326.6395,327.0822,15207.0
2023-05-08 15:40:00,332.51,332.77,332.48,332.51,20551.0,327.1708,327.4266,327.1413,327.1708,20551.0
2023-05-08 15:50:00,332.5,332.88,332.26,332.57,57187.0,327.161,327.5349,326.9248,327.2298,57187.0
2023-05-09 09:30:00,332.85,333.26,330.29,332.96,17057.0,327.5053,327.9088,324.9864,327.6136,17057.0
2023-05-09 09:40:00,333.14,334.07,332.58,332.58,28414.0,327.7907,328.7057,327.2397,327.2397,28414.0
2023-05-09 09:50:00,332.56,333.5,332.53,333.35,6926.0,327.22,328.1449,327.1905,327.9973,6926.0
2023-05-09 10:00:00,333.54,334.08,333.45,333.8,7774.0,328.1843,328.7156,328.0957,328.4401,7774.0
2023-05-09 10:10:00,333.73,334.11,333.46,334.11,3702.0,328.3712,328.7451,328.1055,328.7451,3702.0
2023-05-09 10:20:00,334.1,334.57,333.99,334.02,9604.0,328.7353,329.1977,328.627,328.6565,9604.0
2023-05-09 10:30:00,334.31,334.57,334.15,334.57,7168.0,328.9419,329.1977,328.7845,329.1977,7168.0
2023-05-09 10:40:00,334.72,335.2,334.5,335.19,34321.0,329.3453,329.8176,329.1288,329.8078,34321.0
2023-05-09 10:50:00,335.35,335.57,335.05,335.5,7649.0,329.9652,330.1817,329.67,330.1128,7649.0
2023-05-09 11:00:00,335.51,335.99,335.37,335.99,9012.0,330.1226,330.5949,329.9849,330.5949,9012.0
2023-05-09 11:10:00,335.89,336.2,335.69,335.92,15192.0,330.4965,330.8015,330.2997,330.526,15192.0
2023-05-09 11:20:00,336.28,336.28,335.71,335.71,2735.0,330.8803,330.8803,330.3194,330.3194,2735.0
2023-05-09 11:30:00,335.86,336.24,335.51,335.52,2031.0,330.467,330.8409,330.1226,330.1325,2031.0
2023-05-09 11:40:00,335.75,336.42,335.75,335.97,12576.0,330.3588,331.018,330.3588,330.5752,12576.0
2023-05-09 11:50:00,336.1,336.26,335.76,336.0,50242.0,330.7031,330.8606,330.3686,330.6048,50242.0
2023-05-09 12:00:00,335.92,336.06,335.76,335.94,3600.0,330.526,330.6638,330.3686,330.5457,3600.0
2023-05-09 12:10:00,335.88,336.11,335.77,335.9,5315.0,330.4867,330.713,330.3784,330.5064,5315.0
2023-05-09 12:20:00,335.9,335.93,335.49,335.56,2701.0,330.5064,330.5359,330.1029,330.1718,2701.0
2023-05-09 12:30:00,335.61,335.72,335.1,335.22,5446.0,330.221,330.3293,329.7192,329.8373,5446.0
2023-05-09 12:40:00,335.12,335.5,335.1,335.22,2461.0,329.7389,330.1128,329.7192,329.8373,2461.0
2023-05-09 12:50:00,335.43,335.74,335.4,335.74,3528.0,330.0439,330.3489,330.0144,330.3489,3528.0
2023-05-09 13:00:00,335.73,335.9,335.55,335.9,1700.0,330.3391,330.5064,330.162,330.5064,1700.0
2023-05-09 13:10:00,335.81,335.86,335.56,335.74,4073.0,330.4178,330.467,330.1718,330.3489,4073.0
2023-05-09 13:20:00,335.49,335.66,335.29,335.37,1858.0,330.1029,330.2702,329.9062,329.9849,1858.0
2023-05-09 13:30:00,335.44,335.58,335.43,335.56,3355.0,330.0537,330.1915,330.0439,330.1718,3355.0
2023-05-09 13:40:00,335.49,335.74,335.39,335.73,10891.0,330.1029,330.3489,330.0045,330.3391,10891.0
2023-05-09 13:50:00,335.68,335.95,335.5,335.95,4066.0,330.2899,330.5556,330.1128,330.5556,4066.0
2023-05-09 14:00:00,336.07,336.19,335.72,335.77,3097.0,330.6736,330.7917,330.3293,330.3784,3097.0
2023-05-09 14:10:00,335.77,336.08,335.74,335.83,4015.0,330.3784,330.6835,330.3489,330.4375,4015.0
2023-05-09 14:20:00,335.73,335.81,335.27,335.4,3850.0,330.3391,330.4178,329.8865,330.0144,3850.0
2023-05-09 14:30:00,335.33,335.5,335.11,335.48,7809.0,329.9455,330.1128,329.729,330.0931,7809.0
2023-05-09 14:40:00,335.49,335.64,335.4,335.62,2562.0,330.1029,330.2505,330.0144,330.2309,2562.0
2023-05-09 14:50:00,335.63,335.72,335.3,335.7,9038.0,330.2407,330.3293,329.916,330.3096,9038.0
2023-05-09 15:00:00,335.59,335.87,335.59,335.71,5953.0,330.2013,330.4768,330.2013,330.3194,5953.0
2023-05-09 15:10:00,335.61,335.68,335.46,335.57,7542.0,330.221,330.2899,330.0734,330.1817,7542.0
2023-05-09 15:20:00,335.67,335.69,335.46,335.63,10872.0,330.2801,330.2997,330.0734,330.2407,10872.0
2023-05-09 15:30:00,335.63,335.72,335.49,335.56,15386.0,330.2407,330.3293,330.1029,330.1718,15386.0
2023-05-09 15:40:00,335.6,335.68,335.33,335.49,26028.0,330.2112,330.2899,329.9455,330.1029,26028.0
2023-05-09 15:50:00,335.33,335.36,334.62,335.06,60834.0,329.9455,329.975,329.2469,329.6798,60834.0
2023-05-10 09:30:00,335.03,336.96,335.03,336.93,12831.0,329.6503,331.5493,329.6503,331.5198,12831.0
2023-05-10 09:40:00,336.94,337.11,334.84,335.08,10176.0,331.5297,331.6969,329.4634,329.6995,10176.0
2023-05-10 09:50:00,335.0,335.73,334.96,335.58,9520.0,329.6208,330.3391,329.5815,330.1915,9520.0
2023-05-10 10:00:00,335.48,336.15,335.32,335.85,7235.0,330.0931,330.7523,329.9357,330.4572,7235.0
2023-05-10 10:10:00,335.75,335.94,334.51,334.73,9722.0,330.3588,330.5457,329.1387,329.3551,9722.0
2023-05-10 10:20:00,334.5,334.94,334.22,334.78,7123.0,329.1288,329.5618,328.8533,329.4043,7123.0
2023-05-10 10:30:00,334.86,334.87,333.52,333.67,4263.0,329.4831,329.4929,328.1646,328.3122,4263.0
2023-05-10 10:40:00,333.81,334.48,333.58,334.12,5700.0,328.4499,329.1092,328.2236,328.7549,5700.0
2023-05-10 10:50:00,334.17,334.64,333.93,334.37,5794.0,328.8041,329.2666,328.568,329.0009,5794.0
2023-05-10 11:00:00,334.43,334.84,334.39,334.83,3181.0,329.06,329.4634,329.0206,329.4535,3181.0
2023-05-10 11:10:00,334.98,335.77,334.98,335.59,5136.0,329.6011,330.3784,329.6011,330.2013,5136.0
2023-05-10 11:20:00,335.69,335.99,335.38,335.63,8018.0,330.2997,330.5949,329.9947,330.2407,8018.0
2023-05-10 11:30:00,335.63,335.89,335.5,335.8,6800.0,330.2407,330.4965,330.1128,330.408,6800.0
2023-05-10 11:40:00,335.83,335.89,335.42,335.57,6550.0,330.4375,330.4965,330.0341,330.1817,6550.0
2023-05-10 11:50:00,335.62,335.62,334.8,335.19,8862.0,330.2309,330.2309,329.424,329.8078,8862.0
2023-05-10 12:00:00,335.15,335.21,334.65,334.94,4500.0,329.7684,329.8274,329.2764,329.5618,4500.0
2023-05-10 12:10:00,334.95,335.35,334.78,334.91,4620.0,329.5716,329.9652,329.4043,329.5323,4620.0
2023-05-10 12:20:00,334.91,334.99,334.59,334.99,4360.0,329.5323,329.611,329.2174,329.611,4360.0
2023-05-10 12:30:00,334.97,335.06,334.77,335.03,6969.0,329.5913,329.6798,329.3945,329.6503,6969.0
2023-05-10 12:40:00,335.03,335.04,334.53,334.53,4861.0,329.6503,329.6602,329.1584,329.1584,4861.0
2023-05-10 12:50:00,334.39,334.51,333.74,333.87,4880.0,329.0206,329.1387,328.381,328.509,4880.0
2023-05-10 13:00:00,333.89,334.38,333.89,334.28,9144.0,328.5286,329.0108,328.5286,328.9124,9144.0
2023-05-10 13:10:00,334.26,334.3,334.02,334.3,3079.0,328.8927,328.9321,328.6565,328.9321,3079.0
2023-05-10 13:20:00,334.3,334.3,333.26,333.53,4593.0,328.9321,328.9321,327.9088,328.1744,4593.0
2023-05-10 13:30:00,333.51,333.62,332.99,332.99,4411.0,328.1547,328.263,327.6431,327.6431,4411.0
2023-05-10 13:40:00,332.88,333.23,332.72,333.23,3090.0,327.5349,327.8792,327.3774,327.8792,3090.0
2023-05-10 13:50:00,333.23,333.76,332.89,333.56,4775.0,327.8792,328.4007,327.5447,328.2039,4775.0
2023-05-10 14:00:00,333.57,333.8,333.37,333.43,12703.0,328.2138,328.4401,328.017,328.076,12703.0
2023-05-10 14:10:00,333.42,333.42,332.97,332.98,6946.0,328.0662,328.0662,327.6234,327.6332,6946.0
2023-05-10 14:20:00,332.86,333.17,332.71,333.1,8979.0,327.5152,327.8202,327.3676,327.7513,8979.0
2023-05-10 14:30:00,333.24,333.6,333.16,333.44,6039.0,327.8891,328.2433,327.8104,328.0859,6039.0
2023-05-10 14:40:00,333.34,333.67,333.24,333.25,6713.0,327.9875,328.3122,327.8891,327.8989,6713.0
2023-05-10 14:50:00,333.23,333.46,333.08,333.44,7539.0,327.8792,328.1055,327.7316,328.0859,7539.0
2023-05-10 15:00:00,333.41,333.42,333.01,333.34,8192.0,328.0563,328.0662,327.6628,327.9875,8192.0
2023-05-10 15:10:00,333.39,333.53,333.16,333.53,7953.0,328.0367,328.1744,327.8104,328.1744,7953.0
2023-05-10 15:20:00,333.64,334.71,333.57,334.36,12319.0,328.2826,329.3355,328.2138,328.9911,12319.0
2023-05-10 15:30:00,334.36,334.89,334.34,334.56,9896.0,328.9911,329.5126,328.9714,329.1879,9896.0
2023-05-10 15:40:00,334.64,334.95,334.39,334.43,15642.0,329.2666,329.5716,329.0206,329.06,15642.0
2023-05-10 15:50:00,334.21,334.45,333.63,333.88,47937.0,328.8435,329.0796,328.2728,328.5188,47937.0
2023-05-11 09:30:00,333.99,335.05,332.66,334.54,38690.0,328.627,329.67,327.3184,329.1682,38690.0
2023-05-11 09:40:00,334.07,334.08,333.42,333.49,5508.0,328.7057,328.7156,328.0662,328.1351,5508.0
2023-05-11 09:50:00,333.35,333.4,332.01,332.28,6260.0,327.9973,328.0465,326.6788,326.9445,6260.0
2023-05-11 10:00:00,332.02,332.58,331.61,332.43,5667.0,326.6887,327.2397,326.2852,327.0921,5667.0
2023-05-11 10:10:00,332.59,333.1,332.41,333.06,5213.0,327.2495,327.7513,327.0724,327.712,5213.0
2023-05-11 10:20:00,333.17,334.38,332.82,334.36,27433.0,327.8202,329.0108,327.4758,328.9911,27433.0
2023-05-11 10:30:00,334.36,334.53,333.39,333.39,7562.0,328.9911,329.1584,328.0367,328.0367,7562.0
2023-05-11 10:40:00,333.39,333.7,333.14,333.48,3042.0,328.0367,328.3417,327.7907,328.1252,3042.0
2023-05-11 10:50:00,333.6,333.6,333.28,333.51,2987.0,328.2433,328.2433,327.9284,328.1547,2987.0
2023-05-11 11:00:00,333.59,334.05,333.59,333.9,7086.0,328.2335,328.6861,328.2335,328.5385,7086.0
2023-05-11 11:10:00,333.68,333.96,333.41,333.44,5944.0,328.322,328.5975,328.0563,328.0859,5944.0
2023-05-11 11:20:00,333.53,333.94,333.4,333.91,8112.0,328.1744,328.5778,328.0465,328.5483,8112.0
2023-05-11 11:30:00,333.92,334.06,333.45,333.47,4557.0,328.5582,328.6959,328.0957,328.1154,4557.0
2023-05-11 11:40:00,333.31,333.92,333.3,333.62,2986.0,327.9579,328.5582,327.9481,328.263,2986.0
2023-05-11 11:50:00,333.72,333.96,333.72,333.94,2978.0,328.3614,328.5975,328.3614,328.5778,2978.0
2023-05-11 12:00:00,333.97,334.69,333.8,334.69,9181.0,328.6074,329.3158,328.4401,329.3158,9181.0
2023-05-11 12:10:00,334.52,334.92,334.51,334.82,4396.0,329.1485,329.5421,329.1387,329.4437,4396.0
2023-05-11 12:20:00,334.82,334.91,334.0,334.14,4387.0,329.4437,329.5323,328.6369,328.7746,4387.0
2023-05-11 12:30:00,333.99,334.56,333.85,334.56,1766.0,328.627,329.1879,328.4893,329.1879,1766.0
2023-05-11 12:40:00,334.57,334.86,334.43,334.86,1420.0,329.1977,329.4831,329.06,329.4831,1420.0
2023-05-11 12:50:00,334.78,335.0,334.48,334.53,7574.0,329.4043,329.6208,329.1092,329.1584,7574.0
2023-05-11 13:00:00,334.77,335.0,334.67,334.96,1855.0,329.3945,329.6208,329.2961,329.5815,1855.0
2023-05-11 13:10:00,334.92,334.92,334.64,334.7,1801.0,329.5421,329.5421,329.2666,329.3256,1801.0
2023-05-11 13:20:00,334.72,334.82,334.51,334.63,2914.0,329.3453,329.4437,329.1387,329.2568,2914.0
2023-05-11 13:30:00,334.61,334.78,334.4,334.78,3226.0,329.2371,329.4043,329.0304,329.4043,3226.0
2023-05-11 13:40:00,334.85,334.93,333.85,333.85,6692.0,329.4732,329.5519,328.4893,328.4893,6692.0
2023-05-11 13:50:00,333.94,334.47,333.94,334.47,2668.0,328.5778,329.0993,328.5778,329.0993,2668.0
2023-05-11 14:00:00,334.54,334.64,334.32,334.45,5912.0,329.1682,329.2666,328.9517,329.0796,5912.0
2023-05-11 14:10:00,334.43,334.53,334.29,334.29,1678.0,329.06,329.1584,328.9222,328.9222,1678.0
2023-05-11 14:20:00,334.26,334.63,334.12,334.57,4648.0,328.8927,329.2568,328.7549,329.1977,4648.0
2023-05-11 14:30:00,334.66,334.76,334.49,334.53,2327.0,329.2863,329.3847,329.119,329.1584,2327.0
2023-05-11 14:40:00,334.75,335.18,334.75,335.1,6158.0,329.3748,329.7979,329.3748,329.7192,6158.0
2023-05-11 14:50:00,335.06,335.14,334.77,335.08,5636.0,329.6798,329.7586,329.3945,329.6995,5636.0
2023-05-11 15:00:00,335.12,335.18,334.87,335.01,4297.0,329.7389,329.7979,329.4929,329.6307,4297.0
2023-05-11 15:10:00,335.01,335.1,334.79,334.79,3048.0,329.6307,329.7192,329.4142,329.4142,3048.0
2023-05-11 15:20:00,334.77,335.23,334.74,335.2,4859.0,329.3945,329.8471,329.365,329.8176,4859.0
2023-05-11 15:30:00,335.14,335.28,334.92,334.98,4193.0,329.7586,329.8963,329.5421,329.6011,4193.0
2023-05-11 15:40:00,334.93,335.27,334.88,335.15,8168.0,329.5519,329.8865,329.5027,329.7684,8168.0
2023-05-11 15:50:00,334.92,335.42,334.9,335.16,31621.0,329.5421,330.0341,329.5224,329.7782,31621.0
2023-05-12 09:30:00,336.5,337.48,335.25,337.46,10612.0,331.0967,332.061,329.8668,332.0413,10612.0
2023-05-12 09:40:00,337.24,337.94,337.24,337.55,7734.0,331.8248,332.5136,331.8248,332.1299,7734.0
2023-05-12 09:50:00,337.32,338.27,337.31,337.94,9190.0,331.9036,332.8383,331.8937,332.5136,9190.0
2023-05-12 10:00:00,337.9,337.9,337.19,337.78,9466.0,332.4742,332.4742,331.7756,332.3562,9466.0
2023-05-12 10:10:00,337.81,337.9,336.63,336.85,10416.0,332.3857,332.4742,331.2246,331.4411,10416.0
2023-05-12 10:20:00,336.9,336.9,336.03,336.48,12277.0,331.4903,331.4903,330.6343,331.077,12277.0
2023-05-12 10:30:00,336.26,336.48,334.92,335.32,6572.0,330.8606,331.077,329.5421,329.9357,6572.0
2023-05-12 10:40:00,335.35,335.91,334.99,335.91,11432.0,329.9652,330.5162,329.611,330.5162,11432.0
2023-05-12 10:50:00,335.66,335.91,335.55,335.67,4358.0,330.2702,330.5162,330.162,330.2801,4358.0
2023-05-12 11:00:00,335.6,335.72,335.1,335.37,7962.0,330.2112,330.3293,329.7192,329.9849,7962.0
2023-05-12 11:10:00,335.45,335.61,334.95,335.03,5256.0,330.0636,330.221,329.5716,329.6503,5256.0
2023-05-12 11:20:00,335.12,335.16,334.67,335.09,4511.0,329.7389,329.7782,329.2961,329.7094,4511.0
2023-05-12 11:30:00,334.93,335.56,334.9,335.41,3673.0,329.5519,330.1718,329.5224,330.0242,3673.0
2023-05-12 11:40:00,335.46,335.68,335.43,335.56,5078.0,330.0734,330.2899,330.0439,330.1718,5078.0
2023-05-12 11:50:00,335.71,336.08,335.71,336.08,3153.0,330.3194,330.6835,330.3194,330.6835,3153.0
2023-05-12 12:00:00,336.3,336.35,335.79,335.96,4376.0,330.8999,330.9491,330.3981,330.5654,4376.0
2023-05-12 12:10:00,336.0,336.0,335.69,335.69,3410.0,330.6048,330.6048,330.2997,330.2997,3410.0
2023-05-12 12:20:00,335.55,335.62,334.86,335.0,4771.0,330.162,330.2309,329.4831,329.6208,4771.0
2023-05-12 12:30:00,335.0,335.08,334.36,334.56,5078.0,329.6208,329.6995,328.9911,329.1879,5078.0
2023-05-12 12:40:00,334.56,334.83,334.3,334.61,3538.0,329.1879,329.4535,328.9321,329.2371,3538.0
2023-05-12 12:50:00,334.6,334.72,334.46,334.68,2324.0,329.2272,329.3453,329.0895,329.306,2324.0
2023-05-12 13:00:00,334.62,334.71,334.27,334.58,4339.0,329.2469,329.3355,328.9025,329.2076,4339.0
2023-05-12 13:10:00,334.6,334.89,334.6,334.85,3374.0,329.2272,329.5126,329.2272,329.4732,3374.0
2023-05-12 13:20:00,334.82,335.47,334.74,335.43,4580.0,329.4437,330.0833,329.365,330.0439,4580.0
2023-05-12 13:30:00,335.4,335.5,334.99,335.12,3278.0,330.0144,330.1128,329.611,329.7389,3278.0
2023-05-12 13:40:00,334.99,335.25,334.91,334.91,2471.0,329.611,329.8668,329.5323,329.5323,2471.0
2023-05-12 13:50:00,335.01,335.02,334.35,334.35,2209.0,329.6307,329.6405,328.9812,328.9812,2209.0
2023-05-12 14:00:00,334.33,335.13,334.32,335.13,5577.0,328.9616,329.7487,328.9517,329.7487,5577.0
2023-05-12 14:10:00,335.15,335.31,334.77,335.12,3768.0,329.7684,329.9258,329.3945,329.7389,3768.0
2023-05-12 14:20:00,335.06,335.78,335.05,335.5,6319.0,329.6798,330.3883,329.67,330.1128,6319.0
2023-05-12 14:30:00,335.49,335.81,334.87,334.87,5193.0,330.1029,330.4178,329.4929,329.4929,5193.0
2023-05-12 14:40:00,334.86,335.21,334.72,335.1,4134.0,329.4831,329.8274,329.3453,329.7192,4134.0
2023-05-12 14:50:00,335.01,335.47,335.01,335.26,3877.0,329.6307,330.0833,329.6307,329.8766,3877.0
2023-05-12 15:00:00,335.28,335.44,335.18,335.35,4382.0,329.8963,330.0537,329.7979,329.9652,4382.0
2023-05-12 15:10:00,335.35,335.44,334.89,335.2,6519.0,329.9652,330.0537,329.5126,329.8176,6519.0
2023-05-12 15:20:00,335.43,335.74,335.25,335.34,7124.0,330.0439,330.3489,329.8668,329.9554,7124.0
2023-05-12 15:30:00,335.34,335.88,335.34,335.71,7208.0,329.9554,330.4867,329.9554,330.3194,7208.0
2023-05-12 15:40:00,335.77,336.2,335.69,335.94,10475.0,330.3784,330.8015,330.2997,330.5457,10475.0
2023-05-12 15:50:00,335.82,336.31,335.36,336.17,56249.0,330.4276,330.9098,329.975,330.772,56249.0
2023-05-15 09:30:00,336.99,337.98,335.16,336.5,12710.0,331.5789,332.553,329.7782,331.0967,12710.0
2023-05-15 09:40:00,337.01,337.17,336.71,336.97,3242.0,331.5985,331.756,331.3034,331.5592,3242.0
2023-05-15 09:50:00,336.66,336.82,335.77,336.0,6415.0,331.2542,331.4116,330.3784,330.6048,6415.0
2023-05-15 10:00:00,336.21,336.38,335.79,335.79,5802.0,330.8114,330.9787,330.3981,330.3981,5802.0
2023-05-15 10:10:00,335.85,335.85,334.41,334.79,9357.0,330.4572,330.4572,329.0403,329.4142,9357.0
2023-05-15 10:20:00,334.81,335.79,334.65,335.74,7585.0,329.4339,330.3981,329.2764,330.3489,7585.0
2023-05-15 10:30:00,335.74,335.83,335.4,335.83,4137.0,330.3489,330.4375,330.0144,330.4375,4137.0
2023-05-15 10:40:00,335.85,335.98,335.39,335.66,5397.0,330.4572,330.5851,330.0045,330.2702,5397.0
2023-05-15 10:50:00,335.66,335.97,335.6,335.88,9432.0,330.2702,330.5752,330.2112,330.4867,9432.0
2023-05-15 11:00:00,335.79,335.79,335.24,335.44,4166.0,330.3981,330.3981,329.857,330.0537,4166.0
2023-05-15 11:10:00,335.43,335.93,335.27,335.77,6786.0,330.0439,330.5359,329.8865,330.3784,6786.0
2023-05-15 11:20:00,335.85,335.85,335.52,335.52,6519.0,330.4572,330.4572,330.1325,330.1325,6519.0
2023-05-15 11:30:00,335.54,335.85,335.18,335.47,4648.0,330.1521,330.4572,329.7979,330.0833,4648.0
2023-05-15 11:40:00,335.28,335.28,334.95,335.12,2407.0,329.8963,329.8963,329.5716,329.7389,2407.0
2023-05-15 11:50:00,335.2,335.42,334.96,334.96,3457.0,329.8176,330.0341,329.5815,329.5815,3457.0
2023-05-15 12:00:00,335.12,335.28,334.92,334.92,4926.0,329.7389,329.8963,329.5421,329.5421,4926.0
2023-05-15 12:10:00,334.93,335.0,334.63,334.88,900.0,329.5519,329.6208,329.2568,329.5027,900.0
2023-05-15 12:20:00,334.85,335.05,334.82,334.98,2758.0,329.4732,329.67,329.4437,329.6011,2758.0
2023-05-15 12:30:00,334.9,335.04,334.79,334.81,2806.0,329.5224,329.6602,329.4142,329.4339,2806.0
2023-05-15 12:40:00,334.95,335.38,334.95,335.17,1819.0,329.5716,329.9947,329.5716,329.7881,1819.0
2023-05-15 12:50:00,335.18,335.47,335.12,335.47,3464.0,329.7979,330.0833,329.7389,330.0833,3464.0
2023-05-15 13:00:00,335.43,335.6,335.35,335.57,2380.0,330.0439,330.2112,329.9652,330.1817,2380.0
2023-05-15 13:10:00,335.7,335.86,335.48,335.52,3697.0,330.3096,330.467,330.0931,330.1325,3697.0
2023-05-15 13:20:00,335.4,335.48,334.73,334.91,6888.0,330.0144,330.0931,329.3551,329.5323,6888.0
2023-05-15 13:30:00,334.82,334.96,334.25,334.25,5632.0,329.4437,329.5815,328.8829,328.8829,5632.0
2023-05-15 13:40:00,334.28,334.28,333.61,333.69,6108.0,328.9124,328.9124,328.2531,328.3318,6108.0
2023-05-15 13:50:00,333.77,334.46,333.69,334.46,2656.0,328.4106,329.0895,328.3318,329.0895,2656.0
2023-05-15 14:00:00,334.57,334.66,334.44,334.62,4497.0,329.1977,329.2863,329.0698,329.2469,4497.0
2023-05-15 14:10:00,334.71,334.74,334.35,334.42,6982.0,329.3355,329.365,328.9812,329.0501,6982.0
2023-05-15 14:20:00,334.42,334.42,333.95,334.11,17018.0,329.0501,329.0501,328.5877,328.7451,17018.0
2023-05-15 14:30:00,334.12,334.56,334.12,334.53,7957.0,328.7549,329.1879,328.7549,329.1584,7957.0
2023-05-15 14:40:00,334.54,335.0,334.39,334.77,5843.0,329.1682,329.6208,329.0206,329.3945,5843.0
2023-05-15 14:50:00,334.77,334.77,334.2,334.5,6407.0,329.3945,329.3945,328.8337,329.1288,6407.0
2023-05-15 15:00:00,334.5,334.65,334.49,334.51,4330.0,329.1288,329.2764,329.119,329.1387,4330.0
2023-05-15 15:10:00,334.51,334.88,334.51,334.75,6402.0,329.1387,329.5027,329.1387,329.3748,6402.0
2023-05-15 15:20:00,334.64,334.69,334.49,334.53,8122.0,329.2666,329.3158,329.119,329.1584,8122.0
2023-05-15 15:30:00,334.5,334.77,334.45,334.76,11619.0,329.1288,329.3945,329.0796,329.3847,11619.0
2023-05-15 15:40:00,334.72,334.72,334.27,334.37,15351.0,329.3453,329.3453,328.9025,329.0009,15351.0
2023-05-15 15:50:00,334.32,334.65,333.97,334.65,56572.0,328.9517,329.2764,328.6074,329.2764,56572.0
2023-05-16 09:30:00,333.58,333.72,332.09,333.15,12136.0,328.2236,328.3614,326.7575,327.8005,12136.0
2023-05-16 09:40:00,332.8,334.3,332.8,334.09,2140.0,327.4561,328.9321,327.4561,328.7254,2140.0
2023-05-16 09:50:00,333.45,333.62,332.6,333.45,5743.0,328.0957,328.263,327.2593,328.0957,5743.0
2023-05-16 10:00:00,333.46,333.65,332.92,333.32,5188.0,328.1055,328.2925,327.5742,327.9678,5188.0
2023-05-16 10:10:00,333.27,333.36,332.75,333.02,5816.0,327.9186,328.0071,327.4069,327.6726,5816.0
2023-05-16 10:20:00,333.19,333.19,332.62,333.15,7487.0,327.8399,327.8399,327.279,327.8005,7487.0
2023-05-16 10:30:00,333.21,333.3,332.22,332.22,4467.0,327.8596,327.9481,326.8855,326.8855,4467.0
2023-05-16 10:40:00,332.03,332.42,331.96,332.0,4344.0,326.6985,327.0822,326.6296,326.669,4344.0
2023-05-16 10:50:00,331.86,332.19,331.7,331.82,4283.0,326.5312,326.8559,326.3738,326.4919,4283.0
2023-05-16 11:00:00,331.85,332.33,331.57,332.03,4387.0,326.5214,326.9937,326.2459,326.6985,4387.0
2023-05-16 11:10:00,332.07,332.37,331.89,332.05,2633.0,326.7379,327.033,326.5608,326.7182,2633.0
2023-05-16 11:20:00,332.23,332.23,331.83,331.96,7273.0,326.8953,326.8953,326.5017,326.6296,7273.0
2023-05-16 11:30:00,331.96,332.1,331.69,331.7,7093.0,326.6296,326.7674,326.364,326.3738,7093.0
2023-05-16 11:40:00,331.73,331.79,331.46,331.62,3970.0,326.4033,326.4624,326.1377,326.2951,3970.0
2023-05-16 11:50:00,331.7,332.02,331.59,331.93,5826.0,326.3738,326.6887,326.2656,326.6001,5826.0
2023-05-16 12:00:00,331.94,332.11,331.79,331.84,3741.0,326.6099,326.7772,326.4624,326.5116,3741.0
2023-05-16 12:10:00,331.95,332.16,331.79,331.79,2306.0,326.6198,326.8264,326.4624,326.4624,2306.0
2023-05-16 12:20:00,331.75,332.03,331.57,332.02,2046.0,326.423,326.6985,326.2459,326.6887,2046.0
2023-05-16 12:30:00,331.98,332.06,331.69,332.05,2806.0,326.6493,326.728,326.364,326.7182,2806.0
2023-05-16 12:40:00,332.11,332.13,331.63,331.74,4511.0,326.7772,326.7969,326.3049,326.4132,4511.0
2023-05-16 12:50:00,331.73,332.14,331.56,332.04,9637.0,326.4033,326.8067,326.236,326.7083,9637.0
2023-05-16 13:00:00,332.07,332.36,332.05,332.31,4377.0,326.7379,327.0232,326.7182,326.974,4377.0
2023-05-16 13:10:00,332.27,332.44,332.19,332.19,2454.0,326.9346,327.1019,326.8559,326.8559,2454.0
2023-05-16 13:20:00,332.32,332.32,331.92,331.92,1228.0,326.9838,326.9838,326.5903,326.5903,1228.0
2023-05-16 13:30:00,331.87,332.06,331.86,331.89,2287.0,326.5411,326.728,326.5312,326.5608,2287.0
2023-05-16 13:40:00,331.86,331.93,331.84,331.87,1731.0,326.5312,326.6001,326.5116,326.5411,1731.0
2023-05-16 13:50:00,331.98,332.41,331.98,332.41,2493.0,326.6493,327.0724,326.6493,327.0724,2493.0
2023-05-16 14:00:00,332.38,332.41,331.68,331.68,6988.0,327.0429,327.0724,326.3541,326.3541,6988.0
2023-05-16 14:10:00,331.69,331.7,331.65,331.66,826.0,326.364,326.3738,326.3246,326.3344,826.0
2023-05-16 14:20:00,331.49,331.84,331.11,331.18,6376.0,326.1672,326.5116,325.7933,325.8622,6376.0
2023-05-16 14:30:00,331.39,332.04,331.33,331.95,3739.0,326.0688,326.7083,326.0097,326.6198,3739.0
2023-05-16 14:40:00,332.07,332.28,331.9,332.07,1763.0,326.7379,326.9445,326.5706,326.7379,1763.0
2023-05-16 14:50:00,331.91,332.37,331.91,332.34,7081.0,326.5804,327.033,326.5804,327.0035,7081.0
2023-05-16 15:00:00,332.29,332.31,332.03,332.03,2692.0,326.9543,326.974,326.6985,326.6985,2692.0
2023-05-16 15:10:00,332.06,332.21,332.01,332.1,3803.0,326.728,326.8756,326.6788,326.7674,3803.0
2023-05-16 15:20:00,332.09,332.18,331.96,331.98,3633.0,326.7575,326.8461,326.6296,326.6493,3633.0
2023-05-16 15:30:00,332.06,332.18,331.57,331.59,17164.0,326.728,326.8461,326.2459,326.2656,17164.0
2023-05-16 15:40:00,331.68,331.78,331.05,331.06,9994.0,326.3541,326.4525,325.7342,325.7441,9994.0
2023-05-16 15:50:00,331.1,331.32,330.42,330.98,45763.0,325.7834,325.9999,325.1144,325.6654,45763.0
2023-05-17 09:30:00,332.93,332.93,331.68,332.17,9833.0,327.5841,327.5841,326.3541,326.8363,9833.0
2023-05-17 09:40:00,331.58,332.02,331.13,331.16,3200.0,326.2557,326.6887,325.813,325.8425,3200.0
2023-05-17 09:50:00,330.71,330.87,330.0,330.27,14078.0,325.3997,325.5571,324.7011,324.9668,14078.0
2023-05-17 10:00:00,330.48,331.08,330.28,330.85,4818.0,325.1734,325.7638,324.9766,325.5374,4818.0
2023-05-17 10:10:00,330.93,331.42,330.62,330.63,4657.0,325.6162,326.0983,325.3111,325.321,4657.0
2023-05-17 10:20:00,330.87,331.16,330.83,330.83,2554.0,325.5571,325.8425,325.5178,325.5178,2554.0
2023-05-17 10:30:00,330.74,331.0,330.57,330.57,4348.0,325.4292,325.685,325.2619,325.2619,4348.0
2023-05-17 10:40:00,330.59,330.65,329.41,329.46,11835.0,325.2816,325.3407,324.1206,324.1698,11835.0
2023-05-17 10:50:00,329.45,329.63,329.04,329.34,12969.0,324.1599,324.337,323.7565,324.0517,12969.0
2023-05-17 11:00:00,329.4,329.5,328.75,328.75,6194.0,324.1107,324.2091,323.4712,323.4712,6194.0
2023-05-17 11:10:00,328.74,328.9,328.05,328.19,7914.0,323.4613,323.6188,322.7824,322.9202,7914.0
2023-05-17 11:20:00,328.14,328.21,326.8,327.46,11943.0,322.871,322.9398,321.5525,322.2019,11943.0
2023-05-17 11:30:00,327.75,328.08,327.19,327.31,8979.0,322.4872,322.8119,321.9362,322.0543,8979.0
2023-05-17 11:40:00,327.31,327.83,327.23,327.23,4418.0,322.0543,322.5659,321.9756,321.9756,4418.0
2023-05-17 11:50:00,327.2,327.34,326.86,326.93,3911.0,321.9461,322.0838,321.6115,321.6804,3911.0
2023-05-17 12:00:00,326.93,327.6,326.92,327.47,3997.0,321.6804,322.3396,321.6706,322.2117,3997.0
2023-05-17 12:10:00,327.56,327.99,327.55,327.84,3072.0,322.3003,322.7234,322.2904,322.5758,3072.0
2023-05-17 12:20:00,328.07,328.07,327.46,328.07,6168.0,322.8021,322.8021,322.2019,322.8021,6168.0
2023-05-17 12:30:00,328.13,328.8,328.08,328.72,4928.0,322.8611,323.5204,322.8119,323.4417,4928.0
2023-05-17 12:40:00,328.83,328.98,328.48,328.88,6444.0,323.5499,323.6975,323.2055,323.5991,6444.0
2023-05-17 12:50:00,328.83,328.91,328.44,328.83,9980.0,323.5499,323.6286,323.1661,323.5499,9980.0
2023-05-17 13:00:00,328.93,329.47,328.71,329.18,23761.0,323.6483,324.1796,323.4318,323.8943,23761.0
2023-05-17 13:10:00,329.08,329.24,328.48,328.52,12211.0,323.7959,323.9533,323.2055,323.2449,12211.0
2023-05-17 13:20:00,328.53,328.64,327.78,327.96,13037.0,323.2547,323.3629,322.5167,322.6939,13037.0
2023-05-17 13:30:00,327.94,328.15,327.7,327.86,12660.0,322.6742,322.8808,322.438,322.5955,12660.0
2023-05-17 13:40:00,327.86,327.92,327.21,327.31,12924.0,322.5955,322.6545,321.9559,322.0543,12924.0
2023-05-17 13:50:00,327.24,327.51,327.0,327.0,18617.0,321.9854,322.2511,321.7493,321.7493,18617.0
2023-05-17 14:00:00,326.94,327.03,325.15,325.37,17223.0,321.6902,321.7788,319.929,320.1454,17223.0
2023-05-17 14:10:00,325.44,325.82,324.92,325.06,25132.0,320.2143,320.5882,319.7027,319.8404,25132.0
2023-05-17 14:20:00,324.98,324.98,323.45,323.68,20722.0,319.7617,319.7617,318.2563,318.4826,20722.0
2023-05-17 14:30:00,323.66,323.96,323.18,323.78,41939.0,318.4629,318.7581,317.9906,318.581,41939.0
2023-05-17 14:40:00,323.72,323.77,322.83,323.55,24778.0,318.5219,318.5711,317.6462,318.3547,24778.0
2023-05-17 14:50:00,323.61,323.65,322.52,322.89,21808.0,318.4137,318.4531,317.3412,317.7053,21808.0
2023-05-17 15:00:00,322.95,323.11,322.72,322.82,20172.0,317.7643,317.9217,317.538,317.6364,20172.0
2023-05-17 15:10:00,322.83,323.14,322.55,322.62,23942.0,317.6462,317.9513,317.3707,317.4396,23942.0
2023-05-17 15:20:00,322.6,322.66,321.52,321.72,22833.0,317.4199,317.479,316.3573,316.5541,22833.0
2023-05-17 15:30:00,321.66,322.66,321.66,322.44,31644.0,316.495,317.479,316.495,317.2625,31644.0
2023-05-17 15:40:00,322.32,322.49,321.56,321.86,70870.0,317.1444,317.3117,316.3966,316.6918,70870.0
2023-05-17 15:50:00,321.84,322.52,321.69,322.33,161108.0,316.6721,317.3412,316.5245,317.1543,161108.0
2023-05-18 09:30:00,321.75,322.48,320.9,320.95,10370.0,316.5836,317.3018,315.7472,315.7964,10370.0
2023-05-18 09:40:00,320.89,321.34,320.3,320.71,18483.0,315.7374,316.1802,315.1569,315.5603,18483.0
2023-05-18 09:50:00,320.62,320.87,320.12,320.56,9557.0,315.4717,315.7177,314.9797,315.4127,9557.0
2023-05-18 10:00:00,320.64,321.56,320.64,321.53,5905.0,315.4914,316.3966,315.4914,316.3671,5905.0
2023-05-18 10:10:00,321.48,321.62,321.03,321.03,9737.0,316.3179,316.4557,315.8751,315.8751,9737.0
2023-05-18 10:20:00,321.04,321.62,320.83,321.21,9271.0,315.885,316.4557,315.6783,316.0522,9271.0
2023-05-18 10:30:00,321.19,321.52,320.8,321.15,6449.0,316.0326,316.3573,315.6488,315.9932,6449.0
2023-05-18 10:40:00,321.15,321.51,320.99,321.48,6166.0,315.9932,316.3474,315.8358,316.3179,6166.0
2023-05-18 10:50:00,321.48,321.52,321.1,321.1,7536.0,316.3179,316.3573,315.944,315.944,7536.0
2023-05-18 11:00:00,321.21,322.07,321.12,322.07,8829.0,316.0522,316.8984,315.9637,316.8984,8829.0
2023-05-18 11:10:00,322.06,322.19,321.62,321.75,25093.0,316.8886,317.0165,316.4557,316.5836,25093.0
2023-05-18 11:20:00,321.72,321.87,320.91,320.99,8018.0,316.5541,316.7016,315.7571,315.8358,8018.0
2023-05-18 11:30:00,321.13,321.4,320.92,321.06,21611.0,315.9735,316.2392,315.7669,315.9047,21611.0
2023-05-18 11:40:00,321.0,321.8,320.85,321.72,4906.0,315.8456,316.6328,315.698,316.5541,4906.0
2023-05-18 11:50:00,321.58,321.65,320.74,320.75,6801.0,316.4163,316.4852,315.5898,315.5996,6801.0
2023-05-18 12:00:00,320.78,321.13,320.65,320.91,5401.0,315.6291,315.9735,315.5012,315.7571,5401.0
2023-05-18 12:10:00,320.78,321.17,320.44,321.16,5243.0,315.6291,316.0129,315.2946,316.003,5243.0
2023-05-18 12:20:00,321.07,321.22,320.96,321.17,7653.0,315.9145,316.0621,315.8063,316.0129,7653.0
2023-05-18 12:30:00,321.23,321.81,321.22,321.24,3542.0,316.0719,316.6426,316.0621,316.0818,3542.0
2023-05-18 12:40:00,321.24,321.86,321.18,321.45,5775.0,316.0818,316.6918,316.0227,316.2884,5775.0
2023-05-18 12:50:00,321.37,321.6,321.21,321.32,4881.0,316.2097,316.436,316.0522,316.1605,4881.0
2023-05-18 13:00:00,321.25,321.58,320.97,321.12,4817.0,316.0916,316.4163,315.8161,315.9637,4817.0
2023-05-18 13:10:00,321.0,321.35,321.0,321.32,2756.0,315.8456,316.19,315.8456,316.1605,2756.0
2023-05-18 13:20:00,321.36,321.46,321.02,321.03,8250.0,316.1998,316.2982,315.8653,315.8751,8250.0
2023-05-18 13:30:00,320.92,321.58,320.91,321.18,4598.0,315.7669,316.4163,315.7571,316.0227,4598.0
2023-05-18 13:40:00,321.17,321.25,320.85,321.09,4284.0,316.0129,316.0916,315.698,315.9342,4284.0
2023-05-18 13:50:00,321.13,321.14,320.65,321.0,5595.0,315.9735,315.9834,315.5012,315.8456,5595.0
2023-05-18 14:00:00,320.97,321.61,320.97,321.55,2878.0,315.8161,316.4458,315.8161,316.3868,2878.0
2023-05-18 14:10:00,321.55,321.98,321.43,321.98,2665.0,316.3868,316.8099,316.2687,316.8099,2665.0
2023-05-18 14:20:00,321.96,322.55,321.94,322.23,24212.0,316.7902,317.3707,316.7705,317.0559,24212.0
2023-05-18 14:30:00,322.34,322.92,322.34,322.52,4604.0,317.1641,317.7348,317.1641,317.3412,4604.0
2023-05-18 14:40:00,322.47,322.54,322.03,322.12,3543.0,317.292,317.3609,316.8591,316.9476,3543.0
2023-05-18 14:50:00,322.15,322.59,322.15,322.58,3699.0,316.9771,317.4101,316.9771,317.4002,3699.0
2023-05-18 15:00:00,322.63,322.87,322.26,322.86,4312.0,317.4494,317.6856,317.0854,317.6757,4312.0
2023-05-18 15:10:00,322.98,323.05,322.61,323.04,8642.0,317.7938,317.8627,317.4298,317.8529,8642.0
2023-05-18 15:20:00,322.95,322.95,322.59,322.77,4834.0,317.7643,317.7643,317.4101,317.5872,4834.0
2023-05-18 15:30:00,322.77,323.19,322.58,323.19,5564.0,317.5872,318.0004,317.4002,318.0004,5564.0
2023-05-18 15:40:00,323.18,324.23,323.18,323.98,16567.0,317.9906,319.0237,317.9906,318.7778,16567.0
2023-05-18 15:50:00,323.97,324.69,323.91,324.23,45231.0,318.7679,319.4764,318.7089,319.0237,45231.0
2023-05-19 09:30:00,325.51,327.0,324.81,327.0,27464.0,320.2832,321.7493,319.5944,321.7493,27464.0
2023-05-19 09:40:00,327.0,327.69,326.67,327.3,7326.0,321.7493,322.4282,321.4246,322.0445,7326.0
2023-05-19 09:50:00,327.28,328.71,327.27,327.27,19383.0,322.0248,323.4318,322.0149,322.0149,19383.0
2023-05-19 10:00:00,327.33,327.58,327.24,327.37,7734.0,322.074,322.32,321.9854,322.1133,7734.0
2023-05-19 10:10:00,327.37,327.38,326.92,327.36,4176.0,322.1133,322.1232,321.6706,322.1035,4176.0
2023-05-19 10:20:00,327.5,327.88,327.32,327.72,9964.0,322.2412,322.6151,322.0641,322.4577,9964.0
2023-05-19 10:30:00,327.71,328.06,327.14,327.27,9070.0,322.4479,322.7922,321.887,322.0149,9070.0
2023-05-19 10:40:00,327.27,327.36,326.53,326.82,11949.0,322.0149,322.1035,321.2868,321.5722,11949.0
2023-05-19 10:50:00,326.8,327.21,326.44,326.57,17931.0,321.5525,321.9559,321.1983,321.3262,17931.0
2023-05-19 11:00:00,326.75,327.27,326.44,326.44,9098.0,321.5033,322.0149,321.1983,321.1983,9098.0
2023-05-19 11:10:00,326.34,326.54,325.58,325.58,7075.0,321.0999,321.2967,320.3521,320.3521,7075.0
2023-05-19 11:20:00,325.6,325.81,324.61,324.74,6943.0,320.3718,320.5784,319.3976,319.5256,6943.0
2023-05-19 11:30:00,324.76,325.15,324.45,324.54,7066.0,319.5452,319.929,319.2402,319.3288,7066.0
2023-05-19 11:40:00,324.87,325.64,324.87,325.64,1406.0,319.6535,320.4111,319.6535,320.4111,1406.0
2023-05-19 11:50:00,325.39,325.78,325.12,325.55,8299.0,320.1651,320.5489,319.8995,320.3226,8299.0
2023-05-19 12:00:00,325.35,325.75,325.35,325.43,9265.0,320.1258,320.5193,320.1258,320.2045,9265.0
2023-05-19 12:10:00,325.29,325.47,324.91,325.31,10919.0,320.0667,320.2438,319.6928,320.0864,10919.0
2023-05-19 12:20:00,325.3,325.6,325.14,325.14,4415.0,320.0766,320.3718,319.9191,319.9191,4415.0
2023-05-19 12:30:00,325.11,325.3,324.75,325.3,4146.0,319.8896,320.0766,319.5354,320.0766,4146.0
2023-05-19 12:40:00,325.41,325.95,325.41,325.94,2337.0,320.1848,320.7161,320.1848,320.7063,2337.0
2023-05-19 12:50:00,326.13,326.13,325.7,325.71,3528.0,320.8932,320.8932,320.4701,320.48,3528.0
2023-05-19 13:00:00,325.79,326.1,325.71,326.0,2381.0,320.5587,320.8637,320.48,320.7653,2381.0
2023-05-19 13:10:00,326.32,326.32,325.83,326.06,3659.0,321.0802,321.0802,320.5981,320.8244,3659.0
2023-05-19 13:20:00,325.99,326.06,325.79,326.0,2353.0,320.7555,320.8244,320.5587,320.7653,2353.0
2023-05-19 13:30:00,326.02,326.15,325.86,326.0,7679.0,320.785,320.9129,320.6276,320.7653,7679.0
2023-05-19 13:40:00,325.87,326.03,325.57,325.8,1932.0,320.6374,320.7948,320.3422,320.5685,1932.0
2023-05-19 13:50:00,325.7,325.93,325.53,325.53,8094.0,320.4701,320.6965,320.3029,320.3029,8094.0
2023-05-19 14:00:00,325.53,325.71,325.08,325.41,10577.0,320.3029,320.48,319.8601,320.1848,10577.0
2023-05-19 14:10:00,325.28,325.52,325.08,325.47,5400.0,320.0569,320.293,319.8601,320.2438,5400.0
2023-05-19 14:20:00,325.54,325.85,325.48,325.51,4465.0,320.3127,320.6177,320.2537,320.2832,4465.0
2023-05-19 14:30:00,325.37,325.68,325.26,325.67,3703.0,320.1454,320.4505,320.0372,320.4406,3703.0
2023-05-19 14:40:00,325.81,326.07,325.63,325.66,4838.0,320.5784,320.8342,320.4013,320.4308,4838.0
2023-05-19 14:50:00,325.76,326.4,325.72,326.25,5282.0,320.5292,321.1589,320.4898,321.0113,5282.0
2023-05-19 15:00:00,326.25,326.25,325.85,325.85,5213.0,321.0113,321.0113,320.6177,320.6177,5213.0
2023-05-19 15:10:00,326.13,326.29,325.96,326.05,6060.0,320.8932,321.0507,320.726,320.8145,6060.0
2023-05-19 15:20:00,325.96,326.23,325.86,325.9,4573.0,320.726,320.9916,320.6276,320.6669,4573.0
2023-05-19 15:30:00,325.9,326.33,325.78,326.23,8616.0,320.6669,321.09,320.5489,320.9916,8616.0
2023-05-19 15:40:00,326.17,326.33,326.05,326.17,13286.0,320.9326,321.09,320.8145,320.9326,13286.0
2023-05-19 15:50:00,325.99,327.75,325.58,326.94,105354.0,320.7555,322.4872,320.3521,321.6902,105354.0
2023-05-22 09:30:00,325.4,327.29,325.4,326.72,30263.0,320.175,322.0346,320.175,321.4738,30263.0
2023-05-22 09:40:00,326.28,326.82,324.54,324.55,5223.0,321.0408,321.5722,319.3288,319.3386,5223.0
2023-05-22 09:50:00,324.49,324.49,322.74,322.9,8465.0,319.2796,319.2796,317.5577,317.7151,8465.0
2023-05-22 10:00:00,322.69,322.69,321.71,321.71,7713.0,317.5085,317.5085,316.5442,316.5442,7713.0
2023-05-22 10:10:00,321.91,323.8,321.91,323.8,3238.0,316.741,318.6007,316.741,318.6007,3238.0
2023-05-22 10:20:00,324.07,324.69,323.8,324.37,7472.0,318.8663,319.4764,318.6007,319.1615,7472.0
2023-05-22 10:30:00,324.5,324.5,323.46,323.96,9366.0,319.2894,319.2894,318.2661,318.7581,9366.0
2023-05-22 10:40:00,324.02,324.55,324.01,324.41,6657.0,318.8171,319.3386,318.8073,319.2009,6657.0
2023-05-22 10:50:00,324.33,324.69,324.22,324.59,9568.0,319.1221,319.4764,319.0139,319.378,9568.0
2023-05-22 11:00:00,324.89,325.91,324.89,325.62,5762.0,319.6732,320.6768,319.6732,320.3914,5762.0
2023-05-22 11:10:00,325.6,326.11,325.53,325.68,3262.0,320.3718,320.8736,320.3029,320.4505,3262.0
2023-05-22 11:20:00,325.87,325.89,325.61,325.71,4822.0,320.6374,320.6571,320.3816,320.48,4822.0
2023-05-22 11:30:00,325.59,325.85,325.51,325.68,3829.0,320.3619,320.6177,320.2832,320.4505,3829.0
2023-05-22 11:40:00,325.77,325.84,325.54,325.64,4044.0,320.539,320.6079,320.3127,320.4111,4044.0
2023-05-22 11:50:00,325.69,326.61,325.68,326.41,4273.0,320.4603,321.3655,320.4505,321.1687,4273.0
2023-05-22 12:00:00,326.38,326.64,326.17,326.25,4887.0,321.1392,321.3951,320.9326,321.0113,4887.0
2023-05-22 12:10:00,326.23,326.58,326.21,326.32,4195.0,320.9916,321.336,320.972,321.0802,4195.0
2023-05-22 12:20:00,326.27,326.33,325.77,325.97,4093.0,321.031,321.09,320.539,320.7358,4093.0
2023-05-22 12:30:00,326.03,326.07,325.73,325.73,1035.0,320.7948,320.8342,320.4997,320.4997,1035.0
2023-05-22 12:40:00,325.54,325.62,325.28,325.36,2609.0,320.3127,320.3914,320.0569,320.1356,2609.0
2023-05-22 12:50:00,325.19,325.55,325.13,325.55,2955.0,319.9683,320.3226,319.9093,320.3226,2955.0
2023-05-22 13:00:00,325.88,325.93,325.35,325.61,1533.0,320.6473,320.6965,320.1258,320.3816,1533.0
2023-05-22 13:10:00,325.77,325.97,325.12,325.67,4365.0,320.539,320.7358,319.8995,320.4406,4365.0
2023-05-22 13:20:00,325.71,326.32,325.71,326.12,3588.0,320.48,321.0802,320.48,320.8834,3588.0
2023-05-22 13:30:00,326.14,326.29,326.02,326.12,4012.0,320.9031,321.0507,320.785,320.8834,4012.0
2023-05-22 13:40:00,326.31,326.52,326.13,326.24,2628.0,321.0703,321.277,320.8932,321.0015,2628.0
2023-05-22 13:50:00,326.18,326.51,326.18,326.41,1964.0,320.9424,321.2671,320.9424,321.1687,1964.0
2023-05-22 14:00:00,326.27,326.61,326.09,326.61,3350.0,321.031,321.3655,320.8539,321.3655,3350.0
2023-05-22 14:10:00,326.69,326.86,326.47,326.72,2510.0,321.4442,321.6115,321.2278,321.4738,2510.0
2023-05-22 14:20:00,326.66,326.76,326.54,326.75,1407.0,321.4147,321.5131,321.2967,321.5033,1407.0
2023-05-22 14:30:00,326.89,327.01,326.72,326.72,3428.0,321.641,321.7591,321.4738,321.4738,3428.0
2023-05-22 14:40:00,326.73,327.47,326.71,327.47,4714.0,321.4836,322.2117,321.4639,322.2117,4714.0
2023-05-22 14:50:00,327.48,327.77,327.08,327.29,4169.0,322.2216,322.5069,321.828,322.0346,4169.0
2023-05-22 15:00:00,327.4,327.42,327.13,327.36,2190.0,322.1428,322.1625,321.8772,322.1035,2190.0
2023-05-22 15:10:00,327.26,327.37,326.94,326.94,4525.0,322.0051,322.1133,321.6902,321.6902,4525.0
2023-05-22 15:20:00,326.99,327.05,326.63,326.66,4041.0,321.7394,321.7985,321.3852,321.4147,4041.0
2023-05-22 15:30:00,326.6,326.78,326.55,326.72,6910.0,321.3557,321.5328,321.3065,321.4738,6910.0
2023-05-22 15:40:00,326.9,326.9,326.58,326.64,9493.0,321.6509,321.6509,321.336,321.3951,9493.0
2023-05-22 15:50:00,326.71,326.71,325.64,325.7,47088.0,321.4639,321.4639,320.4111,320.4701,47088.0
2023-05-23 09:30:00,324.12,324.12,321.45,322.27,12733.0,318.9155,318.9155,316.2884,317.0952,12733.0
2023-05-23 09:40:00,322.04,322.06,318.58,318.94,17123.0,316.8689,316.8886,313.4645,313.8187,17123.0
2023-05-23 09:50:00,318.56,319.21,315.02,315.19,15818.0,313.4448,314.0844,309.9616,310.1289,15818.0
2023-05-23 10:00:00,315.44,316.1,314.57,315.79,13330.0,310.3749,311.0243,309.5189,310.7193,13330.0
2023-05-23 10:10:00,315.96,317.05,315.96,317.05,15987.0,310.8865,311.959,310.8865,311.959,15987.0
2023-05-23 10:20:00,317.3,318.35,317.07,318.13,6874.0,312.205,313.2382,311.9787,313.0217,6874.0
2023-05-23 10:30:00,318.59,319.53,318.49,319.32,8589.0,313.4743,314.3992,313.3759,314.1926,8589.0
2023-05-23 10:40:00,319.3,319.43,318.53,318.54,7112.0,314.1729,314.3008,313.4153,313.4251,7112.0
2023-05-23 10:50:00,318.45,318.45,316.02,316.03,5297.0,313.3366,313.3366,310.9456,310.9554,5297.0
2023-05-23 11:00:00,316.16,316.7,315.8,316.69,5356.0,311.0833,311.6147,310.7291,311.6048,5356.0
2023-05-23 11:10:00,316.58,316.92,316.06,316.41,6958.0,311.4966,311.8311,310.9849,311.3293,6958.0
2023-05-23 11:20:00,316.25,316.54,316.04,316.42,3656.0,311.1719,311.4572,310.9653,311.3392,3656.0
2023-05-23 11:30:00,316.47,316.97,315.96,315.97,5985.0,311.3884,311.8803,310.8865,310.8964,5985.0
2023-05-23 11:40:00,315.88,316.62,315.66,316.5,6057.0,310.8078,311.5359,310.5914,311.4179,6057.0
2023-05-23 11:50:00,316.64,316.73,316.05,316.06,3233.0,311.5556,311.6442,310.9751,310.9849,3233.0
2023-05-23 12:00:00,316.01,316.24,314.43,314.43,4521.0,310.9357,311.162,309.3811,309.3811,4521.0
2023-05-23 12:10:00,314.6,315.39,314.59,315.39,4447.0,309.5484,310.3257,309.5385,310.3257,4447.0
2023-05-23 12:20:00,315.47,315.47,315.1,315.25,950.0,310.4044,310.4044,310.0404,310.1879,950.0
2023-05-23 12:30:00,315.26,315.54,315.26,315.43,3161.0,310.1978,310.4733,310.1978,310.3651,3161.0
2023-05-23 12:40:00,315.46,315.57,315.16,315.16,3070.0,310.3946,310.5028,310.0994,310.0994,3070.0
2023-05-23 12:50:00,315.36,315.9,315.24,315.41,4487.0,310.2962,310.8275,310.1781,310.3454,4487.0
2023-05-23 13:00:00,315.44,315.57,315.32,315.49,2612.0,310.3749,310.5028,310.2568,310.4241,2612.0
2023-05-23 13:10:00,315.55,315.87,315.51,315.74,3972.0,310.4831,310.798,310.4438,310.6701,3972.0
2023-05-23 13:20:00,315.73,315.73,314.5,314.5,2764.0,310.6602,310.6602,309.45,309.45,2764.0
2023-05-23 13:30:00,314.36,314.76,313.92,314.76,4361.0,309.3122,309.7058,308.8793,309.7058,4361.0
2023-05-23 13:40:00,314.76,315.42,314.76,314.85,5509.0,309.7058,310.3552,309.7058,309.7944,5509.0
2023-05-23 13:50:00,315.02,315.15,314.64,314.65,3215.0,309.9616,310.0895,309.5877,309.5976,3215.0
2023-05-23 14:00:00,314.9,315.45,314.88,314.97,5257.0,309.8436,310.3847,309.8239,309.9124,5257.0
2023-05-23 14:10:00,314.64,314.91,314.23,314.23,3931.0,309.5877,309.8534,309.1843,309.1843,3931.0
2023-05-23 14:20:00,314.07,314.07,313.14,313.45,8020.0,309.0269,309.0269,308.1118,308.4168,8020.0
2023-05-23 14:30:00,313.37,313.91,313.01,313.14,8111.0,308.3381,308.8695,307.9839,308.1118,8111.0
2023-05-23 14:40:00,313.13,313.52,313.13,313.52,3986.0,308.102,308.4857,308.102,308.4857,3986.0
2023-05-23 14:50:00,313.51,313.97,313.51,313.79,6198.0,308.4759,308.9285,308.4759,308.7514,6198.0
2023-05-23 15:00:00,313.82,313.95,313.43,313.95,8320.0,308.7809,308.9088,308.3972,308.9088,8320.0
2023-05-23 15:10:00,313.97,314.16,313.45,313.45,6947.0,308.9285,309.1154,308.4168,308.4168,6947.0
2023-05-23 15:20:00,313.62,314.34,313.62,314.06,7385.0,308.5841,309.2926,308.5841,309.0171,7385.0
2023-05-23 15:30:00,314.18,314.37,313.8,314.34,16084.0,309.1351,309.3221,308.7612,309.2926,16084.0
2023-05-23 15:40:00,314.31,314.99,314.2,314.38,21896.0,309.263,309.9321,309.1548,309.3319,21896.0
2023-05-23 15:50:00,314.34,314.91,314.01,314.27,77219.0,309.2926,309.8534,308.9679,309.2237,77219.0
2023-05-24 09:30:00,313.39,313.39,311.32,312.43,14791.0,308.3578,308.3578,306.321,307.4132,14791.0
2023-05-24 09:40:00,312.96,313.42,312.13,313.0,8190.0,307.9347,308.3873,307.118,307.9741,8190.0
2023-05-24 09:50:00,313.67,313.78,313.21,313.68,3201.0,308.6333,308.7415,308.1807,308.6432,3201.0
2023-05-24 10:00:00,313.85,314.33,313.21,313.22,11456.0,308.8104,309.2827,308.1807,308.1905,11456.0
2023-05-24 10:10:00,313.21,313.29,312.82,313.13,6187.0,308.1807,308.2594,307.797,308.102,6187.0
2023-05-24 10:20:00,313.1,313.7,312.63,313.65,8801.0,308.0725,308.6628,307.61,308.6136,8801.0
2023-05-24 10:30:00,313.73,313.75,313.18,313.19,4361.0,308.6924,308.712,308.1512,308.161,4361.0
2023-05-24 10:40:00,313.16,313.68,313.16,313.32,5238.0,308.1315,308.6432,308.1315,308.2889,5238.0
2023-05-24 10:50:00,313.13,313.18,312.66,312.71,2533.0,308.102,308.1512,307.6395,307.6887,2533.0
2023-05-24 11:00:00,312.66,312.99,312.64,312.86,3725.0,307.6395,307.9642,307.6199,307.8363,3725.0
2023-05-24 11:10:00,312.96,313.03,312.47,313.03,2028.0,307.9347,308.0036,307.4526,308.0036,2028.0
2023-05-24 11:20:00,313.04,313.97,313.04,313.68,3575.0,308.0134,308.9285,308.0134,308.6432,3575.0
2023-05-24 11:30:00,313.38,313.63,313.35,313.35,1008.0,308.348,308.594,308.3185,308.3185,1008.0
2023-05-24 11:40:00,313.48,313.75,313.26,313.6,4094.0,308.4464,308.712,308.2299,308.5644,4094.0
2023-05-24 11:50:00,313.63,313.66,313.06,313.09,1612.0,308.594,308.6235,308.0331,308.0626,1612.0
2023-05-24 12:00:00,313.07,313.28,313.03,313.15,3457.0,308.0429,308.2496,308.0036,308.1217,3457.0
2023-05-24 12:10:00,313.1,313.21,312.9,313.1,4274.0,308.0725,308.1807,307.8757,308.0725,4274.0
2023-05-24 12:20:00,313.1,313.3,313.06,313.23,3101.0,308.0725,308.2693,308.0331,308.2004,3101.0
2023-05-24 12:30:00,313.24,313.5,313.06,313.49,2812.0,308.2102,308.466,308.0331,308.4562,2812.0
2023-05-24 12:40:00,313.55,313.63,313.37,313.44,1206.0,308.5152,308.594,308.3381,308.407,1206.0
2023-05-24 12:50:00,313.32,313.47,313.27,313.28,3721.0,308.2889,308.4365,308.2397,308.2496,3721.0
2023-05-24 13:00:00,313.27,313.57,313.14,313.56,2860.0,308.2397,308.5349,308.1118,308.5251,2860.0
2023-05-24 13:10:00,313.48,313.88,313.47,313.88,2171.0,308.4464,308.8399,308.4365,308.8399,2171.0
2023-05-24 13:20:00,313.95,314.22,313.79,314.09,3004.0,308.9088,309.1745,308.7514,309.0466,3004.0
2023-05-24 13:30:00,314.12,314.42,314.12,314.42,778.0,309.0761,309.3713,309.0761,309.3713,778.0
2023-05-24 13:40:00,314.52,314.53,314.2,314.22,2362.0,309.4697,309.4795,309.1548,309.1745,2362.0
2023-05-24 13:50:00,314.25,314.39,314.13,314.23,1624.0,309.204,309.3418,309.0859,309.1843,1624.0
2023-05-24 14:00:00,314.38,314.45,314.15,314.25,2108.0,309.3319,309.4008,309.1056,309.204,2108.0
2023-05-24 14:10:00,314.24,314.24,313.78,313.78,2553.0,309.1942,309.1942,308.7415,308.7415,2553.0
2023-05-24 14:20:00,313.8,313.8,313.42,313.42,1370.0,308.7612,308.7612,308.3873,308.3873,1370.0
2023-05-24 14:30:00,313.44,313.7,313.44,313.7,870.0,308.407,308.6628,308.407,308.6628,870.0
2023-05-24 14:40:00,313.84,314.09,313.84,313.9,3274.0,308.8006,309.0466,308.8006,308.8596,3274.0
2023-05-24 14:50:00,313.9,314.07,313.54,313.63,2391.0,308.8596,309.0269,308.5054,308.594,2391.0
2023-05-24 15:00:00,313.78,313.78,313.41,313.45,1987.0,308.7415,308.7415,308.3775,308.4168,1987.0
2023-05-24 15:10:00,313.43,314.39,313.39,314.39,3916.0,308.3972,309.3418,308.3578,309.3418,3916.0
2023-05-24 15:20:00,314.52,314.71,314.19,314.19,4140.0,309.4697,309.6566,309.145,309.145,4140.0
2023-05-24 15:30:00,314.29,314.64,313.64,313.81,5200.0,309.2434,309.5877,308.6038,308.7711,5200.0
2023-05-24 15:40:00,313.89,313.97,313.28,313.29,7692.0,308.8498,308.9285,308.2496,308.2594,7692.0
2023-05-24 15:50:00,313.18,313.19,311.82,312.05,52708.0,308.1512,308.161,306.813,307.0393,52708.0
2023-05-25 09:30:00,312.97,312.97,310.15,311.28,19674.0,307.9446,307.9446,305.1698,306.2817,19674.0
2023-05-25 09:40:00,311.02,312.38,310.87,311.6,10883.0,306.0259,307.364,305.8783,306.5966,10883.0
2023-05-25 09:50:00,311.87,312.25,311.52,312.2,4813.0,306.8622,307.2361,306.5178,307.1869,4813.0
2023-05-25 10:00:00,311.9,312.35,311.31,311.31,4968.0,306.8917,307.3345,306.3112,306.3112,4968.0
2023-05-25 10:10:00,311.16,311.36,310.58,311.19,5289.0,306.1636,306.3604,305.5929,306.1931,5289.0
2023-05-25 10:20:00,311.22,311.22,310.26,310.82,7382.0,306.2227,306.2227,305.2781,305.8291,7382.0
2023-05-25 10:30:00,310.64,310.64,309.92,310.16,4741.0,305.652,305.652,304.9435,305.1797,4741.0
2023-05-25 10:40:00,310.19,310.59,309.99,310.06,8986.0,305.2092,305.6028,305.0124,305.0813,8986.0
2023-05-25 10:50:00,310.02,310.16,309.21,309.49,14682.0,305.0419,305.1797,304.2449,304.5204,14682.0
2023-05-25 11:00:00,309.62,310.42,309.41,310.42,9075.0,304.6483,305.4355,304.4417,305.4355,9075.0
2023-05-25 11:10:00,310.5,310.51,309.69,309.69,8180.0,305.5142,305.5241,304.7172,304.7172,8180.0
2023-05-25 11:20:00,309.69,309.87,309.36,309.54,7450.0,304.7172,304.8943,304.3925,304.5696,7450.0
2023-05-25 11:30:00,309.56,309.58,308.55,308.64,6867.0,304.5893,304.609,303.5955,303.6841,6867.0
2023-05-25 11:40:00,308.39,308.82,308.19,308.23,3947.0,303.4381,303.8612,303.2413,303.2807,3947.0
2023-05-25 11:50:00,308.19,308.79,308.12,308.58,5545.0,303.2413,303.8317,303.1724,303.625,5545.0
2023-05-25 12:00:00,308.72,308.94,308.41,308.87,7185.0,303.7628,303.9793,303.4578,303.9104,7185.0
2023-05-25 12:10:00,308.94,309.44,308.75,309.43,7520.0,303.9793,304.4712,303.7923,304.4614,7520.0
2023-05-25 12:20:00,309.65,310.15,309.48,309.63,3548.0,304.6779,305.1698,304.5106,304.6582,3548.0
2023-05-25 12:30:00,309.73,309.99,309.27,309.32,6632.0,304.7566,305.0124,304.304,304.3532,6632.0
2023-05-25 12:40:00,309.67,310.01,309.67,309.95,4422.0,304.6975,305.0321,304.6975,304.973,4422.0
2023-05-25 12:50:00,310.02,310.37,309.84,309.94,4372.0,305.0419,305.3863,304.8648,304.9632,4372.0
2023-05-25 13:00:00,310.12,310.44,310.06,310.44,1703.0,305.1403,305.4552,305.0813,305.4552,1703.0
2023-05-25 13:10:00,310.48,310.81,310.44,310.69,1762.0,305.4945,305.8192,305.4552,305.7012,1762.0
2023-05-25 13:20:00,310.84,311.45,310.84,311.33,5360.0,305.8488,306.449,305.8488,306.3309,5360.0
2023-05-25 13:30:00,311.45,311.47,311.07,311.37,4229.0,306.449,306.4686,306.0751,306.3702,4229.0
2023-05-25 13:40:00,311.47,311.51,311.3,311.51,1963.0,306.4686,306.508,306.3014,306.508,1963.0
2023-05-25 13:50:00,311.57,311.62,311.13,311.58,6306.0,306.567,306.6162,306.1341,306.5769,6306.0
2023-05-25 14:00:00,311.86,312.11,311.46,311.5,3936.0,306.8524,307.0984,306.4588,306.4982,3936.0
2023-05-25 14:10:00,311.61,312.21,311.6,311.93,2632.0,306.6064,307.1968,306.5966,306.9213,2632.0
2023-05-25 14:20:00,311.82,311.96,311.76,311.76,3616.0,306.813,306.9508,306.754,306.754,3616.0
2023-05-25 14:30:00,311.63,311.71,310.46,310.88,3863.0,306.6261,306.7048,305.4749,305.8881,3863.0
2023-05-25 14:40:00,310.94,311.43,310.81,311.3,5715.0,305.9472,306.4293,305.8192,306.3014,5715.0
2023-05-25 14:50:00,311.3,311.55,311.27,311.32,2694.0,306.3014,306.5474,306.2719,306.321,2694.0
2023-05-25 15:00:00,311.45,311.49,311.18,311.44,4043.0,306.449,306.4883,306.1833,306.4391,4043.0
2023-05-25 15:10:00,311.62,311.68,311.38,311.49,3636.0,306.6162,306.6753,306.3801,306.4883,3636.0
2023-05-25 15:20:00,311.44,311.83,311.18,311.63,5619.0,306.4391,306.8229,306.1833,306.6261,5619.0
2023-05-25 15:30:00,311.62,311.96,311.53,311.71,8884.0,306.6162,306.9508,306.5277,306.7048,8884.0
2023-05-25 15:40:00,311.85,312.29,311.77,311.97,12697.0,306.8425,307.2755,306.7638,306.9606,12697.0
2023-05-25 15:50:00,311.96,311.97,311.18,311.19,37627.0,306.9508,306.9606,306.1833,306.1931,37627.0
2023-05-26 09:30:00,311.53,312.25,310.33,311.64,9725.0,306.5277,307.2361,305.3469,306.6359,9725.0
2023-05-26 09:40:00,311.74,312.47,311.73,311.9,1264.0,306.7343,307.4526,306.7245,306.8917,1264.0
2023-05-26 09:50:00,312.36,312.57,311.65,311.82,3570.0,307.3443,307.551,306.6457,306.813,3570.0
2023-05-26 10:00:00,312.12,312.74,311.7,312.66,3689.0,307.1082,307.7182,306.6949,307.6395,3689.0
2023-05-26 10:10:00,312.51,313.11,312.33,313.0,4976.0,307.4919,308.0823,307.3148,307.9741,4976.0
2023-05-26 10:20:00,313.04,313.45,312.78,313.37,5705.0,308.0134,308.4168,307.7576,308.3381,5705.0
2023-05-26 10:30:00,313.66,313.66,312.65,312.72,5422.0,308.6235,308.6235,307.6297,307.6986,5422.0
2023-05-26 10:40:00,312.87,313.66,312.19,312.47,4777.0,307.8462,308.6235,307.1771,307.4526,4777.0
2023-05-26 10:50:00,312.07,312.37,311.82,312.16,2700.0,307.059,307.3542,306.813,307.1476,2700.0
2023-05-26 11:00:00,312.16,312.23,311.44,311.5,3249.0,307.1476,307.2164,306.4391,306.4982,3249.0
2023-05-26 11:10:00,311.5,311.57,311.0,311.48,4668.0,306.4982,306.567,306.0062,306.4785,4668.0
2023-05-26 11:20:00,311.64,311.67,311.0,311.23,7165.0,306.6359,306.6654,306.0062,306.2325,7165.0
2023-05-26 11:30:00,311.25,311.74,311.24,311.53,5122.0,306.2522,306.7343,306.2423,306.5277,5122.0
2023-05-26 11:40:00,311.46,311.96,311.29,311.36,3801.0,306.4588,306.9508,306.2915,306.3604,3801.0
2023-05-26 11:50:00,311.73,311.88,310.79,310.95,9558.0,306.7245,306.8721,305.7996,305.957,9558.0
2023-05-26 12:00:00,311.07,311.14,310.79,310.93,3416.0,306.0751,306.1439,305.7996,305.9373,3416.0
2023-05-26 12:10:00,311.1,311.21,310.52,311.21,2853.0,306.1046,306.2128,305.5339,306.2128,2853.0
2023-05-26 12:20:00,311.34,311.55,311.16,311.21,3615.0,306.3407,306.5474,306.1636,306.2128,3615.0
2023-05-26 12:30:00,311.5,311.69,311.29,311.29,2101.0,306.4982,306.6851,306.2915,306.2915,2101.0
2023-05-26 12:40:00,311.22,311.22,311.02,311.02,1992.0,306.2227,306.2227,306.0259,306.0259,1992.0
2023-05-26 12:50:00,310.99,311.38,310.99,311.02,3517.0,305.9963,306.3801,305.9963,306.0259,3517.0
2023-05-26 13:00:00,311.13,311.46,310.99,311.37,4227.0,306.1341,306.4588,305.9963,306.3702,4227.0
2023-05-26 13:10:00,311.45,311.5,310.99,311.01,3700.0,306.449,306.4982,305.9963,306.016,3700.0
2023-05-26 13:20:00,311.07,311.25,310.9,310.94,2397.0,306.0751,306.2522,305.9078,305.9472,2397.0
2023-05-26 13:30:00,311.04,311.1,310.86,311.0,3166.0,306.0455,306.1046,305.8684,306.0062,3166.0
2023-05-26 13:40:00,310.94,310.94,310.37,310.49,2794.0,305.9472,305.9472,305.3863,305.5044,2794.0
2023-05-26 13:50:00,310.6,310.75,310.51,310.75,1803.0,305.6126,305.7602,305.5241,305.7602,1803.0
2023-05-26 14:00:00,310.82,310.82,310.31,310.31,3801.0,305.8291,305.8291,305.3273,305.3273,3801.0
2023-05-26 14:10:00,310.39,310.63,310.25,310.41,2327.0,305.406,305.6421,305.2682,305.4257,2327.0
2023-05-26 14:20:00,310.55,310.9,310.52,310.89,2424.0,305.5634,305.9078,305.5339,305.898,2424.0
2023-05-26 14:30:00,311.07,311.52,311.07,311.3,4984.0,306.0751,306.5178,306.0751,306.3014,4984.0
2023-05-26 14:40:00,311.37,311.38,311.05,311.05,2038.0,306.3702,306.3801,306.0554,306.0554,2038.0
2023-05-26 14:50:00,311.01,311.03,310.6,310.74,2357.0,306.016,306.0357,305.6126,305.7504,2357.0
2023-05-26 15:00:00,310.78,311.14,310.77,310.77,2083.0,305.7897,306.1439,305.7799,305.7799,2083.0
2023-05-26 15:10:00,310.9,310.97,310.61,310.97,4748.0,305.9078,305.9767,305.6224,305.9767,4748.0
2023-05-26 15:20:00,310.85,310.97,310.61,310.64,4901.0,305.8586,305.9767,305.6224,305.652,4901.0
2023-05-26 15:30:00,310.66,310.88,310.56,310.88,5744.0,305.6716,305.8881,305.5733,305.8881,5744.0
2023-05-26 15:40:00,310.84,311.07,310.74,310.83,9081.0,305.8488,306.0751,305.7504,305.8389,9081.0
2023-05-26 15:50:00,310.82,311.18,310.15,310.59,55580.0,305.8291,306.1833,305.1698,305.6028,55580.0
2023-05-30 09:30:00,309.5,310.63,309.41,309.42,18325.0,304.5303,305.6421,304.4417,304.4516,18325.0
2023-05-30 09:40:00,309.96,311.77,309.96,311.77,5694.0,304.9829,306.7638,304.9829,306.7638,5694.0
2023-05-30 09:50:00,311.96,313.25,311.52,313.25,9828.0,306.9508,308.2201,306.5178,308.2201,9828.0
2023-05-30 10:00:00,313.23,313.66,312.48,312.91,6873.0,308.2004,308.6235,307.4624,307.8855,6873.0
2023-05-30 10:10:00,312.88,312.89,312.18,312.5,6253.0,307.856,307.8658,307.1672,307.4821,6253.0
2023-05-30 10:20:00,312.69,312.69,311.62,311.97,9962.0,307.669,307.669,306.6162,306.9606,9962.0
2023-05-30 10:30:00,312.09,312.6,311.68,311.79,3156.0,307.0787,307.5805,306.6753,306.7835,3156.0
2023-05-30 10:40:00,311.63,311.99,311.55,311.69,3667.0,306.6261,306.9803,306.5474,306.6851,3667.0
2023-05-30 10:50:00,311.87,312.0,311.52,311.82,3546.0,306.8622,306.9901,306.5178,306.813,3546.0
2023-05-30 11:00:00,311.64,311.81,311.37,311.48,4564.0,306.6359,306.8032,306.3702,306.4785,4564.0
2023-05-30 11:10:00,311.48,311.72,311.21,311.21,3145.0,306.4785,306.7146,306.2128,306.2128,3145.0
2023-05-30 11:20:00,311.05,311.36,310.91,311.11,4399.0,306.0554,306.3604,305.9176,306.1144,4399.0
2023-05-30 11:30:00,311.28,311.77,311.28,311.62,2024.0,306.2817,306.7638,306.2817,306.6162,2024.0
2023-05-30 11:40:00,311.61,311.83,311.61,311.77,1000.0,306.6064,306.8229,306.6064,306.7638,1000.0
2023-05-30 11:50:00,311.67,311.77,311.37,311.68,4561.0,306.6654,306.7638,306.3702,306.6753,4561.0
2023-05-30 12:00:00,311.79,311.8,311.4,311.52,3043.0,306.7835,306.7933,306.3998,306.5178,3043.0
2023-05-30 12:10:00,311.53,311.87,311.39,311.87,1442.0,306.5277,306.8622,306.3899,306.8622,1442.0
2023-05-30 12:20:00,311.88,311.88,311.36,311.71,2742.0,306.8721,306.8721,306.3604,306.7048,2742.0
2023-05-30 12:30:00,311.55,311.69,311.12,311.28,3954.0,306.5474,306.6851,306.1243,306.2817,3954.0
2023-05-30 12:40:00,311.28,311.39,310.87,310.92,4780.0,306.2817,306.3899,305.8783,305.9275,4780.0
2023-05-30 12:50:00,311.0,311.27,310.99,311.14,2206.0,306.0062,306.2719,305.9963,306.1439,2206.0
2023-05-30 13:00:00,311.14,311.53,311.14,311.25,1270.0,306.1439,306.5277,306.1439,306.2522,1270.0
2023-05-30 13:10:00,311.35,311.43,311.11,311.25,2904.0,306.3506,306.4293,306.1144,306.2522,2904.0
2023-05-30 13:20:00,311.09,311.41,311.01,311.01,2499.0,306.0947,306.4096,306.016,306.016,2499.0
2023-05-30 13:30:00,311.02,311.31,310.76,310.84,2160.0,306.0259,306.3112,305.77,305.8488,2160.0
2023-05-30 13:40:00,311.2,311.48,311.2,311.44,1667.0,306.203,306.4785,306.203,306.4391,1667.0
2023-05-30 13:50:00,311.35,311.44,311.11,311.11,3721.0,306.3506,306.4391,306.1144,306.1144,3721.0
2023-05-30 14:00:00,311.35,311.57,311.2,311.31,2689.0,306.3506,306.567,306.203,306.3112,2689.0
2023-05-30 14:10:00,311.31,311.32,310.76,311.11,3186.0,306.3112,306.321,305.77,306.1144,3186.0
2023-05-30 14:20:00,311.17,311.52,311.17,311.42,1629.0,306.1735,306.5178,306.1735,306.4194,1629.0
2023-05-30 14:30:00,311.54,311.81,311.54,311.77,2255.0,306.5375,306.8032,306.5375,306.7638,2255.0
2023-05-30 14:40:00,311.79,312.37,311.46,311.46,4278.0,306.7835,307.3542,306.4588,306.4588,4278.0
2023-05-30 14:50:00,311.19,311.53,310.99,311.43,5313.0,306.1931,306.5277,305.9963,306.4293,5313.0
2023-05-30 15:00:00,311.26,311.42,310.89,311.05,3994.0,306.262,306.4194,305.898,306.0554,3994.0
2023-05-30 15:10:00,311.13,311.43,311.01,311.38,6602.0,306.1341,306.4293,306.016,306.3801,6602.0
2023-05-30 15:20:00,311.5,311.76,311.47,311.75,2168.0,306.4982,306.754,306.4686,306.7441,2168.0
2023-05-30 15:30:00,311.88,311.94,311.52,311.54,6988.0,306.8721,306.9311,306.5178,306.5375,6988.0
2023-05-30 15:40:00,311.64,311.99,311.63,311.77,11365.0,306.6359,306.9803,306.6261,306.7638,11365.0
2023-05-30 15:50:00,311.65,312.13,311.28,311.87,43687.0,306.6457,307.118,306.2817,306.8622,43687.0
2023-05-31 09:30:00,310.06,310.6,309.02,309.04,12635.0,305.0813,305.6126,304.058,304.0777,12635.0
2023-05-31 09:40:00,308.72,310.05,308.05,308.05,2428.0,303.7628,305.0714,303.1036,303.1036,2428.0
2023-05-31 09:50:00,307.6,308.15,307.52,307.92,5590.0,302.6608,303.2019,302.5821,302.9756,5590.0
2023-05-31 10:00:00,307.75,308.69,307.75,308.17,8327.0,302.8084,303.7333,302.8084,303.2216,8327.0
2023-05-31 10:10:00,308.37,308.9,307.93,308.38,9550.0,303.4184,303.9399,302.9855,303.4283,9550.0
2023-05-31 10:20:00,308.52,308.52,306.96,307.85,9642.0,303.566,303.566,302.0311,302.9068,9642.0
2023-05-31 10:30:00,307.71,308.07,306.89,307.46,10514.0,302.769,303.1232,301.9622,302.523,10514.0
2023-05-31 10:40:00,307.46,307.82,307.16,307.38,7966.0,302.523,302.8772,302.2278,302.4443,7966.0
2023-05-31 10:50:00,307.35,307.5,307.19,307.28,3226.0,302.4148,302.5624,302.2574,302.3459,3226.0
2023-05-31 11:00:00,307.16,307.72,307.09,307.5,10403.0,302.2278,302.7789,302.159,302.5624,10403.0
2023-05-31 11:10:00,307.35,307.93,307.11,307.93,4330.0,302.4148,302.9855,302.1786,302.9855,4330.0
2023-05-31 11:20:00,308.14,308.27,307.69,307.7,4287.0,303.1921,303.32,302.7493,302.7592,4287.0
2023-05-31 11:30:00,307.81,307.96,307.63,307.94,4207.0,302.8674,303.015,302.6903,302.9953,4207.0
2023-05-31 11:40:00,307.93,308.29,307.93,308.12,3004.0,302.9855,303.3397,302.9855,303.1724,3004.0
2023-05-31 11:50:00,308.01,308.07,307.66,308.06,6113.0,303.0642,303.1232,302.7198,303.1134,6113.0
2023-05-31 12:00:00,307.99,307.99,307.69,307.83,4326.0,303.0445,303.0445,302.7493,302.8871,4326.0
2023-05-31 12:10:00,307.9,308.27,307.88,308.22,3085.0,302.956,303.32,302.9363,303.2708,3085.0
2023-05-31 12:20:00,308.03,308.29,307.46,308.12,4745.0,303.0839,303.3397,302.523,303.1724,4745.0
2023-05-31 12:30:00,308.25,308.25,307.64,307.75,2674.0,303.3003,303.3003,302.7001,302.8084,2674.0
2023-05-31 12:40:00,307.65,308.3,307.65,308.3,4457.0,302.71,303.3495,302.71,303.3495,4457.0
2023-05-31 12:50:00,308.17,308.18,307.72,308.15,6432.0,303.2216,303.2315,302.7789,303.2019,6432.0
2023-05-31 13:00:00,308.18,308.34,307.89,308.22,3000.0,303.2315,303.3889,302.9461,303.2708,3000.0
2023-05-31 13:10:00,308.27,308.36,307.98,308.02,5567.0,303.32,303.4086,303.0347,303.074,5567.0
2023-05-31 13:20:00,308.12,308.84,307.98,308.84,2564.0,303.1724,303.8809,303.0347,303.8809,2564.0
2023-05-31 13:30:00,309.13,309.13,308.36,308.81,4645.0,304.1662,304.1662,303.4086,303.8514,4645.0
2023-05-31 13:40:00,309.11,309.28,308.92,308.99,1982.0,304.1465,304.3138,303.9596,304.0285,1982.0
2023-05-31 13:50:00,309.08,309.8,309.08,309.67,2735.0,304.117,304.8255,304.117,304.6975,2735.0
2023-05-31 14:00:00,309.55,309.55,308.93,309.24,8620.0,304.5795,304.5795,303.9694,304.2744,8620.0
2023-05-31 14:10:00,309.34,309.51,309.11,309.18,3087.0,304.3728,304.5401,304.1465,304.2154,3087.0
2023-05-31 14:20:00,309.34,309.34,308.65,308.72,6375.0,304.3728,304.3728,303.6939,303.7628,6375.0
2023-05-31 14:30:00,308.74,308.88,308.61,308.83,2221.0,303.7825,303.9202,303.6546,303.871,2221.0
2023-05-31 14:40:00,308.87,308.87,308.27,308.38,5915.0,303.9104,303.9104,303.32,303.4283,5915.0
2023-05-31 14:50:00,308.48,308.75,308.15,308.75,7126.0,303.5267,303.7923,303.2019,303.7923,7126.0
2023-05-31 15:00:00,308.82,308.97,308.57,308.69,9492.0,303.8612,304.0088,303.6152,303.7333,9492.0
2023-05-31 15:10:00,308.69,308.82,308.64,308.79,3498.0,303.7333,303.8612,303.6841,303.8317,3498.0
2023-05-31 15:20:00,308.66,309.42,308.66,309.42,15490.0,303.7038,304.4516,303.7038,304.4516,15490.0
2023-05-31 15:30:00,309.41,310.23,309.4,309.81,21145.0,304.4417,305.2486,304.4319,304.8353,21145.0
2023-05-31 15:40:00,309.76,310.27,309.39,309.39,19745.0,304.7861,305.2879,304.422,304.422,19745.0
2023-05-31 15:50:00,309.37,309.38,307.95,308.39,65405.0,304.4024,304.4122,303.0052,303.4381,65405.0
2023-06-01 09:30:00,309.48,310.0,308.68,309.32,9156.0,304.5106,305.0222,303.7234,304.3532,9156.0
2023-06-01 09:40:00,309.0,309.71,308.65,308.69,5330.0,304.0383,304.7369,303.6939,303.7333,5330.0
2023-06-01 09:50:00,308.71,309.26,308.1,308.78,9877.0,303.753,304.2941,303.1528,303.8218,9877.0
2023-06-01 10:00:00,309.19,310.46,308.75,310.27,5675.0,304.2253,305.4749,303.7923,305.2879,5675.0
2023-06-01 10:10:00,310.14,310.4,309.3,309.4,4915.0,305.16,305.4158,304.3335,304.4319,4915.0
2023-06-01 10:20:00,309.3,309.3,308.78,308.98,11140.0,304.3335,304.3335,303.8218,304.0186,11140.0
2023-06-01 10:30:00,309.0,309.29,308.8,308.92,4401.0,304.0383,304.3236,303.8415,303.9596,4401.0
2023-06-01 10:40:00,308.88,309.26,308.66,308.83,9238.0,303.9202,304.2941,303.7038,303.871,9238.0
2023-06-01 10:50:00,308.86,309.35,308.86,309.35,2411.0,303.9005,304.3827,303.9005,304.3827,2411.0
2023-06-01 11:00:00,309.47,309.53,309.18,309.18,2618.0,304.5008,304.5598,304.2154,304.2154,2618.0
2023-06-01 11:10:00,309.0,309.59,309.0,309.59,3944.0,304.0383,304.6188,304.0383,304.6188,3944.0
2023-06-01 11:20:00,309.46,309.76,309.27,309.59,10608.0,304.4909,304.7861,304.304,304.6188,10608.0
2023-06-01 11:30:00,309.63,309.69,309.34,309.6,5724.0,304.6582,304.7172,304.3728,304.6287,5724.0
2023-06-01 11:40:00,309.66,310.03,309.66,309.93,3572.0,304.6877,305.0518,304.6877,304.9534,3572.0
2023-06-01 11:50:00,309.91,310.7,309.9,310.7,10146.0,304.9337,305.711,304.9238,305.711,10146.0
2023-06-01 12:00:00,310.56,310.77,310.3,310.37,4052.0,305.5733,305.7799,305.3174,305.3863,4052.0
2023-06-01 12:10:00,310.45,310.68,310.4,310.63,2584.0,305.465,305.6913,305.4158,305.6421,2584.0
2023-06-01 12:20:00,310.66,310.77,310.43,310.65,5966.0,305.6716,305.7799,305.4453,305.6618,5966.0
2023-06-01 12:30:00,310.73,310.96,310.68,310.78,3818.0,305.7405,305.9668,305.6913,305.7897,3818.0
2023-06-01 12:40:00,310.62,310.88,310.56,310.87,4210.0,305.6323,305.8881,305.5733,305.8783,4210.0
2023-06-01 12:50:00,310.83,311.06,310.72,310.88,4122.0,305.8389,306.0652,305.7307,305.8881,4122.0
2023-06-01 13:00:00,311.02,311.12,310.79,311.06,3063.0,306.0259,306.1243,305.7996,306.0652,3063.0
2023-06-01 13:10:00,311.06,311.58,310.96,311.36,6123.0,306.0652,306.5769,305.9668,306.3604,6123.0
2023-06-01 13:20:00,311.34,311.65,311.19,311.4,6056.0,306.3407,306.6457,306.1931,306.3998,6056.0
2023-06-01 13:30:00,311.3,311.3,311.03,311.08,1300.0,306.3014,306.3014,306.0357,306.0849,1300.0
2023-06-01 13:40:00,311.3,311.71,311.19,311.57,3284.0,306.3014,306.7048,306.1931,306.567,3284.0
2023-06-01 13:50:00,311.61,311.72,311.54,311.71,613.0,306.6064,306.7146,306.5375,306.7048,613.0
2023-06-01 14:00:00,311.69,311.78,311.54,311.75,4078.0,306.6851,306.7737,306.5375,306.7441,4078.0
2023-06-01 14:10:00,311.65,311.97,311.48,311.75,4218.0,306.6457,306.9606,306.4785,306.7441,4218.0
2023-06-01 14:20:00,311.92,312.29,311.88,312.17,3913.0,306.9114,307.2755,306.8721,307.1574,3913.0
2023-06-01 14:30:00,312.27,312.72,312.1,312.55,11874.0,307.2558,307.6986,307.0885,307.5313,11874.0
2023-06-01 14:40:00,312.55,312.91,312.28,312.9,4960.0,307.5313,307.8855,307.2656,307.8757,4960.0
2023-06-01 14:50:00,312.88,313.05,312.33,312.52,24892.0,307.856,308.0233,307.3148,307.5018,24892.0
2023-06-01 15:00:00,312.5,312.6,312.42,312.52,23043.0,307.4821,307.5805,307.4034,307.5018,23043.0
2023-06-01 15:10:00,312.54,312.6,312.42,312.48,11030.0,307.5215,307.5805,307.4034,307.4624,11030.0
2023-06-01 15:20:00,312.49,312.56,312.08,312.09,24514.0,307.4723,307.5411,307.0688,307.0787,24514.0
2023-06-01 15:30:00,312.1,312.29,311.39,311.56,19456.0,307.0885,307.2755,306.3899,306.5572,19456.0
2023-06-01 15:40:00,311.51,311.74,311.32,311.73,13623.0,306.508,306.7343,306.321,306.7245,13623.0
2023-06-01 15:50:00,311.71,312.08,311.16,312.08,56289.0,306.7048,307.0688,306.1636,307.0688,56289.0
2023-06-02 09:30:00,312.3,314.36,311.32,314.36,8309.0,307.2853,309.3122,306.321,309.3122,8309.0
2023-06-02 09:40:00,313.98,314.2,313.57,313.75,3660.0,308.9383,309.1548,308.5349,308.712,3660.0
2023-06-02 09:50:00,313.87,313.87,312.84,312.84,4527.0,308.8301,308.8301,307.8166,307.8166,4527.0
2023-06-02 10:00:00,312.7,313.09,312.13,312.92,7485.0,307.6789,308.0626,307.118,307.8954,7485.0
2023-06-02 10:10:00,312.86,314.08,312.85,313.65,4882.0,307.8363,309.0367,307.8265,308.6136,4882.0
2023-06-02 10:20:00,313.37,313.37,312.87,312.91,5676.0,308.3381,308.3381,307.8462,307.8855,5676.0
2023-06-02 10:30:00,313.12,313.91,313.11,313.76,7339.0,308.0921,308.8695,308.0823,308.7219,7339.0
2023-06-02 10:40:00,313.69,314.42,313.68,314.42,5400.0,308.653,309.3713,308.6432,309.3713,5400.0
2023-06-02 10:50:00,314.26,314.59,314.01,314.01,4523.0,309.2138,309.5385,308.9679,308.9679,4523.0
2023-06-02 11:00:00,314.04,314.56,313.9,314.23,6833.0,308.9974,309.509,308.8596,309.1843,6833.0
2023-06-02 11:10:00,314.25,314.63,314.25,314.45,5761.0,309.204,309.5779,309.204,309.4008,5761.0
2023-06-02 11:20:00,314.46,314.56,314.32,314.36,5926.0,309.4106,309.509,309.2729,309.3122,5926.0
2023-06-02 11:30:00,314.28,314.28,312.95,312.97,33569.0,309.2335,309.2335,307.9249,307.9446,33569.0
2023-06-02 11:40:00,312.92,313.06,312.36,312.6,5393.0,307.8954,308.0331,307.3443,307.5805,5393.0
2023-06-02 11:50:00,312.81,312.98,312.37,312.37,4355.0,307.7871,307.9544,307.3542,307.3542,4355.0
2023-06-02 12:00:00,312.35,312.35,311.8,311.96,13608.0,307.3345,307.3345,306.7933,306.9508,13608.0
2023-06-02 12:10:00,311.96,312.06,311.27,311.27,6032.0,306.9508,307.0492,306.2719,306.2719,6032.0
2023-06-02 12:20:00,311.18,311.85,311.17,311.85,9885.0,306.1833,306.8425,306.1735,306.8425,9885.0
2023-06-02 12:30:00,311.9,312.25,311.83,312.25,3331.0,306.8917,307.2361,306.8229,307.2361,3331.0
2023-06-02 12:40:00,312.38,312.44,311.34,312.12,16280.0,307.364,307.4231,306.3407,307.1082,16280.0
2023-06-02 12:50:00,312.21,312.48,311.95,312.48,4027.0,307.1968,307.4624,306.9409,307.4624,4027.0
2023-06-02 13:00:00,312.58,312.99,312.58,312.99,5648.0,307.5608,307.9642,307.5608,307.9642,5648.0
2023-06-02 13:10:00,312.84,312.84,312.26,312.73,5712.0,307.8166,307.8166,307.246,307.7084,5712.0
2023-06-02 13:20:00,312.74,313.02,312.73,313.0,5340.0,307.7182,307.9938,307.7084,307.9741,5340.0
2023-06-02 13:30:00,312.98,313.35,312.9,313.25,2732.0,307.9544,308.3185,307.8757,308.2201,2732.0
2023-06-02 13:40:00,313.24,313.35,313.05,313.12,7017.0,308.2102,308.3185,308.0233,308.0921,7017.0
2023-06-02 13:50:00,313.07,313.72,312.99,313.69,9026.0,308.0429,308.6825,307.9642,308.653,9026.0
2023-06-02 14:00:00,313.76,313.8,313.38,313.38,6893.0,308.7219,308.7612,308.348,308.348,6893.0
2023-06-02 14:10:00,313.4,313.61,313.38,313.58,3692.0,308.3676,308.5743,308.348,308.5448,3692.0
2023-06-02 14:20:00,313.59,314.14,313.59,313.97,8591.0,308.5546,309.0958,308.5546,308.9285,8591.0
2023-06-02 14:30:00,314.0,314.19,313.94,314.07,7210.0,308.958,309.145,308.899,309.0269,7210.0
2023-06-02 14:40:00,314.07,314.31,313.88,314.24,11171.0,309.0269,309.263,308.8399,309.1942,11171.0
2023-06-02 14:50:00,314.22,314.22,313.54,313.83,12328.0,309.1745,309.1745,308.5054,308.7907,12328.0
2023-06-02 15:00:00,313.87,314.34,313.75,314.11,8257.0,308.8301,309.2926,308.712,309.0662,8257.0
2023-06-02 15:10:00,314.11,314.19,313.76,313.84,9727.0,309.0662,309.145,308.7219,308.8006,9727.0
2023-06-02 15:20:00,313.82,314.05,313.48,313.49,4580.0,308.7809,309.0072,308.4464,308.4562,4580.0
2023-06-02 15:30:00,313.51,313.65,313.36,313.58,16541.0,308.4759,308.6136,308.3283,308.5448,16541.0
2023-06-02 15:40:00,313.68,313.73,313.47,313.69,10615.0,308.6432,308.6924,308.4365,308.653,10615.0
2023-06-02 15:50:00,313.64,314.0,313.46,313.81,53663.0,308.6038,308.958,308.4267,308.7711,53663.0
2023-06-05 09:30:00,313.87,314.42,313.2,313.9,13775.0,308.8301,309.3713,308.1709,308.8596,13775.0
2023-06-05 09:40:00,314.01,314.16,313.3,313.62,5303.0,308.9679,309.1154,308.2693,308.5841,5303.0
2023-06-05 09:50:00,313.62,313.62,312.51,312.51,1750.0,308.5841,308.5841,307.4919,307.4919,1750.0
2023-06-05 10:00:00,311.94,312.91,311.62,312.89,5475.0,306.9311,307.8855,306.6162,307.8658,5475.0
2023-06-05 10:10:00,312.79,313.04,312.22,312.53,5001.0,307.7674,308.0134,307.2066,307.5116,5001.0
2023-06-05 10:20:00,312.53,312.94,312.3,312.88,5034.0,307.5116,307.915,307.2853,307.856,5034.0
2023-06-05 10:30:00,312.83,312.88,311.1,311.52,4493.0,307.8068,307.856,306.1046,306.5178,4493.0
2023-06-05 10:40:00,311.54,313.77,311.53,313.74,10113.0,306.5375,308.7317,306.5277,308.7022,10113.0
2023-06-05 10:50:00,313.58,313.58,312.17,312.86,2856.0,308.5448,308.5448,307.1574,307.8363,2856.0
2023-06-05 11:00:00,312.59,313.05,312.34,312.34,4225.0,307.5707,308.0233,307.3247,307.3247,4225.0
2023-06-05 11:10:00,312.74,312.83,312.48,312.66,1508.0,307.7182,307.8068,307.4624,307.6395,1508.0
2023-06-05 11:20:00,312.55,312.88,312.55,312.85,4771.0,307.5313,307.856,307.5313,307.8265,4771.0
2023-06-05 11:30:00,312.88,313.19,312.85,313.02,3862.0,307.856,308.161,307.8265,307.9938,3862.0
2023-06-05 11:40:00,313.02,313.86,313.01,313.4,2707.0,307.9938,308.8203,307.9839,308.3676,2707.0
2023-06-05 11:50:00,313.63,313.8,313.45,313.46,1786.0,308.594,308.7612,308.4168,308.4267,1786.0
2023-06-05 12:00:00,313.46,313.54,313.2,313.22,1333.0,308.4267,308.5054,308.1709,308.1905,1333.0
2023-06-05 12:10:00,313.17,313.69,313.06,313.69,4782.0,308.1413,308.653,308.0331,308.653,4782.0
2023-06-05 12:20:00,313.69,314.22,313.59,314.22,3681.0,308.653,309.1745,308.5546,309.1745,3681.0
2023-06-05 12:30:00,314.15,314.42,314.14,314.32,6486.0,309.1056,309.3713,309.0958,309.2729,6486.0
2023-06-05 12:40:00,314.35,315.04,314.35,314.7,4069.0,309.3024,309.9813,309.3024,309.6468,4069.0
2023-06-05 12:50:00,314.75,314.86,314.58,314.73,1631.0,309.696,309.8042,309.5287,309.6763,1631.0
2023-06-05 13:00:00,314.86,314.99,314.7,314.83,3016.0,309.8042,309.9321,309.6468,309.7747,3016.0
2023-06-05 13:10:00,314.74,314.74,314.15,314.34,3623.0,309.6861,309.6861,309.1056,309.2926,3623.0
2023-06-05 13:20:00,314.41,314.44,314.08,314.15,5606.0,309.3614,309.3909,309.0367,309.1056,5606.0
2023-06-05 13:30:00,314.12,314.35,313.71,313.77,3800.0,309.0761,309.3024,308.6727,308.7317,3800.0
2023-06-05 13:40:00,314.0,314.18,313.89,314.1,2029.0,308.958,309.1351,308.8498,309.0564,2029.0
2023-06-05 13:50:00,314.12,314.34,313.93,314.34,3511.0,309.0761,309.2926,308.8891,309.2926,3511.0
2023-06-05 14:00:00,314.16,314.2,313.5,313.8,9547.0,309.1154,309.1548,308.466,308.7612,9547.0
2023-06-05 14:10:00,313.95,314.41,313.65,313.65,18892.0,308.9088,309.3614,308.6136,308.6136,18892.0
2023-06-05 14:20:00,313.82,314.05,313.53,313.84,20518.0,308.7809,309.0072,308.4956,308.8006,20518.0
2023-06-05 14:30:00,314.19,314.26,313.24,313.36,5357.0,309.145,309.2138,308.2102,308.3283,5357.0
2023-06-05 14:40:00,313.6,313.7,313.25,313.48,3611.0,308.5644,308.6628,308.2201,308.4464,3611.0
2023-06-05 14:50:00,313.48,313.63,313.27,313.38,8135.0,308.4464,308.594,308.2397,308.348,8135.0
2023-06-05 15:00:00,313.21,313.43,312.42,312.69,10071.0,308.1807,308.3972,307.4034,307.669,10071.0
2023-06-05 15:10:00,312.69,313.38,312.68,313.0,5423.0,307.669,308.348,307.6592,307.9741,5423.0
2023-06-05 15:20:00,313.14,313.32,313.07,313.09,6866.0,308.1118,308.2889,308.0429,308.0626,6866.0
2023-06-05 15:30:00,313.05,313.64,312.98,313.37,13419.0,308.0233,308.6038,307.9544,308.3381,13419.0
2023-06-05 15:40:00,313.48,313.49,312.61,313.06,22006.0,308.4464,308.4562,307.5903,308.0331,22006.0
2023-06-05 15:50:00,312.94,313.18,312.27,312.37,65072.0,307.915,308.1512,307.2558,307.3542,65072.0
2023-06-06 09:30:00,313.87,315.33,312.01,312.77,11997.0,308.8301,310.2667,307.0,307.7478,11997.0
2023-06-06 09:40:00,313.19,313.3,312.03,312.46,5704.0,308.161,308.2693,307.0196,307.4427,5704.0
2023-06-06 09:50:00,313.49,313.97,313.14,313.97,2550.0,308.4562,308.9285,308.1118,308.9285,2550.0
2023-06-06 10:00:00,313.5,314.14,313.13,314.14,16606.0,308.466,309.0958,308.102,309.0958,16606.0
2023-06-06 10:10:00,314.3,314.35,313.38,313.9,5538.0,309.2532,309.3024,308.348,308.8596,5538.0
2023-06-06 10:20:00,313.68,313.89,312.8,313.25,11715.0,308.6432,308.8498,307.7773,308.2201,11715.0
2023-06-06 10:30:00,313.09,313.19,312.09,312.51,8559.0,308.0626,308.161,307.0787,307.4919,8559.0
2023-06-06 10:40:00,312.5,312.72,311.87,312.72,4664.0,307.4821,307.6986,306.8622,307.6986,4664.0
2023-06-06 10:50:00,312.89,312.89,312.17,312.37,2200.0,307.8658,307.8658,307.1574,307.3542,2200.0
2023-06-06 11:00:00,312.27,312.42,311.93,312.07,3731.0,307.2558,307.4034,306.9213,307.059,3731.0
2023-06-06 11:10:00,311.65,311.65,311.63,311.63,500.0,306.6457,306.6457,306.6261,306.6261,500.0
2023-06-06 11:20:00,311.83,312.52,311.81,312.52,4259.0,306.8229,307.5018,306.8032,307.5018,4259.0
2023-06-06 11:30:00,312.53,312.65,311.95,312.37,1877.0,307.5116,307.6297,306.9409,307.3542,1877.0
2023-06-06 11:40:00,312.23,312.35,311.9,312.1,1305.0,307.2164,307.3345,306.8917,307.0885,1305.0
2023-06-06 11:50:00,312.35,312.36,312.07,312.25,2376.0,307.3345,307.3443,307.059,307.2361,2376.0
2023-06-06 12:00:00,312.01,312.01,311.5,311.53,1485.0,307.0,307.0,306.4982,306.5277,1485.0
2023-06-06 12:10:00,311.7,311.8,311.63,311.8,2042.0,306.6949,306.7933,306.6261,306.7933,2042.0
2023-06-06 12:20:00,311.79,311.98,311.67,311.9,2014.0,306.7835,306.9705,306.6654,306.8917,2014.0
2023-06-06 12:30:00,311.89,312.28,311.8,312.25,2480.0,306.8819,307.2656,306.7933,307.2361,2480.0
2023-06-06 12:40:00,312.15,312.45,312.15,312.3,1761.0,307.1377,307.4329,307.1377,307.2853,1761.0
2023-06-06 12:50:00,312.19,312.29,311.92,312.01,3156.0,307.1771,307.2755,306.9114,307.0,3156.0
2023-06-06 13:00:00,312.04,312.48,312.04,312.48,900.0,307.0295,307.4624,307.0295,307.4624,900.0
2023-06-06 13:10:00,312.77,313.0,312.63,312.63,2642.0,307.7478,307.9741,307.61,307.61,2642.0
2023-06-06 13:20:00,312.47,312.47,311.75,311.75,5826.0,307.4526,307.4526,306.7441,306.7441,5826.0
2023-06-06 13:30:00,311.75,311.92,311.53,311.67,2412.0,306.7441,306.9114,306.5277,306.6654,2412.0
2023-06-06 13:40:00,311.62,311.7,311.39,311.46,3941.0,306.6162,306.6949,306.3899,306.4588,3941.0
2023-06-06 13:50:00,311.53,311.61,311.18,311.29,5032.0,306.5277,306.6064,306.1833,306.2915,5032.0
2023-06-06 14:00:00,311.12,311.12,310.83,310.95,1684.0,306.1243,306.1243,305.8389,305.957,1684.0
2023-06-06 14:10:00,311.09,311.2,310.99,311.19,2660.0,306.0947,306.203,305.9963,306.1931,2660.0
2023-06-06 14:20:00,311.23,311.6,311.13,311.28,2716.0,306.2325,306.5966,306.1341,306.2817,2716.0
2023-06-06 14:30:00,311.54,311.61,311.25,311.47,3337.0,306.5375,306.6064,306.2522,306.4686,3337.0
2023-06-06 14:40:00,311.4,311.51,311.2,311.2,2741.0,306.3998,306.508,306.203,306.203,2741.0
2023-06-06 14:50:00,311.05,311.15,310.83,311.15,6199.0,306.0554,306.1538,305.8389,306.1538,6199.0
2023-06-06 15:00:00,311.28,311.29,311.08,311.16,6782.0,306.2817,306.2915,306.0849,306.1636,6782.0
2023-06-06 15:10:00,311.29,311.35,310.81,311.35,4170.0,306.2915,306.3506,305.8192,306.3506,4170.0
2023-06-06 15:20:00,311.25,311.84,311.17,311.44,7378.0,306.2522,306.8327,306.1735,306.4391,7378.0
2023-06-06 15:30:00,311.35,311.92,311.23,311.33,18289.0,306.3506,306.9114,306.2325,306.3309,18289.0
2023-06-06 15:40:00,311.38,312.27,311.29,312.27,9335.0,306.3801,307.2558,306.2915,307.2558,9335.0
2023-06-06 15:50:00,312.35,312.78,312.06,312.37,28028.0,307.3345,307.7576,307.0492,307.3542,28028.0
2023-06-07 09:30:00,312.08,313.37,310.52,310.83,14794.0,307.0688,308.3381,305.5339,305.8389,14794.0
2023-06-07 09:40:00,310.81,311.73,310.59,311.28,6419.0,305.8192,306.7245,305.6028,306.2817,6419.0
2023-06-07 09:50:00,311.3,311.35,310.13,310.51,6740.0,306.3014,306.3506,305.1502,305.5241,6740.0
2023-06-07 10:00:00,310.14,310.19,309.27,309.59,10871.0,305.16,305.2092,304.304,304.6188,10871.0
2023-06-07 10:10:00,309.63,309.98,309.43,309.9,10352.0,304.6582,305.0026,304.4614,304.9238,10352.0
2023-06-07 10:20:00,309.95,311.44,309.89,311.44,5373.0,304.973,306.4391,304.914,306.4391,5373.0
2023-06-07 10:30:00,311.44,311.81,310.92,311.61,5501.0,306.4391,306.8032,305.9275,306.6064,5501.0
2023-06-07 10:40:00,311.6,312.12,311.27,312.08,6685.0,306.5966,307.1082,306.2719,307.0688,6685.0
2023-06-07 10:50:00,311.98,312.33,311.86,312.05,6599.0,306.9705,307.3148,306.8524,307.0393,6599.0
2023-06-07 11:00:00,312.06,312.52,311.88,311.88,6399.0,307.0492,307.5018,306.8721,306.8721,6399.0
2023-06-07 11:10:00,312.03,312.12,311.28,311.43,10743.0,307.0196,307.1082,306.2817,306.4293,10743.0
2023-06-07 11:20:00,311.45,311.46,310.89,311.45,6085.0,306.449,306.4588,305.898,306.449,6085.0
2023-06-07 11:30:00,311.38,311.99,311.17,311.17,5305.0,306.3801,306.9803,306.1735,306.1735,5305.0
2023-06-07 11:40:00,311.68,311.94,311.58,311.89,4422.0,306.6753,306.9311,306.5769,306.8819,4422.0
2023-06-07 11:50:00,311.97,312.06,311.5,311.69,4242.0,306.9606,307.0492,306.4982,306.6851,4242.0
2023-06-07 12:00:00,311.84,312.41,311.59,312.26,4432.0,306.8327,307.3935,306.5867,307.246,4432.0
2023-06-07 12:10:00,312.31,312.45,311.95,312.29,4434.0,307.2952,307.4329,306.9409,307.2755,4434.0
2023-06-07 12:20:00,312.28,312.68,312.26,312.38,3903.0,307.2656,307.6592,307.246,307.364,3903.0
2023-06-07 12:30:00,312.33,312.65,312.01,312.36,4996.0,307.3148,307.6297,307.0,307.3443,4996.0
2023-06-07 12:40:00,312.31,312.46,311.71,311.75,4996.0,307.2952,307.4427,306.7048,306.7441,4996.0
2023-06-07 12:50:00,311.71,311.93,311.49,311.88,3707.0,306.7048,306.9213,306.4883,306.8721,3707.0
2023-06-07 13:00:00,311.92,311.94,311.44,311.44,3974.0,306.9114,306.9311,306.4391,306.4391,3974.0
2023-06-07 13:10:00,311.62,311.69,311.01,311.05,4895.0,306.6162,306.6851,306.016,306.0554,4895.0
2023-06-07 13:20:00,311.2,311.29,310.94,310.95,5419.0,306.203,306.2915,305.9472,305.957,5419.0
2023-06-07 13:30:00,310.92,311.04,310.6,310.99,3939.0,305.9275,306.0455,305.6126,305.9963,3939.0
2023-06-07 13:40:00,310.99,311.44,310.85,311.21,3664.0,305.9963,306.4391,305.8586,306.2128,3664.0
2023-06-07 13:50:00,311.2,311.37,311.11,311.36,3341.0,306.203,306.3702,306.1144,306.3604,3341.0
2023-06-07 14:00:00,311.27,311.6,311.22,311.6,4568.0,306.2719,306.5966,306.2227,306.5966,4568.0
2023-06-07 14:10:00,311.63,311.63,311.08,311.08,4260.0,306.6261,306.6261,306.0849,306.0849,4260.0
2023-06-07 14:20:00,311.07,311.3,310.98,311.05,5378.0,306.0751,306.3014,305.9865,306.0554,5378.0
2023-06-07 14:30:00,311.04,311.34,310.84,311.34,5774.0,306.0455,306.3407,305.8488,306.3407,5774.0
2023-06-07 14:40:00,311.34,311.92,311.34,311.86,4330.0,306.3407,306.9114,306.3407,306.8524,4330.0
2023-06-07 14:50:00,311.86,312.02,311.75,311.77,6641.0,306.8524,307.0098,306.7441,306.7638,6641.0
2023-06-07 15:00:00,311.87,312.4,311.65,312.16,7969.0,306.8622,307.3837,306.6457,307.1476,7969.0
2023-06-07 15:10:00,312.06,312.57,311.96,312.43,7632.0,307.0492,307.551,306.9508,307.4132,7632.0
2023-06-07 15:20:00,312.57,312.82,312.45,312.7,7510.0,307.551,307.797,307.4329,307.6789,7510.0
2023-06-07 15:30:00,312.65,312.82,312.26,312.3,15020.0,307.6297,307.797,307.246,307.2853,15020.0
2023-06-07 15:40:00,312.23,312.95,312.17,312.92,18522.0,307.2164,307.9249,307.1574,307.8954,18522.0
2023-06-07 15:50:00,313.52,313.6,312.13,312.37,62990.0,308.4857,308.5644,307.118,307.3542,62990.0
2023-06-08 09:30:00,312.91,313.99,311.85,313.56,8055.0,307.8855,308.9482,306.8425,308.5251,8055.0
2023-06-08 09:40:00,313.14,313.14,311.38,311.91,2998.0,308.1118,308.1118,306.3801,306.9016,2998.0
2023-06-08 09:50:00,312.17,312.86,312.13,312.55,4005.0,307.1574,307.8363,307.118,307.5313,4005.0
2023-06-08 10:00:00,312.25,313.06,312.19,312.94,5054.0,307.2361,308.0331,307.1771,307.915,5054.0
2023-06-08 10:10:00,312.94,312.94,312.42,312.43,1611.0,307.915,307.915,307.4034,307.4132,1611.0
2023-06-08 10:20:00,312.04,312.55,312.04,312.27,2600.0,307.0295,307.5313,307.0295,307.2558,2600.0
2023-06-08 10:30:00,312.39,312.92,312.39,312.59,3445.0,307.3739,307.8954,307.3739,307.5707,3445.0
2023-06-08 10:40:00,312.41,312.5,311.61,311.61,4104.0,307.3935,307.4821,306.6064,306.6064,4104.0
2023-06-08 10:50:00,311.53,312.19,311.52,311.9,2906.0,306.5277,307.1771,306.5178,306.8917,2906.0
2023-06-08 11:00:00,311.94,312.23,311.76,311.77,3508.0,306.9311,307.2164,306.754,306.7638,3508.0
2023-06-08 11:10:00,311.54,311.77,311.34,311.52,593.0,306.5375,306.7638,306.3407,306.5178,593.0
2023-06-08 11:20:00,311.5,311.57,311.12,311.44,3683.0,306.4982,306.567,306.1243,306.4391,3683.0
2023-06-08 11:30:00,311.46,311.83,311.46,311.71,1500.0,306.4588,306.8229,306.4588,306.7048,1500.0
2023-06-08 11:40:00,311.88,312.11,311.74,311.98,2993.0,306.8721,307.0984,306.7343,306.9705,2993.0
2023-06-08 11:50:00,312.22,312.48,312.22,312.48,1800.0,307.2066,307.4624,307.2066,307.4624,1800.0
2023-06-08 12:00:00,312.55,312.76,312.48,312.76,1624.0,307.5313,307.7379,307.4624,307.7379,1624.0
2023-06-08 12:10:00,312.59,312.66,312.36,312.57,2129.0,307.5707,307.6395,307.3443,307.551,2129.0
2023-06-08 12:20:00,312.58,313.11,312.57,313.11,1300.0,307.5608,308.0823,307.551,308.0823,1300.0
2023-06-08 12:30:00,313.18,313.25,313.05,313.18,1902.0,308.1512,308.2201,308.0233,308.1512,1902.0
2023-06-08 12:40:00,313.26,313.26,312.83,312.9,892.0,308.2299,308.2299,307.8068,307.8757,892.0
2023-06-08 12:50:00,313.03,313.14,312.97,312.97,1837.0,308.0036,308.1118,307.9446,307.9446,1837.0
2023-06-08 13:00:00,312.8,312.93,312.66,312.67,1005.0,307.7773,307.9052,307.6395,307.6494,1005.0
2023-06-08 13:10:00,312.51,312.51,312.23,312.23,2411.0,307.4919,307.4919,307.2164,307.2164,2411.0
2023-06-08 13:20:00,312.33,312.45,312.0,312.0,1347.0,307.3148,307.4329,306.9901,306.9901,1347.0
2023-06-08 13:30:00,311.92,312.04,311.71,311.86,3887.0,306.9114,307.0295,306.7048,306.8524,3887.0
2023-06-08 13:40:00,312.12,312.16,311.91,311.91,1139.0,307.1082,307.1476,306.9016,306.9016,1139.0
2023-06-08 13:50:00,311.77,312.07,311.77,312.06,2529.0,306.7638,307.059,306.7638,307.0492,2529.0
2023-06-08 14:00:00,311.98,312.13,311.91,312.05,1300.0,306.9705,307.118,306.9016,307.0393,1300.0
2023-06-08 14:10:00,312.05,312.59,311.95,312.44,2300.0,307.0393,307.5707,306.9409,307.4231,2300.0
2023-06-08 14:20:00,312.27,312.61,312.13,312.13,1205.0,307.2558,307.5903,307.118,307.118,1205.0
2023-06-08 14:30:00,312.36,312.75,312.36,312.63,2017.0,307.3443,307.7281,307.3443,307.61,2017.0
2023-06-08 14:40:00,312.45,312.89,312.45,312.89,1074.0,307.4329,307.8658,307.4329,307.8658,1074.0
2023-06-08 14:50:00,313.03,313.05,312.69,312.82,2579.0,308.0036,308.0233,307.669,307.797,2579.0
2023-06-08 15:00:00,312.69,313.12,312.69,313.0,2273.0,307.669,308.0921,307.669,307.9741,2273.0
2023-06-08 15:10:00,312.76,312.87,312.63,312.63,2464.0,307.7379,307.8462,307.61,307.61,2464.0
2023-06-08 15:20:00,312.82,312.98,312.45,312.45,1758.0,307.797,307.9544,307.4329,307.4329,1758.0
2023-06-08 15:30:00,312.46,312.73,312.4,312.62,2404.0,307.4427,307.7084,307.3837,307.6002,2404.0
2023-06-08 15:40:00,312.45,312.93,312.45,312.79,7042.0,307.4329,307.9052,307.4329,307.7674,7042.0
2023-06-08 15:50:00,312.85,313.27,312.6,313.0,17534.0,307.8265,308.2397,307.5805,307.9741,17534.0
2023-06-09 09:30:00,310.67,312.0,310.63,311.32,8531.0,305.6815,306.9901,305.6421,306.321,8531.0
2023-06-09 09:40:00,311.42,311.8,310.31,310.4,6849.0,306.4194,306.7933,305.3273,305.4158,6849.0
2023-06-09 09:50:00,310.63,310.98,309.16,309.95,4822.0,305.6421,305.9865,304.1957,304.973,4822.0
2023-06-09 10:00:00,310.03,311.58,310.0,311.38,5617.0,305.0518,306.5769,305.0222,306.3801,5617.0
2023-06-09 10:10:00,311.2,311.88,311.19,311.88,3962.0,306.203,306.8721,306.1931,306.8721,3962.0
2023-06-09 10:20:00,312.03,312.3,311.73,312.3,3747.0,307.0196,307.2853,306.7245,307.2853,3747.0
2023-06-09 10:30:00,312.04,313.0,312.04,312.94,3564.0,307.0295,307.9741,307.0295,307.915,3564.0
2023-06-09 10:40:00,313.32,314.02,313.22,313.47,3803.0,308.2889,308.9777,308.1905,308.4365,3803.0
2023-06-09 10:50:00,313.49,314.58,313.48,314.33,1390.0,308.4562,309.5287,308.4464,309.2827,1390.0
2023-06-09 11:00:00,314.21,314.21,314.11,314.11,200.0,309.1646,309.1646,309.0662,309.0662,200.0
2023-06-09 11:10:00,314.09,314.24,313.88,313.94,2700.0,309.0466,309.1942,308.8399,308.899,2700.0
2023-06-09 11:20:00,313.89,314.05,313.39,313.4,2139.0,308.8498,309.0072,308.3578,308.3676,2139.0
2023-06-09 11:30:00,313.18,313.69,312.95,313.43,3450.0,308.1512,308.653,307.9249,308.3972,3450.0
2023-06-09 11:40:00,313.43,313.75,313.3,313.39,1511.0,308.3972,308.712,308.2693,308.3578,1511.0
2023-06-09 11:50:00,313.13,313.51,313.12,313.5,1443.0,308.102,308.4759,308.0921,308.466,1443.0
2023-06-09 12:00:00,313.37,313.81,313.19,313.73,2864.0,308.3381,308.7711,308.161,308.6924,2864.0
2023-06-09 12:10:00,313.71,314.15,313.71,313.97,3538.0,308.6727,309.1056,308.6727,308.9285,3538.0
2023-06-09 12:20:00,314.23,314.37,314.0,314.2,2802.0,309.1843,309.3221,308.958,309.1548,2802.0
2023-06-09 12:30:00,314.44,314.56,314.21,314.21,900.0,309.3909,309.509,309.1646,309.1646,900.0
2023-06-09 12:40:00,314.35,314.45,313.81,314.3,4006.0,309.3024,309.4008,308.7711,309.2532,4006.0
2023-06-09 12:50:00,314.47,314.5,314.19,314.5,2015.0,309.4205,309.45,309.145,309.45,2015.0
2023-06-09 13:00:00,314.57,314.9,314.57,314.73,2445.0,309.5189,309.8436,309.5189,309.6763,2445.0
2023-06-09 13:10:00,314.56,314.59,314.18,314.18,1300.0,309.509,309.5385,309.1351,309.1351,1300.0
2023-06-09 13:20:00,314.16,314.34,313.95,314.29,2082.0,309.1154,309.2926,308.9088,309.2434,2082.0
2023-06-09 13:30:00,314.38,314.6,314.27,314.44,2100.0,309.3319,309.5484,309.2237,309.3909,2100.0
2023-06-09 13:40:00,314.55,314.75,314.29,314.29,1632.0,309.4992,309.696,309.2434,309.2434,1632.0
2023-06-09 13:50:00,314.26,314.56,314.17,314.55,1600.0,309.2138,309.509,309.1253,309.4992,1600.0
2023-06-09 14:00:00,314.5,315.0,314.49,314.8,3768.0,309.45,309.942,309.4401,309.7452,3768.0
2023-06-09 14:10:00,314.61,314.61,314.3,314.31,2803.0,309.5582,309.5582,309.2532,309.263,2803.0
2023-06-09 14:20:00,314.38,315.17,314.37,314.97,2846.0,309.3319,310.1092,309.3221,309.9124,2846.0
2023-06-09 14:30:00,315.08,315.12,314.99,315.11,2131.0,310.0207,310.06,309.9321,310.0502,2131.0
2023-06-09 14:40:00,315.14,315.42,315.1,315.42,1314.0,310.0797,310.3552,310.0404,310.3552,1314.0
2023-06-09 14:50:00,315.3,315.42,315.28,315.37,3004.0,310.2371,310.3552,310.2175,310.306,3004.0
2023-06-09 15:00:00,315.68,316.02,315.32,315.45,5176.0,310.611,310.9456,310.2568,310.3847,5176.0
2023-06-09 15:10:00,315.37,315.68,315.33,315.34,1600.0,310.306,310.611,310.2667,310.2765,1600.0
2023-06-09 15:20:00,315.18,315.54,315.18,315.36,4172.0,310.1191,310.4733,310.1191,310.2962,4172.0
2023-06-09 15:30:00,315.28,315.4,315.03,315.36,5671.0,310.2175,310.3355,309.9715,310.2962,5671.0
2023-06-09 15:40:00,315.35,315.46,315.0,315.07,12854.0,310.2863,310.3946,309.942,310.0108,12854.0
2023-06-09 15:50:00,314.9,315.02,314.26,314.51,42105.0,309.8436,309.9616,309.2138,309.4598,42105.0
2023-06-12 09:30:00,314.48,315.84,313.52,313.91,10721.0,309.4303,310.7685,308.4857,308.8695,10721.0
2023-06-12 09:40:00,313.94,314.27,313.5,313.52,3909.0,308.899,309.2237,308.466,308.4857,3909.0
2023-06-12 09:50:00,313.69,314.21,313.69,314.21,5477.0,308.653,309.1646,308.653,309.1646,5477.0
2023-06-12 10:00:00,314.12,314.73,313.7,314.57,3910.0,309.0761,309.6763,308.6628,309.5189,3910.0
2023-06-12 10:10:00,314.6,315.27,314.58,315.03,12657.0,309.5484,310.2076,309.5287,309.9715,12657.0
2023-06-12 10:20:00,314.8,314.99,314.15,314.56,4054.0,309.7452,309.9321,309.1056,309.509,4054.0
2023-06-12 10:30:00,314.69,315.69,314.69,315.69,3609.0,309.6369,310.6209,309.6369,310.6209,3609.0
2023-06-12 10:40:00,315.24,315.63,315.24,315.48,1382.0,310.1781,310.5618,310.1781,310.4143,1382.0
2023-06-12 10:50:00,315.55,315.96,315.55,315.92,3906.0,310.4831,310.8865,310.4831,310.8472,3906.0
2023-06-12 11:00:00,316.13,316.29,315.97,316.2,4767.0,311.0538,311.2112,310.8964,311.1227,4767.0
2023-06-12 11:10:00,316.13,316.24,315.7,315.88,2774.0,311.0538,311.162,310.6307,310.8078,2774.0
2023-06-12 11:20:00,315.85,316.36,315.76,316.36,4579.0,310.7783,311.2801,310.6898,311.2801,4579.0
2023-06-12 11:30:00,316.51,316.93,316.5,316.8,3770.0,311.4277,311.841,311.4179,311.7131,3770.0
2023-06-12 11:40:00,316.79,316.86,316.2,316.22,4120.0,311.7032,311.7721,311.1227,311.1424,4120.0
2023-06-12 11:50:00,316.13,316.83,316.13,316.82,2846.0,311.0538,311.7426,311.0538,311.7327,2846.0
2023-06-12 12:00:00,316.59,316.8,316.45,316.8,3392.0,311.5064,311.7131,311.3687,311.7131,3392.0
2023-06-12 12:10:00,316.86,317.31,316.67,316.94,6465.0,311.7721,312.2149,311.5851,311.8508,6465.0
2023-06-12 12:20:00,317.0,317.0,316.66,316.66,1915.0,311.9098,311.9098,311.5753,311.5753,1915.0
2023-06-12 12:30:00,316.68,317.11,316.67,317.11,2215.0,311.595,312.0181,311.5851,312.0181,2215.0
2023-06-12 12:40:00,317.19,317.74,317.15,317.73,6180.0,312.0968,312.638,312.0574,312.6281,6180.0
2023-06-12 12:50:00,317.75,317.75,317.18,317.18,2125.0,312.6478,312.6478,312.087,312.087,2125.0
2023-06-12 13:00:00,317.27,317.34,316.9,316.97,3031.0,312.1755,312.2444,311.8114,311.8803,3031.0
2023-06-12 13:10:00,316.88,316.89,316.76,316.89,1300.0,311.7918,311.8016,311.6737,311.8016,1300.0
2023-06-12 13:20:00,317.25,317.28,316.98,317.06,2545.0,312.1558,312.1853,311.8902,311.9689,2545.0
2023-06-12 13:30:00,317.13,317.49,317.05,317.29,9340.0,312.0378,312.392,311.959,312.1952,9340.0
2023-06-12 13:40:00,317.36,318.03,317.36,318.03,6819.0,312.2641,312.9233,312.2641,312.9233,6819.0
2023-06-12 13:50:00,318.03,318.39,318.03,318.26,3801.0,312.9233,313.2775,312.9233,313.1496,3801.0
2023-06-12 14:00:00,318.29,318.33,318.06,318.06,2853.0,313.1791,313.2185,312.9528,312.9528,2853.0
2023-06-12 14:10:00,318.05,318.07,317.69,317.79,4438.0,312.943,312.9627,312.5888,312.6872,4438.0
2023-06-12 14:20:00,317.92,318.1,317.86,318.1,3523.0,312.8151,312.9922,312.756,312.9922,3523.0
2023-06-12 14:30:00,318.17,318.52,318.12,318.47,6721.0,313.0611,313.4054,313.0119,313.3562,6721.0
2023-06-12 14:40:00,318.58,318.65,318.28,318.45,2403.0,313.4645,313.5333,313.1693,313.3366,2403.0
2023-06-12 14:50:00,318.52,318.57,318.13,318.44,7542.0,313.4054,313.4546,313.0217,313.3267,7542.0
2023-06-12 15:00:00,318.55,318.78,318.53,318.78,3014.0,313.435,313.6613,313.4153,313.6613,3014.0
2023-06-12 15:10:00,318.74,319.36,318.71,319.16,4783.0,313.6219,314.2319,313.5924,314.0352,4783.0
2023-06-12 15:20:00,319.15,319.26,319.09,319.14,5334.0,314.0253,314.1336,313.9663,314.0155,5334.0
2023-06-12 15:30:00,319.08,319.25,318.85,319.03,18461.0,313.9564,314.1237,313.7301,313.9072,18461.0
2023-06-12 15:40:00,318.91,318.91,317.93,317.93,15127.0,313.7892,313.7892,312.8249,312.8249,15127.0
2023-06-12 15:50:00,317.93,318.38,317.6,318.18,57100.0,312.8249,313.2677,312.5002,313.0709,57100.0
2023-06-13 09:30:00,316.7,318.23,316.44,317.56,8336.0,311.6147,313.1201,311.3588,312.4609,8336.0
2023-06-13 09:40:00,317.59,318.36,317.41,317.84,2464.0,312.4904,313.248,312.3133,312.7364,2464.0
2023-06-13 09:50:00,317.59,317.69,316.85,317.62,5192.0,312.4904,312.5888,311.7623,312.5199,5192.0
2023-06-13 10:00:00,317.63,317.77,317.38,317.49,4770.0,312.5297,312.6675,312.2837,312.392,4770.0
2023-06-13 10:10:00,317.29,317.43,316.82,317.23,35762.0,312.1952,312.3329,311.7327,312.1361,35762.0
2023-06-13 10:20:00,317.24,317.63,317.02,317.57,3633.0,312.146,312.5297,311.9295,312.4707,3633.0
2023-06-13 10:30:00,317.79,318.66,317.78,318.52,6074.0,312.6872,313.5432,312.6773,313.4054,6074.0
2023-06-13 10:40:00,318.6,319.18,318.59,318.8,3560.0,313.4842,314.0548,313.4743,313.6809,3560.0
2023-06-13 10:50:00,318.98,319.21,318.18,318.18,5114.0,313.858,314.0844,313.0709,313.0709,5114.0
2023-06-13 11:00:00,318.26,318.26,317.75,318.0,3100.0,313.1496,313.1496,312.6478,312.8938,3100.0
2023-06-13 11:10:00,318.23,318.77,318.05,318.67,3740.0,313.1201,313.6514,312.943,313.553,3740.0
2023-06-13 11:20:00,318.54,318.71,318.01,318.05,3027.0,313.4251,313.5924,312.9036,312.943,3027.0
2023-06-13 11:30:00,318.15,318.36,318.01,318.18,5379.0,313.0414,313.248,312.9036,313.0709,5379.0
2023-06-13 11:40:00,318.19,318.44,318.15,318.38,4212.0,313.0807,313.3267,313.0414,313.2677,4212.0
2023-06-13 11:50:00,318.32,318.54,318.03,318.03,2395.0,313.2086,313.4251,312.9233,312.9233,2395.0
2023-06-13 12:00:00,318.02,318.34,317.88,318.16,5730.0,312.9135,313.2283,312.7757,313.0512,5730.0
2023-06-13 12:10:00,318.1,318.64,318.1,318.63,4411.0,312.9922,313.5235,312.9922,313.5137,4411.0
2023-06-13 12:20:00,318.66,319.36,318.46,319.36,4937.0,313.5432,314.2319,313.3464,314.2319,4937.0
2023-06-13 12:30:00,319.53,319.66,319.1,319.11,10009.0,314.3992,314.5271,313.9761,313.986,10009.0
2023-06-13 12:40:00,319.13,319.14,318.85,319.06,3553.0,314.0056,314.0155,313.7301,313.9368,3553.0
2023-06-13 12:50:00,319.03,319.27,319.03,319.22,1625.0,313.9072,314.1434,313.9072,314.0942,1625.0
2023-06-13 13:00:00,319.27,319.41,319.04,319.23,3982.0,314.1434,314.2811,313.9171,314.104,3982.0
2023-06-13 13:10:00,319.32,319.76,319.32,319.5,3100.0,314.1926,314.6255,314.1926,314.3697,3100.0
2023-06-13 13:20:00,319.52,320.24,319.37,320.12,4965.0,314.3894,315.0978,314.2418,314.9797,4965.0
2023-06-13 13:30:00,320.05,320.2,319.85,319.92,4155.0,314.9109,315.0585,314.7141,314.783,4155.0
2023-06-13 13:40:00,319.98,319.99,319.34,319.34,4086.0,314.842,314.8518,314.2123,314.2123,4086.0
2023-06-13 13:50:00,319.51,319.93,319.47,319.72,10828.0,314.3795,314.7928,314.3402,314.5862,10828.0
2023-06-13 14:00:00,319.73,320.27,319.53,319.96,9981.0,314.596,315.1273,314.3992,314.8223,9981.0
2023-06-13 14:10:00,319.83,319.86,319.4,319.65,4321.0,314.6944,314.7239,314.2713,314.5173,4321.0
2023-06-13 14:20:00,319.66,319.66,318.7,318.99,6203.0,314.5271,314.5271,313.5825,313.8679,6203.0
2023-06-13 14:30:00,318.93,318.94,318.54,318.81,2949.0,313.8089,313.8187,313.4251,313.6908,2949.0
2023-06-13 14:40:00,318.69,318.92,318.62,318.84,3370.0,313.5727,313.799,313.5038,313.7203,3370.0
2023-06-13 14:50:00,318.88,318.89,318.61,318.81,600.0,313.7597,313.7695,313.494,313.6908,600.0
2023-06-13 15:00:00,318.91,319.22,318.8,319.14,3518.0,313.7892,314.0942,313.6809,314.0155,3518.0
2023-06-13 15:10:00,319.07,319.24,318.92,318.95,3063.0,313.9466,314.1139,313.799,313.8285,3063.0
2023-06-13 15:20:00,318.94,319.16,318.81,319.16,3982.0,313.8187,314.0352,313.6908,314.0352,3982.0
2023-06-13 15:30:00,319.17,319.6,318.7,318.7,17020.0,314.045,314.4681,313.5825,313.5825,17020.0
2023-06-13 15:40:00,318.73,318.82,318.43,318.7,6076.0,313.6121,313.7006,313.3169,313.5825,6076.0
2023-06-13 15:50:00,318.76,319.01,318.6,319.01,38873.0,313.6416,313.8876,313.4842,313.8876,38873.0
2023-06-14 09:30:00,319.69,320.0,318.12,318.73,16485.0,314.5566,314.8617,313.0119,313.6121,16485.0
2023-06-14 09:40:00,318.77,319.32,318.26,319.3,9287.0,313.6514,314.1926,313.1496,314.1729,9287.0
2023-06-14 09:50:00,319.54,320.12,319.28,319.49,7691.0,314.4091,314.9797,314.1532,314.3599,7691.0
2023-06-14 10:00:00,319.52,320.73,319.52,320.53,11037.0,314.3894,315.5799,314.3894,315.3832,11037.0
2023-06-14 10:10:00,320.55,321.1,320.25,320.26,4840.0,315.4028,315.944,315.1077,315.1175,4840.0
2023-06-14 10:20:00,320.41,321.06,320.18,320.81,6459.0,315.2651,315.9047,315.0388,315.6587,6459.0
2023-06-14 10:30:00,320.64,321.23,320.08,321.23,11274.0,315.4914,316.0719,314.9404,316.0719,11274.0
2023-06-14 10:40:00,321.27,321.5,321.05,321.19,5517.0,316.1113,316.3376,315.8948,316.0326,5517.0
2023-06-14 10:50:00,321.18,321.67,321.05,321.5,4541.0,316.0227,316.5049,315.8948,316.3376,4541.0
2023-06-14 11:00:00,321.67,322.31,321.63,321.74,7372.0,316.5049,317.1346,316.4655,316.5737,7372.0
2023-06-14 11:10:00,321.8,322.73,321.79,322.67,2233.0,316.6328,317.5478,316.6229,317.4888,2233.0
2023-06-14 11:20:00,322.75,323.22,322.59,322.64,6785.0,317.5675,318.03,317.4101,317.4593,6785.0
2023-06-14 11:30:00,322.69,322.71,322.44,322.61,7394.0,317.5085,317.5282,317.2625,317.4298,7394.0
2023-06-14 11:40:00,322.61,322.83,322.43,322.82,11009.0,317.4298,317.6462,317.2527,317.6364,11009.0
2023-06-14 11:50:00,322.86,322.87,322.49,322.61,3624.0,317.6757,317.6856,317.3117,317.4298,3624.0
2023-06-14 12:00:00,322.63,322.69,322.48,322.53,2829.0,317.4494,317.5085,317.3018,317.351,2829.0
2023-06-14 12:10:00,322.53,323.28,322.52,323.28,4243.0,317.351,318.089,317.3412,318.089,4243.0
2023-06-14 12:20:00,323.28,323.61,323.26,323.46,3109.0,318.089,318.4137,318.0693,318.2661,3109.0
2023-06-14 12:30:00,323.34,323.79,323.3,323.79,6664.0,318.148,318.5908,318.1087,318.5908,6664.0
2023-06-14 12:40:00,323.8,324.1,323.75,324.1,7317.0,318.6007,318.8958,318.5515,318.8958,7317.0
2023-06-14 12:50:00,324.26,324.41,324.09,324.15,11352.0,319.0533,319.2009,318.886,318.945,11352.0
2023-06-14 13:00:00,323.88,323.99,323.29,323.53,3518.0,318.6794,318.7876,318.0988,318.335,3518.0
2023-06-14 13:10:00,323.37,323.55,323.14,323.35,1543.0,318.1776,318.3547,317.9513,318.1579,1543.0
2023-06-14 13:20:00,323.17,323.53,323.09,323.19,3400.0,317.9808,318.335,317.9021,318.0004,3400.0
2023-06-14 13:30:00,322.97,323.01,322.47,322.64,3179.0,317.784,317.8233,317.292,317.4593,3179.0
2023-06-14 13:40:00,322.56,322.87,321.8,321.97,2900.0,317.3806,317.6856,316.6328,316.8,2900.0
2023-06-14 13:50:00,322.09,322.84,322.09,322.68,4646.0,316.9181,317.6561,316.9181,317.4986,4646.0
2023-06-14 14:00:00,322.14,322.52,320.71,321.04,6290.0,316.9673,317.3412,315.5603,315.885,6290.0
2023-06-14 14:10:00,320.84,321.97,320.83,321.75,7329.0,315.6882,316.8,315.6783,316.5836,7329.0
2023-06-14 14:20:00,321.69,322.78,321.64,322.68,22667.0,316.5245,317.597,316.4753,317.4986,22667.0
2023-06-14 14:30:00,322.59,322.91,321.96,322.49,4960.0,317.4101,317.7249,316.7902,317.3117,4960.0
2023-06-14 14:40:00,322.74,323.76,322.74,323.76,5923.0,317.5577,318.5613,317.5577,318.5613,5923.0
2023-06-14 14:50:00,323.89,323.89,323.33,323.72,5302.0,318.6892,318.6892,318.1382,318.5219,5302.0
2023-06-14 15:00:00,323.61,324.25,323.6,324.0,5656.0,318.4137,319.0434,318.4039,318.7974,5656.0
2023-06-14 15:10:00,323.87,323.96,323.12,323.23,4444.0,318.6695,318.7581,317.9316,318.0398,4444.0
2023-06-14 15:20:00,323.13,323.59,322.9,323.24,7340.0,317.9414,318.394,317.7151,318.0496,7340.0
2023-06-14 15:30:00,323.12,323.21,322.88,322.9,10580.0,317.9316,318.0201,317.6954,317.7151,10580.0
2023-06-14 15:40:00,323.07,323.07,322.01,322.09,14576.0,317.8824,317.8824,316.8394,316.9181,14576.0
2023-06-14 15:50:00,321.93,323.07,321.41,323.06,49985.0,316.7607,317.8824,316.249,317.8725,49985.0
2023-06-15 09:30:00,323.74,323.99,322.09,323.43,7631.0,318.5416,318.7876,316.9181,318.2366,7631.0
2023-06-15 09:40:00,322.91,325.0,322.9,325.0,9732.0,317.7249,319.7814,317.7151,319.7814,9732.0
2023-06-15 09:50:00,325.33,326.29,324.83,326.19,11605.0,320.1061,321.0507,319.6141,320.9523,11605.0
2023-06-15 10:00:00,326.24,326.43,325.73,325.79,6546.0,321.0015,321.1884,320.4997,320.5587,6546.0
2023-06-15 10:10:00,325.8,327.88,325.74,326.69,22977.0,320.5685,322.6151,320.5095,321.4442,22977.0
2023-06-15 10:20:00,326.71,326.76,326.21,326.74,2948.0,321.4639,321.5131,320.972,321.4934,2948.0
2023-06-15 10:30:00,326.76,327.29,326.64,326.81,7739.0,321.5131,322.0346,321.3951,321.5623,7739.0
2023-06-15 10:40:00,326.89,327.46,326.89,327.46,4836.0,321.641,322.2019,321.641,322.2019,4836.0
2023-06-15 10:50:00,327.25,327.25,326.83,327.25,3379.0,321.9953,321.9953,321.582,321.9953,3379.0
2023-06-15 11:00:00,327.27,328.22,327.27,327.95,7137.0,322.0149,322.9497,322.0149,322.684,7137.0
2023-06-15 11:10:00,328.22,328.67,328.22,328.31,9391.0,322.9497,323.3925,322.9497,323.0382,9391.0
2023-06-15 11:20:00,328.5,329.24,328.5,328.79,8851.0,323.2252,323.9533,323.2252,323.5105,8851.0
2023-06-15 11:30:00,328.92,329.09,328.38,328.38,10174.0,323.6384,323.8057,323.1071,323.1071,10174.0
2023-06-15 11:40:00,328.42,328.69,328.04,328.12,7898.0,323.1465,323.4121,322.7726,322.8513,7898.0
2023-06-15 11:50:00,328.21,328.5,327.71,328.42,5517.0,322.9398,323.2252,322.4479,323.1465,5517.0
2023-06-15 12:00:00,328.68,328.92,328.66,328.86,5530.0,323.4023,323.6384,323.3826,323.5794,5530.0
2023-06-15 12:10:00,328.93,329.24,328.86,328.87,5818.0,323.6483,323.9533,323.5794,323.5892,5818.0
2023-06-15 12:20:00,329.03,329.52,329.01,329.51,5229.0,323.7467,324.2288,323.727,324.219,5229.0
2023-06-15 12:30:00,329.42,329.42,328.52,328.74,7225.0,324.1304,324.1304,323.2449,323.4613,7225.0
2023-06-15 12:40:00,328.8,329.32,328.8,329.26,7987.0,323.5204,324.032,323.5204,323.973,7987.0
2023-06-15 12:50:00,329.26,329.26,328.91,329.14,8013.0,323.973,323.973,323.6286,323.8549,8013.0
2023-06-15 13:00:00,329.2,329.22,328.78,328.82,7223.0,323.9139,323.9336,323.5007,323.54,7223.0
2023-06-15 13:10:00,329.02,329.12,328.83,329.09,9862.0,323.7368,323.8352,323.5499,323.8057,9862.0
2023-06-15 13:20:00,329.0,329.44,329.0,329.34,4908.0,323.7172,324.1501,323.7172,324.0517,4908.0
2023-06-15 13:30:00,329.34,329.34,329.01,329.13,9403.0,324.0517,324.0517,323.727,323.8451,9403.0
2023-06-15 13:40:00,329.17,329.61,329.14,329.57,4986.0,323.8844,324.3174,323.8549,324.278,4986.0
2023-06-15 13:50:00,329.56,330.55,329.55,330.47,13077.0,324.2682,325.2423,324.2583,325.1636,13077.0
2023-06-15 14:00:00,330.51,330.71,330.19,330.44,7934.0,325.2029,325.3997,324.888,325.134,7934.0
2023-06-15 14:10:00,330.39,331.15,330.36,330.89,6652.0,325.0848,325.8326,325.0553,325.5768,6652.0
2023-06-15 14:20:00,330.79,330.97,330.72,330.93,5776.0,325.4784,325.6555,325.4095,325.6162,5776.0
2023-06-15 14:30:00,331.0,331.73,331.0,331.73,5637.0,325.685,326.4033,325.685,326.4033,5637.0
2023-06-15 14:40:00,331.74,332.14,331.6,332.02,10447.0,326.4132,326.8067,326.2754,326.6887,10447.0
2023-06-15 14:50:00,332.0,332.85,331.91,332.73,7116.0,326.669,327.5053,326.5804,327.3873,7116.0
2023-06-15 15:00:00,332.73,332.74,332.02,332.39,8446.0,327.3873,327.3971,326.6887,327.0527,8446.0
2023-06-15 15:10:00,332.42,332.6,332.2,332.34,9639.0,327.0822,327.2593,326.8658,327.0035,9639.0
2023-06-15 15:20:00,332.38,332.47,331.85,331.98,9105.0,327.0429,327.1314,326.5214,326.6493,9105.0
2023-06-15 15:30:00,332.11,332.42,331.49,331.5,17211.0,326.7772,327.0822,326.1672,326.177,17211.0
2023-06-15 15:40:00,331.58,332.04,331.55,331.7,21600.0,326.2557,326.7083,326.2262,326.3738,21600.0
2023-06-15 15:50:00,331.82,332.13,330.63,330.96,69519.0,326.4919,326.7969,325.321,325.6457,69519.0
2023-06-16 09:30:00,333.03,334.88,332.08,333.06,189857.0,327.6824,329.5027,326.7477,327.712,189857.0
2023-06-16 09:40:00,332.79,334.28,332.51,333.78,8518.0,327.4463,328.9124,327.1708,328.4204,8518.0
2023-06-16 09:50:00,333.75,334.83,333.45,333.45,52250.0,328.3909,329.4535,328.0957,328.0957,52250.0
2023-06-16 10:00:00,333.13,333.77,332.64,333.58,19169.0,327.7808,328.4106,327.2987,328.2236,19169.0
2023-06-16 10:10:00,333.58,333.78,332.68,333.32,39233.0,328.2236,328.4204,327.3381,327.9678,39233.0
2023-06-16 10:20:00,333.5,334.06,333.24,334.0,5447.0,328.1449,328.6959,327.8891,328.6369,5447.0
2023-06-16 10:30:00,334.05,334.32,332.82,332.83,2719.0,328.6861,328.9517,327.4758,327.4857,2719.0
2023-06-16 10:40:00,332.26,333.14,332.22,333.07,3239.0,326.9248,327.7907,326.8855,327.7218,3239.0
2023-06-16 10:50:00,333.32,333.78,333.04,333.04,3953.0,327.9678,328.4204,327.6923,327.6923,3953.0
2023-06-16 11:00:00,332.93,333.33,332.82,333.33,4907.0,327.5841,327.9776,327.4758,327.9776,4907.0
2023-06-16 11:10:00,333.25,333.97,333.24,333.77,12048.0,327.8989,328.6074,327.8891,328.4106,12048.0
2023-06-16 11:20:00,333.74,333.74,333.31,333.31,1528.0,328.381,328.381,327.9579,327.9579,1528.0
2023-06-16 11:30:00,333.37,333.5,333.26,333.32,3650.0,328.017,328.1449,327.9088,327.9678,3650.0
2023-06-16 11:40:00,333.42,333.69,333.42,333.61,1444.0,328.0662,328.3318,328.0662,328.2531,1444.0
2023-06-16 11:50:00,333.67,333.68,333.23,333.67,3836.0,328.3122,328.322,327.8792,328.3122,3836.0
2023-06-16 12:00:00,333.67,333.68,333.21,333.22,3905.0,328.3122,328.322,327.8596,327.8694,3905.0
2023-06-16 12:10:00,332.91,332.93,332.56,332.59,1302.0,327.5644,327.5841,327.22,327.2495,1302.0
2023-06-16 12:20:00,332.52,332.77,332.3,332.65,5245.0,327.1806,327.4266,326.9642,327.3085,5245.0
2023-06-16 12:30:00,332.71,333.15,332.66,333.06,1897.0,327.3676,327.8005,327.3184,327.712,1897.0
2023-06-16 12:40:00,333.23,333.25,332.46,332.71,4186.0,327.8792,327.8989,327.1216,327.3676,4186.0
2023-06-16 12:50:00,332.43,332.47,331.94,332.18,2630.0,327.0921,327.1314,326.6099,326.8461,2630.0
2023-06-16 13:00:00,331.99,331.99,331.65,331.65,3776.0,326.6591,326.6591,326.3246,326.3246,3776.0
2023-06-16 13:10:00,331.65,331.71,331.34,331.59,3862.0,326.3246,326.3836,326.0196,326.2656,3862.0
2023-06-16 13:20:00,331.48,331.84,331.38,331.53,4935.0,326.1573,326.5116,326.0589,326.2065,4935.0
2023-06-16 13:30:00,331.29,331.3,330.75,330.75,2656.0,325.9704,325.9802,325.4391,325.4391,2656.0
2023-06-16 13:40:00,330.74,331.01,330.74,330.91,4646.0,325.4292,325.6949,325.4292,325.5965,4646.0
2023-06-16 13:50:00,330.9,331.36,330.9,331.22,3120.0,325.5866,326.0393,325.5866,325.9015,3120.0
2023-06-16 14:00:00,331.05,331.67,331.05,331.5,8532.0,325.7342,326.3443,325.7342,326.177,8532.0
2023-06-16 14:10:00,331.56,331.79,331.5,331.61,5042.0,326.236,326.4624,326.177,326.2852,5042.0
2023-06-16 14:20:00,331.58,331.58,331.4,331.53,1585.0,326.2557,326.2557,326.0786,326.2065,1585.0
2023-06-16 14:30:00,331.44,331.61,330.97,331.1,6758.0,326.118,326.2852,325.6555,325.7834,6758.0
2023-06-16 14:40:00,331.0,331.01,330.49,330.62,11091.0,325.685,325.6949,325.1832,325.3111,11091.0
2023-06-16 14:50:00,330.63,331.26,330.61,331.18,3307.0,325.321,325.9409,325.3013,325.8622,3307.0
2023-06-16 15:00:00,331.28,331.29,330.76,330.76,8848.0,325.9605,325.9704,325.4489,325.4489,8848.0
2023-06-16 15:10:00,330.86,330.86,330.45,330.57,4657.0,325.5473,325.5473,325.1439,325.2619,4657.0
2023-06-16 15:20:00,330.65,330.91,330.51,330.89,9521.0,325.3407,325.5965,325.2029,325.5768,9521.0
2023-06-16 15:30:00,330.9,331.66,330.9,331.22,24139.0,325.5866,326.3344,325.5866,325.9015,24139.0
2023-06-16 15:40:00,331.1,331.11,329.99,330.28,19521.0,325.7834,325.7933,324.6913,324.9766,19521.0
2023-06-16 15:50:00,329.99,330.04,329.04,329.49,86508.0,324.6913,324.7405,323.7565,324.1993,86508.0
2023-06-20 09:30:00,327.45,329.91,326.16,329.27,16387.0,322.192,324.6125,320.9228,323.9828,16387.0
2023-06-20 09:40:00,329.25,331.52,328.2,330.65,17256.0,323.9631,326.1967,322.93,325.3407,17256.0
2023-06-20 09:50:00,330.93,331.55,330.54,331.5,9948.0,325.6162,326.2262,325.2324,326.177,9948.0
2023-06-20 10:00:00,331.51,331.79,330.17,330.17,8174.0,326.1869,326.4624,324.8684,324.8684,8174.0
2023-06-20 10:10:00,330.38,330.63,329.92,329.95,7639.0,325.075,325.321,324.6224,324.6519,7639.0
2023-06-20 10:20:00,330.01,330.01,328.6,328.72,6509.0,324.7109,324.7109,323.3236,323.4417,6509.0
2023-06-20 10:30:00,328.61,329.22,328.53,329.13,6772.0,323.3334,323.9336,323.2547,323.8451,6772.0
2023-06-20 10:40:00,329.06,329.64,328.65,329.5,13441.0,323.7762,324.3469,323.3728,324.2091,13441.0
2023-06-20 10:50:00,329.55,329.76,329.15,329.17,8960.0,324.2583,324.465,323.8647,323.8844,8960.0
2023-06-20 11:00:00,329.23,329.5,328.78,328.78,8675.0,323.9435,324.2091,323.5007,323.5007,8675.0
2023-06-20 11:10:00,328.96,329.35,328.87,329.25,6134.0,323.6778,324.0615,323.5892,323.9631,6134.0
2023-06-20 11:20:00,329.35,329.76,329.24,329.4,7958.0,324.0615,324.465,323.9533,324.1107,7958.0
2023-06-20 11:30:00,329.41,329.61,329.26,329.61,1978.0,324.1206,324.3174,323.973,324.3174,1978.0
2023-06-20 11:40:00,329.48,329.6,328.76,329.2,13484.0,324.1894,324.3075,323.481,323.9139,13484.0
2023-06-20 11:50:00,329.21,329.47,329.06,329.47,2051.0,323.9238,324.1796,323.7762,324.1796,2051.0
2023-06-20 12:00:00,329.47,329.84,329.47,329.49,11834.0,324.1796,324.5437,324.1796,324.1993,11834.0
2023-06-20 12:10:00,329.59,329.59,329.01,329.3,3865.0,324.2977,324.2977,323.727,324.0123,3865.0
2023-06-20 12:20:00,329.42,329.83,329.4,329.64,5706.0,324.1304,324.5338,324.1107,324.3469,5706.0
2023-06-20 12:30:00,329.52,330.04,329.43,329.92,4164.0,324.2288,324.7405,324.1403,324.6224,4164.0
2023-06-20 12:40:00,329.98,330.19,329.82,330.16,5642.0,324.6814,324.888,324.524,324.8585,5642.0
2023-06-20 12:50:00,330.13,330.14,329.97,330.13,2369.0,324.829,324.8389,324.6716,324.829,2369.0
2023-06-20 13:00:00,330.13,330.16,329.7,329.8,2962.0,324.829,324.8585,324.4059,324.5043,2962.0
2023-06-20 13:10:00,329.7,330.34,329.69,330.34,5401.0,324.4059,325.0356,324.3961,325.0356,5401.0
2023-06-20 13:20:00,330.24,330.33,329.97,330.33,8569.0,324.9372,325.0258,324.6716,325.0258,8569.0
2023-06-20 13:30:00,330.37,330.37,330.21,330.21,1165.0,325.0652,325.0652,324.9077,324.9077,1165.0
2023-06-20 13:40:00,330.07,330.26,329.95,330.04,3114.0,324.77,324.9569,324.6519,324.7405,3114.0
2023-06-20 13:50:00,330.16,330.24,329.85,329.9,4360.0,324.8585,324.9372,324.5535,324.6027,4360.0
2023-06-20 14:00:00,330.04,330.13,329.86,329.88,2657.0,324.7405,324.829,324.5633,324.583,2657.0
2023-06-20 14:10:00,329.96,329.97,329.78,329.97,2349.0,324.6617,324.6716,324.4846,324.6716,2349.0
2023-06-20 14:20:00,330.0,330.07,329.7,329.89,5225.0,324.7011,324.77,324.4059,324.5929,5225.0
2023-06-20 14:30:00,330.07,330.3,330.07,330.18,2300.0,324.77,324.9963,324.77,324.8782,2300.0
2023-06-20 14:40:00,330.17,330.17,329.82,329.97,2833.0,324.8684,324.8684,324.524,324.6716,2833.0
2023-06-20 14:50:00,329.92,330.17,329.89,329.9,5087.0,324.6224,324.8684,324.5929,324.6027,5087.0
2023-06-20 15:00:00,330.08,330.08,329.78,329.81,3203.0,324.7798,324.7798,324.4846,324.5141,3203.0
2023-06-20 15:10:00,329.86,329.9,329.58,329.58,2689.0,324.5633,324.6027,324.2878,324.2878,2689.0
2023-06-20 15:20:00,329.46,329.5,329.32,329.43,5731.0,324.1698,324.2091,324.032,324.1403,5731.0
2023-06-20 15:30:00,329.43,329.43,328.72,329.08,16433.0,324.1403,324.1403,323.4417,323.7959,16433.0
2023-06-20 15:40:00,329.03,329.37,328.98,329.08,19739.0,323.7467,324.0812,323.6975,323.7959,19739.0
2023-06-20 15:50:00,329.08,329.61,328.65,328.86,47128.0,323.7959,324.3174,323.3728,323.5794,47128.0
2023-06-21 09:30:00,328.14,331.01,326.91,328.25,23394.0,322.871,325.6949,321.6607,322.9792,23394.0
2023-06-21 09:40:00,328.7,328.89,327.91,328.16,3942.0,323.422,323.6089,322.6447,322.8906,3942.0
2023-06-21 09:50:00,327.92,328.03,327.22,328.03,4300.0,322.6545,322.7627,321.9657,322.7627,4300.0
2023-06-21 10:00:00,327.91,327.91,327.32,327.52,4343.0,322.6447,322.6447,322.0641,322.2609,4343.0
2023-06-21 10:10:00,327.39,328.17,326.96,328.17,14113.0,322.133,322.9005,321.7099,322.9005,14113.0
2023-06-21 10:20:00,328.19,328.42,327.88,328.22,4156.0,322.9202,323.1465,322.6151,322.9497,4156.0
2023-06-21 10:30:00,328.22,328.4,328.0,328.32,2480.0,322.9497,323.1268,322.7332,323.0481,2480.0
2023-06-21 10:40:00,328.16,328.61,328.12,328.4,3545.0,322.8906,323.3334,322.8513,323.1268,3545.0
2023-06-21 10:50:00,328.68,329.25,328.47,328.92,6976.0,323.4023,323.9631,323.1957,323.6384,6976.0
2023-06-21 11:00:00,328.74,329.1,328.69,328.84,3606.0,323.4613,323.8155,323.4121,323.5597,3606.0
2023-06-21 11:10:00,329.0,329.22,328.67,329.22,3701.0,323.7172,323.9336,323.3925,323.9336,3701.0
2023-06-21 11:20:00,329.22,329.71,329.1,329.27,3468.0,323.9336,324.4158,323.8155,323.9828,3468.0
2023-06-21 11:30:00,329.38,329.64,328.97,329.63,5844.0,324.0911,324.3469,323.6876,324.337,5844.0
2023-06-21 11:40:00,329.73,330.09,329.56,329.62,2897.0,324.4354,324.7897,324.2682,324.3272,2897.0
2023-06-21 11:50:00,329.39,329.51,329.24,329.24,3991.0,324.1009,324.219,323.9533,323.9533,3991.0
2023-06-21 12:00:00,329.47,329.64,329.44,329.48,1384.0,324.1796,324.3469,324.1501,324.1894,1384.0
2023-06-21 12:10:00,329.61,329.63,329.38,329.43,1403.0,324.3174,324.337,324.0911,324.1403,1403.0
2023-06-21 12:20:00,329.49,329.49,329.14,329.31,3597.0,324.1993,324.1993,323.8549,324.0222,3597.0
2023-06-21 12:30:00,329.44,329.6,329.3,329.51,2189.0,324.1501,324.3075,324.0123,324.219,2189.0
2023-06-21 12:40:00,329.29,329.36,329.01,329.23,1527.0,324.0025,324.0714,323.727,323.9435,1527.0
2023-06-21 12:50:00,329.24,329.37,329.1,329.16,2600.0,323.9533,324.0812,323.8155,323.8746,2600.0
2023-06-21 13:00:00,328.93,329.3,328.72,329.3,2712.0,323.6483,324.0123,323.4417,324.0123,2712.0
2023-06-21 13:10:00,329.11,329.36,329.01,329.36,1500.0,323.8254,324.0714,323.727,324.0714,1500.0
2023-06-21 13:20:00,329.45,329.56,329.36,329.43,2425.0,324.1599,324.2682,324.0714,324.1403,2425.0
2023-06-21 13:30:00,329.4,329.5,329.25,329.41,3074.0,324.1107,324.2091,323.9631,324.1206,3074.0
2023-06-21 13:40:00,329.5,329.5,329.18,329.19,1148.0,324.2091,324.2091,323.8943,323.9041,1148.0
2023-06-21 13:50:00,329.26,329.56,329.21,329.52,1413.0,323.973,324.2682,323.9238,324.2288,1413.0
2023-06-21 14:00:00,329.35,329.68,329.28,329.55,5503.0,324.0615,324.3862,323.9927,324.2583,5503.0
2023-06-21 14:10:00,329.52,329.77,329.42,329.42,2312.0,324.2288,324.4748,324.1304,324.1304,2312.0
2023-06-21 14:20:00,329.54,329.57,329.32,329.39,3174.0,324.2485,324.278,324.032,324.1009,3174.0
2023-06-21 14:30:00,329.64,329.75,329.5,329.5,2540.0,324.3469,324.4551,324.2091,324.2091,2540.0
2023-06-21 14:40:00,329.53,329.62,329.31,329.62,1550.0,324.2386,324.3272,324.0222,324.3272,1550.0
2023-06-21 14:50:00,329.59,330.12,329.43,329.84,3630.0,324.2977,324.8192,324.1403,324.5437,3630.0
2023-06-21 15:00:00,329.83,329.83,329.33,329.43,4100.0,324.5338,324.5338,324.0419,324.1403,4100.0
2023-06-21 15:10:00,329.51,330.01,329.51,329.8,2665.0,324.219,324.7109,324.219,324.5043,2665.0
2023-06-21 15:20:00,329.74,329.9,329.51,329.6,3855.0,324.4453,324.6027,324.219,324.3075,3855.0
2023-06-21 15:30:00,329.52,329.78,329.39,329.54,8465.0,324.2288,324.4846,324.1009,324.2485,8465.0
2023-06-21 15:40:00,329.65,330.02,329.54,329.96,14019.0,324.3567,324.7208,324.2485,324.6617,14019.0
2023-06-21 15:50:00,330.11,330.32,329.63,329.97,44314.0,324.8093,325.016,324.337,324.6716,44314.0
2023-06-22 09:30:00,330.87,332.96,330.77,331.17,23852.0,325.5571,327.6136,325.4587,325.8523,23852.0
2023-06-22 09:40:00,331.05,331.22,329.36,330.3,20009.0,325.7342,325.9015,324.0714,324.9963,20009.0
2023-06-22 09:50:00,330.3,330.99,329.62,330.65,31219.0,324.9963,325.6752,324.3272,325.3407,31219.0
2023-06-22 10:00:00,330.57,331.82,330.48,331.65,7930.0,325.2619,326.4919,325.1734,326.3246,7930.0
2023-06-22 10:10:00,331.68,332.33,331.54,331.94,10780.0,326.3541,326.9937,326.2164,326.6099,10780.0
2023-06-22 10:20:00,331.92,331.97,331.58,331.74,6006.0,326.5903,326.6395,326.2557,326.4132,6006.0
2023-06-22 10:30:00,331.59,332.0,331.19,331.25,7198.0,326.2656,326.669,325.872,325.931,7198.0
2023-06-22 10:40:00,331.21,331.21,330.76,331.13,19006.0,325.8917,325.8917,325.4489,325.813,19006.0
2023-06-22 10:50:00,331.13,331.89,330.97,331.75,11042.0,325.813,326.5608,325.6555,326.423,11042.0
2023-06-22 11:00:00,331.74,331.91,331.56,331.77,5139.0,326.4132,326.5804,326.236,326.4427,5139.0
2023-06-22 11:10:00,331.77,331.77,330.78,330.81,7333.0,326.4427,326.4427,325.4686,325.4981,7333.0
2023-06-22 11:20:00,330.74,331.38,330.73,330.85,8417.0,325.4292,326.0589,325.4194,325.5374,8417.0
2023-06-22 11:30:00,330.95,331.57,330.81,331.16,4396.0,325.6358,326.2459,325.4981,325.8425,4396.0
2023-06-22 11:40:00,331.27,331.29,330.86,330.86,5542.0,325.9507,325.9704,325.5473,325.5473,5542.0
2023-06-22 11:50:00,330.69,331.28,330.46,331.28,3907.0,325.38,325.9605,325.1537,325.9605,3907.0
2023-06-22 12:00:00,331.22,331.22,330.52,330.77,4455.0,325.9015,325.9015,325.2127,325.4587,4455.0
2023-06-22 12:10:00,330.84,331.67,330.84,331.5,5047.0,325.5276,326.3443,325.5276,326.177,5047.0
2023-06-22 12:20:00,331.48,331.93,331.44,331.8,3200.0,326.1573,326.6001,326.118,326.4722,3200.0
2023-06-22 12:30:00,331.92,331.92,331.52,331.52,7561.0,326.5903,326.5903,326.1967,326.1967,7561.0
2023-06-22 12:40:00,331.63,332.18,331.63,332.18,4431.0,326.3049,326.8461,326.3049,326.8461,4431.0
2023-06-22 12:50:00,332.19,332.21,331.81,331.94,4738.0,326.8559,326.8756,326.482,326.6099,4738.0
2023-06-22 13:00:00,331.92,331.98,331.53,331.84,4712.0,326.5903,326.6493,326.2065,326.5116,4712.0
2023-06-22 13:10:00,331.8,331.8,331.44,331.53,3557.0,326.4722,326.4722,326.118,326.2065,3557.0
2023-06-22 13:20:00,331.7,331.7,331.43,331.68,3690.0,326.3738,326.3738,326.1081,326.3541,3690.0
2023-06-22 13:30:00,331.68,332.1,331.6,332.1,3517.0,326.3541,326.7674,326.2754,326.7674,3517.0
2023-06-22 13:40:00,332.3,332.63,332.28,332.38,6851.0,326.9642,327.2889,326.9445,327.0429,6851.0
2023-06-22 13:50:00,332.42,332.67,332.38,332.67,3115.0,327.0822,327.3282,327.0429,327.3282,3115.0
2023-06-22 14:00:00,332.65,332.7,332.4,332.59,5067.0,327.3085,327.3577,327.0626,327.2495,5067.0
2023-06-22 14:10:00,332.52,332.6,332.33,332.42,6149.0,327.1806,327.2593,326.9937,327.0822,6149.0
2023-06-22 14:20:00,332.33,332.83,332.33,332.83,3844.0,326.9937,327.4857,326.9937,327.4857,3844.0
2023-06-22 14:30:00,332.89,333.5,332.86,333.5,7189.0,327.5447,328.1449,327.5152,328.1449,7189.0
2023-06-22 14:40:00,333.48,333.48,332.75,332.75,4350.0,328.1252,328.1252,327.4069,327.4069,4350.0
2023-06-22 14:50:00,332.8,333.26,332.75,333.07,4933.0,327.4561,327.9088,327.4069,327.7218,4933.0
2023-06-22 15:00:00,333.08,333.15,332.83,332.83,5761.0,327.7316,327.8005,327.4857,327.4857,5761.0
2023-06-22 15:10:00,332.92,333.22,332.84,333.22,5613.0,327.5742,327.8694,327.4955,327.8694,5613.0
2023-06-22 15:20:00,333.29,333.45,333.15,333.35,4284.0,327.9383,328.0957,327.8005,327.9973,4284.0
2023-06-22 15:30:00,333.28,333.72,333.15,333.34,13567.0,327.9284,328.3614,327.8005,327.9875,13567.0
2023-06-22 15:40:00,333.17,333.18,332.49,332.64,17004.0,327.8202,327.83,327.1511,327.2987,17004.0
2023-06-22 15:50:00,332.8,333.58,332.63,333.4,47685.0,327.4561,328.2236,327.2889,328.0465,47685.0
2023-06-23 09:30:00,333.52,333.52,330.16,330.99,15269.0,328.1646,328.1646,324.8585,325.6752,15269.0
2023-06-23 09:40:00,331.6,332.37,331.39,331.62,9497.0,326.2754,327.033,326.0688,326.2951,9497.0
2023-06-23 09:50:00,331.79,332.54,331.77,332.37,3203.0,326.4624,327.2003,326.4427,327.033,3203.0
2023-06-23 10:00:00,332.09,332.67,331.98,332.4,4077.0,326.7575,327.3282,326.6493,327.0626,4077.0
2023-06-23 10:10:00,332.13,333.16,332.12,332.91,7042.0,326.7969,327.8104,326.7871,327.5644,7042.0
2023-06-23 10:20:00,333.07,333.57,333.07,333.14,4157.0,327.7218,328.2138,327.7218,327.7907,4157.0
2023-06-23 10:30:00,332.88,333.17,332.64,332.87,3578.0,327.5349,327.8202,327.2987,327.525,3578.0
2023-06-23 10:40:00,332.85,333.28,332.73,333.28,1203.0,327.5053,327.9284,327.3873,327.9284,1203.0
2023-06-23 10:50:00,332.96,332.96,332.38,332.77,6184.0,327.6136,327.6136,327.0429,327.4266,6184.0
2023-06-23 11:00:00,332.91,333.33,332.83,333.15,2026.0,327.5644,327.9776,327.4857,327.8005,2026.0
2023-06-23 11:10:00,333.19,334.23,333.19,334.23,4442.0,327.8399,328.8632,327.8399,328.8632,4442.0
2023-06-23 11:20:00,334.27,334.6,333.88,334.36,9107.0,328.9025,329.2272,328.5188,328.9911,9107.0
2023-06-23 11:30:00,334.48,334.71,333.48,334.25,4378.0,329.1092,329.3355,328.1252,328.8829,4378.0
2023-06-23 11:40:00,334.35,334.38,334.11,334.38,2305.0,328.9812,329.0108,328.7451,329.0108,2305.0
2023-06-23 11:50:00,334.13,334.46,333.75,333.98,13244.0,328.7648,329.0895,328.3909,328.6172,13244.0
2023-06-23 12:00:00,333.84,333.98,333.25,333.52,4861.0,328.4794,328.6172,327.8989,328.1646,4861.0
2023-06-23 12:10:00,333.53,333.53,333.06,333.15,3589.0,328.1744,328.1744,327.712,327.8005,3589.0
2023-06-23 12:20:00,333.15,333.53,333.08,333.51,4509.0,327.8005,328.1744,327.7316,328.1547,4509.0
2023-06-23 12:30:00,333.35,333.47,333.16,333.27,3908.0,327.9973,328.1154,327.8104,327.9186,3908.0
2023-06-23 12:40:00,333.11,333.25,332.85,332.99,2062.0,327.7612,327.8989,327.5053,327.6431,2062.0
2023-06-23 12:50:00,332.91,333.07,332.77,333.07,1123.0,327.5644,327.7218,327.4266,327.7218,1123.0
2023-06-23 13:00:00,333.3,333.33,332.8,332.8,2766.0,327.9481,327.9776,327.4561,327.4561,2766.0
2023-06-23 13:10:00,332.91,333.33,332.86,333.18,1785.0,327.5644,327.9776,327.5152,327.83,1785.0
2023-06-23 13:20:00,333.03,333.27,332.63,333.03,2125.0,327.6824,327.9186,327.2889,327.6824,2125.0
2023-06-23 13:30:00,333.21,333.39,333.12,333.14,2999.0,327.8596,328.0367,327.771,327.7907,2999.0
2023-06-23 13:40:00,333.27,333.47,333.2,333.47,1609.0,327.9186,328.1154,327.8497,328.1154,1609.0
2023-06-23 13:50:00,333.65,333.65,333.36,333.36,3750.0,328.2925,328.2925,328.0071,328.0071,3750.0
2023-06-23 14:00:00,333.25,333.33,332.86,332.87,5535.0,327.8989,327.9776,327.5152,327.525,5535.0
2023-06-23 14:10:00,332.75,332.76,332.36,332.37,3461.0,327.4069,327.4168,327.0232,327.033,3461.0
2023-06-23 14:20:00,332.53,332.98,332.4,332.85,9107.0,327.1905,327.6332,327.0626,327.5053,9107.0
2023-06-23 14:30:00,332.59,333.02,332.59,332.77,5788.0,327.2495,327.6726,327.2495,327.4266,5788.0
2023-06-23 14:40:00,332.75,333.08,332.75,332.99,6925.0,327.4069,327.7316,327.4069,327.6431,6925.0
2023-06-23 14:50:00,332.89,332.89,332.21,332.75,7659.0,327.5447,327.5447,326.8756,327.4069,7659.0
2023-06-23 15:00:00,332.61,333.0,332.51,332.64,3389.0,327.2692,327.6529,327.1708,327.2987,3389.0
2023-06-23 15:10:00,332.63,332.65,332.27,332.39,7781.0,327.2889,327.3085,326.9346,327.0527,7781.0
2023-06-23 15:20:00,332.28,332.64,332.13,332.45,19626.0,326.9445,327.2987,326.7969,327.1118,19626.0
2023-06-23 15:30:00,332.45,332.77,332.38,332.52,8617.0,327.1118,327.4266,327.0429,327.1806,8617.0
2023-06-23 15:40:00,332.44,332.48,332.2,332.21,9026.0,327.1019,327.1413,326.8658,326.8756,9026.0
2023-06-23 15:50:00,332.14,332.46,331.19,331.64,64744.0,326.8067,327.1216,325.872,326.3148,64744.0
2023-06-26 09:30:00,331.24,331.31,329.84,330.25,9982.0,325.9212,325.9901,324.5437,324.9471,9982.0
2023-06-26 09:40:00,330.13,331.34,330.13,331.19,4101.0,324.829,326.0196,324.829,325.872,4101.0
2023-06-26 09:50:00,331.27,331.27,329.99,330.56,3516.0,325.9507,325.9507,324.6913,325.2521,3516.0
2023-06-26 10:00:00,330.24,331.11,329.98,330.54,4042.0,324.9372,325.7933,324.6814,325.2324,4042.0
2023-06-26 10:10:00,330.36,330.45,329.91,330.12,3889.0,325.0553,325.1439,324.6125,324.8192,3889.0
2023-06-26 10:20:00,330.16,330.63,330.16,330.3,3162.0,324.8585,325.321,324.8585,324.9963,3162.0
2023-06-26 10:30:00,330.35,330.35,329.86,330.16,3620.0,325.0455,325.0455,324.5633,324.8585,3620.0
2023-06-26 10:40:00,330.0,330.36,329.85,330.36,1805.0,324.7011,325.0553,324.5535,325.0553,1805.0
2023-06-26 10:50:00,330.29,330.43,329.93,329.94,2364.0,324.9864,325.1242,324.6322,324.6421,2364.0
2023-06-26 11:00:00,329.82,329.82,329.19,329.25,7206.0,324.524,324.524,323.9041,323.9631,7206.0
2023-06-26 11:10:00,329.28,329.58,329.18,329.31,3735.0,323.9927,324.2878,323.8943,324.0222,3735.0
2023-06-26 11:20:00,329.42,329.58,328.7,328.99,3413.0,324.1304,324.2878,323.422,323.7073,3413.0
2023-06-26 11:30:00,328.98,329.27,328.98,329.06,1446.0,323.6975,323.9828,323.6975,323.7762,1446.0
2023-06-26 11:40:00,329.07,329.29,329.02,329.26,3464.0,323.786,324.0025,323.7368,323.973,3464.0
2023-06-26 11:50:00,329.31,329.31,328.87,329.03,2232.0,324.0222,324.0222,323.5892,323.7467,2232.0
2023-06-26 12:00:00,329.14,329.15,328.45,328.56,3220.0,323.8549,323.8647,323.176,323.2842,3220.0
2023-06-26 12:10:00,328.45,328.97,328.45,328.95,4394.0,323.176,323.6876,323.176,323.668,4394.0
2023-06-26 12:20:00,328.99,329.95,328.98,329.95,2171.0,323.7073,324.6519,323.6975,324.6519,2171.0
2023-06-26 12:30:00,330.04,330.08,330.02,330.08,700.0,324.7405,324.7798,324.7208,324.7798,700.0
2023-06-26 12:40:00,330.25,330.84,330.25,330.71,3333.0,324.9471,325.5276,324.9471,325.3997,3333.0
2023-06-26 12:50:00,330.96,331.18,330.82,330.83,4900.0,325.6457,325.8622,325.5079,325.5178,4900.0
2023-06-26 13:00:00,330.76,330.76,330.24,330.28,1644.0,325.4489,325.4489,324.9372,324.9766,1644.0
2023-06-26 13:10:00,330.35,330.42,330.1,330.13,1404.0,325.0455,325.1144,324.7995,324.829,1404.0
2023-06-26 13:20:00,330.22,330.26,330.13,330.2,1643.0,324.9176,324.9569,324.829,324.8979,1643.0
2023-06-26 13:30:00,330.25,330.25,330.03,330.09,2862.0,324.9471,324.9471,324.7306,324.7897,2862.0
2023-06-26 13:40:00,330.13,330.46,329.89,330.45,4463.0,324.829,325.1537,324.5929,325.1439,4463.0
2023-06-26 13:50:00,330.44,330.44,330.26,330.29,1041.0,325.134,325.134,324.9569,324.9864,1041.0
2023-06-26 14:00:00,330.27,330.4,330.23,330.34,2704.0,324.9668,325.0947,324.9274,325.0356,2704.0
2023-06-26 14:10:00,330.4,330.47,330.28,330.29,3329.0,325.0947,325.1636,324.9766,324.9864,3329.0
2023-06-26 14:20:00,330.21,330.67,330.2,330.66,6128.0,324.9077,325.3603,324.8979,325.3505,6128.0
2023-06-26 14:30:00,330.69,331.13,330.68,331.13,1400.0,325.38,325.813,325.3702,325.813,1400.0
2023-06-26 14:40:00,331.23,331.32,331.15,331.26,2931.0,325.9113,325.9999,325.8326,325.9409,2931.0
2023-06-26 14:50:00,331.25,331.25,330.86,330.98,4618.0,325.931,325.931,325.5473,325.6654,4618.0
2023-06-26 15:00:00,330.96,331.1,330.96,331.06,2952.0,325.6457,325.7834,325.6457,325.7441,2952.0
2023-06-26 15:10:00,331.04,331.23,331.02,331.23,2947.0,325.7244,325.9113,325.7047,325.9113,2947.0
2023-06-26 15:20:00,331.23,331.36,331.22,331.31,2010.0,325.9113,326.0393,325.9015,325.9901,2010.0
2023-06-26 15:30:00,331.26,331.3,331.17,331.23,3977.0,325.9409,325.9802,325.8523,325.9113,3977.0
2023-06-26 15:40:00,331.18,331.54,331.14,331.53,12829.0,325.8622,326.2164,325.8228,326.2065,12829.0
2023-06-26 15:50:00,331.41,331.58,330.26,330.46,47004.0,326.0885,326.2557,324.9569,325.1537,47004.0
2023-06-27 09:30:00,331.24,334.58,331.04,334.18,13625.0,325.9212,329.2076,325.7244,328.814,13625.0
2023-06-27 09:40:00,334.39,334.39,333.11,333.55,6428.0,329.0206,329.0206,327.7612,328.1941,6428.0
2023-06-27 09:50:00,333.34,333.34,332.8,333.11,4572.0,327.9875,327.9875,327.4561,327.7612,4572.0
2023-06-27 10:00:00,333.11,333.25,332.0,332.18,3930.0,327.7612,327.8989,326.669,326.8461,3930.0
2023-06-27 10:10:00,332.01,332.88,331.89,332.88,6425.0,326.6788,327.5349,326.5608,327.5349,6425.0
2023-06-27 10:20:00,333.07,333.07,332.42,332.48,6261.0,327.7218,327.7218,327.0822,327.1413,6261.0
2023-06-27 10:30:00,332.47,333.28,332.16,333.0,3970.0,327.1314,327.9284,326.8264,327.6529,3970.0
2023-06-27 10:40:00,333.16,333.22,332.45,332.53,4170.0,327.8104,327.8694,327.1118,327.1905,4170.0
2023-06-27 10:50:00,332.51,332.85,332.29,332.35,6249.0,327.1708,327.5053,326.9543,327.0134,6249.0
2023-06-27 11:00:00,332.51,332.61,332.1,332.1,6958.0,327.1708,327.2692,326.7674,326.7674,6958.0
2023-06-27 11:10:00,332.23,332.54,331.33,332.19,19607.0,326.8953,327.2003,326.0097,326.8559,19607.0
2023-06-27 11:20:00,332.19,332.56,331.89,332.09,5448.0,326.8559,327.22,326.5608,326.7575,5448.0
2023-06-27 11:30:00,332.19,332.69,332.19,332.69,1910.0,326.8559,327.3479,326.8559,327.3479,1910.0
2023-06-27 11:40:00,332.51,332.69,332.09,332.16,6515.0,327.1708,327.3479,326.7575,326.8264,6515.0
2023-06-27 11:50:00,332.23,333.44,332.21,333.44,3597.0,326.8953,328.0859,326.8756,328.0859,3597.0
2023-06-27 12:00:00,333.52,333.54,332.86,333.51,5458.0,328.1646,328.1843,327.5152,328.1547,5458.0
2023-06-27 12:10:00,333.35,333.76,333.35,333.63,2750.0,327.9973,328.4007,327.9973,328.2728,2750.0
2023-06-27 12:20:00,333.79,333.84,333.25,333.73,2915.0,328.4302,328.4794,327.8989,328.3712,2915.0
2023-06-27 12:30:00,333.53,333.86,333.5,333.71,2935.0,328.1744,328.4991,328.1449,328.3515,2935.0
2023-06-27 12:40:00,333.88,333.88,333.5,333.5,1500.0,328.5188,328.5188,328.1449,328.1449,1500.0
2023-06-27 12:50:00,333.61,333.62,333.05,333.16,6085.0,328.2531,328.263,327.7021,327.8104,6085.0
2023-06-27 13:00:00,333.17,333.5,333.0,333.4,4120.0,327.8202,328.1449,327.6529,328.0465,4120.0
2023-06-27 13:10:00,333.33,334.02,333.33,333.84,3267.0,327.9776,328.6565,327.9776,328.4794,3267.0
2023-06-27 13:20:00,333.85,333.85,333.49,333.5,600.0,328.4893,328.4893,328.1351,328.1449,600.0
2023-06-27 13:30:00,333.57,333.62,333.32,333.44,2543.0,328.2138,328.263,327.9678,328.0859,2543.0
2023-06-27 13:40:00,333.48,333.56,333.34,333.44,3000.0,328.1252,328.2039,327.9875,328.0859,3000.0
2023-06-27 13:50:00,333.53,333.66,333.48,333.65,2162.0,328.1744,328.3023,328.1252,328.2925,2162.0
2023-06-27 14:00:00,333.55,334.03,333.43,333.66,3530.0,328.1941,328.6664,328.076,328.3023,3530.0
2023-06-27 14:10:00,333.85,334.25,333.83,334.25,2232.0,328.4893,328.8829,328.4696,328.8829,2232.0
2023-06-27 14:20:00,334.16,334.46,334.05,334.06,2987.0,328.7943,329.0895,328.6861,328.6959,2987.0
2023-06-27 14:30:00,334.11,334.34,334.0,334.12,4008.0,328.7451,328.9714,328.6369,328.7549,4008.0
2023-06-27 14:40:00,334.14,334.14,333.85,334.03,1819.0,328.7746,328.7746,328.4893,328.6664,1819.0
2023-06-27 14:50:00,334.05,334.12,333.8,333.8,5453.0,328.6861,328.7549,328.4401,328.4401,5453.0
2023-06-27 15:00:00,333.86,333.87,333.62,333.66,6473.0,328.4991,328.509,328.263,328.3023,6473.0
2023-06-27 15:10:00,333.68,333.83,333.52,333.73,4637.0,328.322,328.4696,328.1646,328.3712,4637.0
2023-06-27 15:20:00,333.73,333.91,333.5,333.89,5701.0,328.3712,328.5483,328.1449,328.5286,5701.0
2023-06-27 15:30:00,333.9,334.04,333.24,333.34,16454.0,328.5385,328.6762,327.8891,327.9875,16454.0
2023-06-27 15:40:00,333.32,334.02,333.29,333.74,11127.0,327.9678,328.6565,327.9383,328.381,11127.0
2023-06-27 15:50:00,333.72,333.8,333.28,333.55,32369.0,328.3614,328.4401,327.9284,328.1941,32369.0
2023-06-28 09:30:00,333.0,333.73,331.36,331.82,10899.0,327.6529,328.3712,326.0393,326.4919,10899.0
2023-06-28 09:40:00,331.82,332.58,331.68,331.94,2624.0,326.4919,327.2397,326.3541,326.6099,2624.0
2023-06-28 09:50:00,331.84,332.03,331.41,331.85,6422.0,326.5116,326.6985,326.0885,326.5214,6422.0
2023-06-28 10:00:00,331.54,332.01,331.48,331.49,9043.0,326.2164,326.6788,326.1573,326.1672,9043.0
2023-06-28 10:10:00,331.35,331.67,331.06,331.13,2427.0,326.0294,326.3443,325.7441,325.813,2427.0
2023-06-28 10:20:00,331.16,331.33,330.63,330.63,12601.0,325.8425,326.0097,325.321,325.321,12601.0
2023-06-28 10:30:00,330.79,331.37,330.78,331.27,2826.0,325.4784,326.0491,325.4686,325.9507,2826.0
2023-06-28 10:40:00,331.11,331.26,331.05,331.26,1911.0,325.7933,325.9409,325.7342,325.9409,1911.0
2023-06-28 10:50:00,331.24,331.4,331.08,331.18,2965.0,325.9212,326.0786,325.7638,325.8622,2965.0
2023-06-28 11:00:00,331.08,331.16,330.7,330.97,13317.0,325.7638,325.8425,325.3899,325.6555,13317.0
2023-06-28 11:10:00,330.78,331.47,330.78,331.36,2876.0,325.4686,326.1475,325.4686,326.0393,2876.0
2023-06-28 11:20:00,331.46,332.32,331.46,332.32,1312.0,326.1377,326.9838,326.1377,326.9838,1312.0
2023-06-28 11:30:00,332.32,332.92,332.32,332.92,1800.0,326.9838,327.5742,326.9838,327.5742,1800.0
2023-06-28 11:40:00,333.13,333.33,332.93,332.94,2200.0,327.7808,327.9776,327.5841,327.5939,2200.0
2023-06-28 11:50:00,333.01,333.05,332.89,332.98,700.0,327.6628,327.7021,327.5447,327.6332,700.0
2023-06-28 12:00:00,333.12,333.12,332.79,332.79,9662.0,327.771,327.771,327.4463,327.4463,9662.0
2023-06-28 12:10:00,332.89,333.2,332.89,333.0,5202.0,327.5447,327.8497,327.5447,327.6529,5202.0
2023-06-28 12:20:00,332.89,333.59,332.83,333.59,4912.0,327.5447,328.2335,327.4857,328.2335,4912.0
2023-06-28 12:30:00,333.77,333.89,333.49,333.56,2623.0,328.4106,328.5286,328.1351,328.2039,2623.0
2023-06-28 12:40:00,333.67,333.67,333.14,333.31,3657.0,328.3122,328.3122,327.7907,327.9579,3657.0
2023-06-28 12:50:00,332.95,332.95,332.41,332.88,3243.0,327.6037,327.6037,327.0724,327.5349,3243.0
2023-06-28 13:00:00,333.05,333.05,332.67,332.84,1117.0,327.7021,327.7021,327.3282,327.4955,1117.0
2023-06-28 13:10:00,332.65,332.65,332.08,332.25,5907.0,327.3085,327.3085,326.7477,326.915,5907.0
2023-06-28 13:20:00,332.17,332.35,331.91,332.24,5259.0,326.8363,327.0134,326.5804,326.9051,5259.0
2023-06-28 13:30:00,332.12,332.38,331.93,332.33,2446.0,326.7871,327.0429,326.6001,326.9937,2446.0
2023-06-28 13:40:00,332.21,332.21,331.89,331.93,4918.0,326.8756,326.8756,326.5608,326.6001,4918.0
2023-06-28 13:50:00,331.93,331.93,331.45,331.84,4820.0,326.6001,326.6001,326.1278,326.5116,4820.0
2023-06-28 14:00:00,331.96,332.01,331.91,331.99,700.0,326.6296,326.6788,326.5804,326.6591,700.0
2023-06-28 14:10:00,332.08,332.08,331.73,331.73,4218.0,326.7477,326.7477,326.4033,326.4033,4218.0
2023-06-28 14:20:00,331.94,331.97,331.75,331.75,2009.0,326.6099,326.6395,326.423,326.423,2009.0
2023-06-28 14:30:00,331.91,332.2,331.91,332.13,5395.0,326.5804,326.8658,326.5804,326.7969,5395.0
2023-06-28 14:40:00,332.17,332.28,332.06,332.22,3684.0,326.8363,326.9445,326.728,326.8855,3684.0
2023-06-28 14:50:00,332.2,332.38,332.1,332.28,5026.0,326.8658,327.0429,326.7674,326.9445,5026.0
2023-06-28 15:00:00,332.38,332.64,332.26,332.45,13684.0,327.0429,327.2987,326.9248,327.1118,13684.0
2023-06-28 15:10:00,332.44,332.68,332.42,332.63,10205.0,327.1019,327.3381,327.0822,327.2889,10205.0
2023-06-28 15:20:00,332.69,332.91,332.55,332.63,4645.0,327.3479,327.5644,327.2102,327.2889,4645.0
2023-06-28 15:30:00,332.63,332.72,332.48,332.54,12566.0,327.2889,327.3774,327.1413,327.2003,12566.0
2023-06-28 15:40:00,332.59,332.97,332.54,332.91,22642.0,327.2495,327.6234,327.2003,327.5644,22642.0
2023-06-28 15:50:00,332.88,333.92,332.75,333.61,99361.0,327.5349,328.5582,327.4069,328.2531,99361.0
2023-06-29 09:30:00,334.0,335.24,332.94,334.79,18059.0,328.6369,329.857,327.5939,329.4142,18059.0
2023-06-29 09:40:00,335.48,335.99,334.23,335.57,6413.0,330.0931,330.5949,328.8632,330.1817,6413.0
2023-06-29 09:50:00,335.5,337.53,335.5,336.79,16545.0,330.1128,332.1102,330.1128,331.3821,16545.0
2023-06-29 10:00:00,336.74,337.32,336.57,337.25,19286.0,331.3329,331.9036,331.1656,331.8347,19286.0
2023-06-29 10:10:00,337.25,337.8,337.17,337.17,7616.0,331.8347,332.3759,331.756,331.756,7616.0
2023-06-29 10:20:00,337.22,337.66,337.02,337.63,31616.0,331.8052,332.2381,331.6084,332.2086,31616.0
2023-06-29 10:30:00,337.59,337.82,337.29,337.47,15320.0,332.1692,332.3955,331.874,332.0512,15320.0
2023-06-29 10:40:00,337.42,338.66,337.33,338.41,6856.0,332.002,333.222,331.9134,332.9761,6856.0
2023-06-29 10:50:00,338.37,339.23,338.35,338.83,7911.0,332.9367,333.7829,332.917,333.3893,7911.0
2023-06-29 11:00:00,338.82,339.03,338.33,338.66,17285.0,333.3795,333.5861,332.8973,333.222,17285.0
2023-06-29 11:10:00,338.65,338.73,338.18,338.73,10754.0,333.2122,333.2909,332.7497,333.2909,10754.0
2023-06-29 11:20:00,338.87,339.39,338.81,339.38,5740.0,333.4287,333.9403,333.3696,333.9305,5740.0
2023-06-29 11:30:00,339.39,339.74,339.15,339.16,9893.0,333.9403,334.2847,333.7042,333.714,9893.0
2023-06-29 11:40:00,339.23,339.42,338.83,338.99,5407.0,333.7829,333.9698,333.3893,333.5467,5407.0
2023-06-29 11:50:00,338.97,339.47,338.76,339.31,7281.0,333.5271,334.019,333.3204,333.8616,7281.0
2023-06-29 12:00:00,339.42,339.53,339.26,339.41,2502.0,333.9698,334.0781,333.8124,333.96,2502.0
2023-06-29 12:10:00,339.52,340.22,339.52,340.13,13814.0,334.0682,334.757,334.0682,334.6684,13814.0
2023-06-29 12:20:00,339.98,340.46,339.98,340.46,4956.0,334.5208,334.9931,334.5208,334.9931,4956.0
2023-06-29 12:30:00,340.46,340.85,340.31,340.85,3475.0,334.9931,335.3769,334.8455,335.3769,3475.0
2023-06-29 12:40:00,340.87,341.07,340.76,340.96,9960.0,335.3966,335.5933,335.2883,335.4851,9960.0
2023-06-29 12:50:00,341.04,341.09,340.87,341.09,4020.0,335.5638,335.613,335.3966,335.613,4020.0
2023-06-29 13:00:00,340.96,341.12,340.74,341.09,10689.0,335.4851,335.6425,335.2686,335.613,10689.0
2023-06-29 13:10:00,341.07,341.29,340.77,341.25,5463.0,335.5933,335.8098,335.2982,335.7705,5463.0
2023-06-29 13:20:00,341.22,341.44,341.13,341.37,4375.0,335.7409,335.9574,335.6524,335.8885,4375.0
2023-06-29 13:30:00,341.38,341.83,341.26,341.63,9519.0,335.8984,336.3411,335.7803,336.1444,9519.0
2023-06-29 13:40:00,341.63,342.0,341.38,341.7,11749.0,336.1444,336.5084,335.8984,336.2132,11749.0
2023-06-29 13:50:00,341.66,341.94,341.19,341.45,6267.0,336.1739,336.4494,335.7114,335.9672,6267.0
2023-06-29 14:00:00,341.41,341.53,341.2,341.43,7765.0,335.9279,336.046,335.7213,335.9476,7765.0
2023-06-29 14:10:00,341.43,341.76,341.37,341.68,4988.0,335.9476,336.2723,335.8885,336.1935,4988.0
2023-06-29 14:20:00,341.74,342.0,341.42,341.62,6589.0,336.2526,336.5084,335.9377,336.1345,6589.0
2023-06-29 14:30:00,341.71,341.91,341.52,341.81,18979.0,336.2231,336.4199,336.0361,336.3215,18979.0
2023-06-29 14:40:00,341.53,341.93,341.51,341.51,6643.0,336.046,336.4395,336.0263,336.0263,6643.0
2023-06-29 14:50:00,341.49,341.59,341.33,341.54,12461.0,336.0066,336.105,335.8492,336.0558,12461.0
2023-06-29 15:00:00,341.56,341.74,341.41,341.71,5685.0,336.0755,336.2526,335.9279,336.2231,5685.0
2023-06-29 15:10:00,341.57,341.6,340.93,341.0,25137.0,336.0853,336.1148,335.4556,335.5245,25137.0
2023-06-29 15:20:00,340.94,341.26,340.85,341.26,7768.0,335.4654,335.7803,335.3769,335.7803,7768.0
2023-06-29 15:30:00,341.19,341.64,341.05,341.58,18124.0,335.7114,336.1542,335.5737,336.0952,18124.0
2023-06-29 15:40:00,341.52,341.69,341.44,341.64,20939.0,336.0361,336.2034,335.9574,336.1542,20939.0
2023-06-29 15:50:00,341.58,342.34,341.58,341.93,120104.0,336.0952,336.843,336.0952,336.4395,120104.0
2023-06-30 09:30:00,343.72,346.27,342.52,345.61,18438.0,338.2008,340.7098,337.0201,340.0604,18438.0
2023-06-30 09:40:00,345.99,347.37,345.99,346.97,13523.0,340.4343,341.7922,340.4343,341.3986,13523.0
2023-06-30 09:50:00,346.77,346.77,345.66,345.76,12386.0,341.2018,341.2018,340.1096,340.208,12386.0
2023-06-30 10:00:00,346.04,346.09,344.9,345.93,14770.0,340.4835,340.5327,339.3618,340.3753,14770.0
2023-06-30 10:10:00,345.92,346.3,345.63,346.13,8132.0,340.3655,340.7394,340.0801,340.5721,8132.0
2023-06-30 10:20:00,346.1,346.15,344.71,344.71,12653.0,340.5426,340.5918,339.1749,339.1749,12653.0
2023-06-30 10:30:00,344.82,345.08,344.19,344.25,9744.0,339.2831,339.539,338.6632,338.7223,9744.0
2023-06-30 10:40:00,344.24,344.68,344.23,344.56,11407.0,338.7124,339.1454,338.7026,339.0273,11407.0
2023-06-30 10:50:00,344.56,345.73,344.49,345.73,12520.0,339.0273,340.1785,338.9584,340.1785,12520.0
2023-06-30 11:00:00,345.89,345.89,345.23,345.26,5560.0,340.3359,340.3359,339.6865,339.7161,5560.0
2023-06-30 11:10:00,345.2,345.63,345.08,345.08,4022.0,339.657,340.0801,339.539,339.539,4022.0
2023-06-30 11:20:00,345.17,345.43,345.14,345.26,3787.0,339.6275,339.8833,339.598,339.7161,3787.0
2023-06-30 11:30:00,345.28,345.61,345.17,345.61,7016.0,339.7357,340.0604,339.6275,340.0604,7016.0
2023-06-30 11:40:00,345.68,345.74,345.43,345.54,7115.0,340.1293,340.1884,339.8833,339.9916,7115.0
2023-06-30 11:50:00,345.53,345.9,345.38,345.73,5567.0,339.9817,340.3458,339.8341,340.1785,5567.0
2023-06-30 12:00:00,345.7,345.82,345.57,345.58,4240.0,340.149,340.2671,340.0211,340.0309,4240.0
2023-06-30 12:10:00,345.59,345.78,345.46,345.78,7291.0,340.0408,340.2277,339.9129,340.2277,7291.0
2023-06-30 12:20:00,345.81,345.88,345.57,345.57,4518.0,340.2572,340.3261,340.0211,340.0211,4518.0
2023-06-30 12:30:00,345.71,345.72,345.32,345.37,5894.0,340.1588,340.1687,339.7751,339.8243,5894.0
2023-06-30 12:40:00,345.36,345.56,345.05,345.56,5369.0,339.8145,340.0112,339.5094,340.0112,5369.0
2023-06-30 12:50:00,345.42,345.55,345.25,345.34,7701.0,339.8735,340.0014,339.7062,339.7948,7701.0
2023-06-30 13:00:00,345.26,345.51,345.07,345.32,5716.0,339.7161,339.9621,339.5291,339.7751,5716.0
2023-06-30 13:10:00,345.34,345.54,345.14,345.43,4492.0,339.7948,339.9916,339.598,339.8833,4492.0
2023-06-30 13:20:00,345.43,345.95,345.38,345.94,6073.0,339.8833,340.395,339.8341,340.3851,6073.0
2023-06-30 13:30:00,345.93,346.66,345.89,346.32,5561.0,340.3753,341.0936,340.3359,340.759,5561.0
2023-06-30 13:40:00,346.31,346.4,345.79,345.95,3187.0,340.7492,340.8378,340.2376,340.395,3187.0
2023-06-30 13:50:00,345.81,346.31,345.81,346.28,4728.0,340.2572,340.7492,340.2572,340.7197,4728.0
2023-06-30 14:00:00,346.28,346.7,346.27,346.46,4859.0,340.7197,341.1329,340.7098,340.8968,4859.0
2023-06-30 14:10:00,346.37,346.39,345.88,346.02,7281.0,340.8082,340.8279,340.3261,340.4639,7281.0
2023-06-30 14:20:00,346.02,346.56,346.02,346.42,6400.0,340.4639,340.9952,340.4639,340.8574,6400.0
2023-06-30 14:30:00,346.4,346.82,346.29,346.69,5310.0,340.8378,341.251,340.7295,341.1231,5310.0
2023-06-30 14:40:00,346.62,346.94,346.6,346.9,6232.0,341.0542,341.3691,341.0345,341.3297,6232.0
2023-06-30 14:50:00,346.9,347.22,346.85,347.22,9141.0,341.3297,341.6446,341.2805,341.6446,9141.0
2023-06-30 15:00:00,347.25,347.34,346.94,347.08,3405.0,341.6741,341.7627,341.3691,341.5068,3405.0
2023-06-30 15:10:00,347.16,347.36,346.96,346.96,11159.0,341.5856,341.7823,341.3888,341.3888,11159.0
2023-06-30 15:20:00,346.97,346.97,346.39,346.55,10059.0,341.3986,341.3986,340.8279,340.9854,10059.0
2023-06-30 15:30:00,346.54,347.0,346.39,346.52,23387.0,340.9755,341.4281,340.8279,340.9558,23387.0
2023-06-30 15:40:00,346.43,346.49,345.46,345.58,26470.0,340.8673,340.9263,339.9129,340.0309,26470.0
2023-06-30 15:50:00,345.53,346.08,345.08,345.08,89116.0,339.9817,340.5229,339.539,339.539,89116.0
2023-07-03 09:30:00,341.91,341.91,335.66,335.66,13655.0,336.4199,336.4199,330.2702,330.2702,13655.0
2023-07-03 09:40:00,336.12,337.61,335.62,335.92,3796.0,330.7228,332.1889,330.2309,330.526,3796.0
2023-07-03 09:50:00,335.94,337.96,334.86,337.96,7945.0,330.5457,332.5333,329.4831,332.5333,7945.0
2023-07-03 10:00:00,337.81,338.18,336.24,337.78,12782.0,332.3857,332.7497,330.8409,332.3562,12782.0
2023-07-03 10:10:00,337.73,338.53,337.6,337.97,8268.0,332.307,333.0941,332.1791,332.5431,8268.0
2023-07-03 10:20:00,337.97,339.22,337.62,339.03,7993.0,332.5431,333.7731,332.1987,333.5861,7993.0
2023-07-03 10:30:00,339.23,339.23,338.17,338.33,4511.0,333.7829,333.7829,332.7399,332.8973,4511.0
2023-07-03 10:40:00,338.24,338.31,337.67,337.99,4000.0,332.8088,332.8777,332.2479,332.5628,4000.0
2023-07-03 10:50:00,338.13,338.59,338.02,338.42,3896.0,332.7006,333.1532,332.5923,332.9859,3896.0
2023-07-03 11:00:00,338.27,338.45,337.96,338.24,6220.0,332.8383,333.0154,332.5333,332.8088,6220.0
2023-07-03 11:10:00,338.18,338.95,338.08,338.62,4100.0,332.7497,333.5074,332.6514,333.1827,4100.0
2023-07-03 11:20:00,338.54,339.35,338.54,339.21,4560.0,333.104,333.901,333.104,333.7632,4560.0
2023-07-03 11:30:00,339.24,339.38,338.72,338.76,4079.0,333.7927,333.9305,333.2811,333.3204,4079.0
2023-07-03 11:40:00,338.65,339.15,338.64,339.06,2512.0,333.2122,333.7042,333.2024,333.6156,2512.0
2023-07-03 11:50:00,338.88,339.03,338.64,338.81,3061.0,333.4385,333.5861,333.2024,333.3696,3061.0
2023-07-03 12:00:00,338.8,339.03,338.54,339.03,4065.0,333.3598,333.5861,333.104,333.5861,4065.0
2023-07-03 12:10:00,338.94,339.37,338.9,339.19,5708.0,333.4975,333.9206,333.4582,333.7435,5708.0
2023-07-03 12:20:00,339.23,339.59,339.14,339.59,6378.0,333.7829,334.1371,333.6943,334.1371,6378.0
2023-07-03 12:30:00,339.59,339.88,339.5,339.55,8613.0,334.1371,334.4225,334.0486,334.0978,8613.0
2023-07-03 12:40:00,339.55,339.86,339.48,339.83,13765.0,334.0978,334.4028,334.0289,334.3733,13765.0
2023-07-03 12:50:00,339.88,339.97,338.71,338.72,24396.0,334.4225,334.511,333.2712,333.2811,24396.0
2023-07-05 09:30:00,336.65,339.4,334.48,334.48,23172.0,331.2443,333.9502,329.1092,329.1092,23172.0
2023-07-05 09:40:00,334.78,337.73,334.45,337.15,9185.0,329.4043,332.307,329.0796,331.7363,9185.0
2023-07-05 09:50:00,337.25,337.87,336.88,337.87,31657.0,331.8347,332.4447,331.4706,332.4447,31657.0
2023-07-05 10:00:00,337.66,337.79,336.7,336.78,13142.0,332.2381,332.366,331.2935,331.3722,13142.0
2023-07-05 10:10:00,336.68,337.18,336.54,336.55,4937.0,331.2738,331.7658,331.1361,331.1459,4937.0
2023-07-05 10:20:00,336.56,337.0,336.32,337.0,8278.0,331.1558,331.5887,330.9196,331.5887,8278.0
2023-07-05 10:30:00,337.06,337.13,336.7,336.95,7285.0,331.6477,331.7166,331.2935,331.5395,7285.0
2023-07-05 10:40:00,337.01,337.56,336.98,337.09,7976.0,331.5985,332.1397,331.569,331.6773,7976.0
2023-07-05 10:50:00,337.2,337.49,337.08,337.15,5680.0,331.7855,332.0708,331.6674,331.7363,5680.0
2023-07-05 11:00:00,337.26,337.42,336.96,336.97,3695.0,331.8445,332.002,331.5493,331.5592,3695.0
2023-07-05 11:10:00,336.97,337.08,336.72,337.03,5003.0,331.5592,331.6674,331.3132,331.6182,5003.0
2023-07-05 11:20:00,337.02,337.1,336.84,337.08,5995.0,331.6084,331.6871,331.4313,331.6674,5995.0
2023-07-05 11:30:00,337.03,337.04,336.92,336.99,1848.0,331.6182,331.6281,331.51,331.5789,1848.0
2023-07-05 11:40:00,337.0,337.03,336.67,336.87,4439.0,331.5887,331.6182,331.264,331.4608,4439.0
2023-07-05 11:50:00,336.85,336.85,336.62,336.72,2801.0,331.4411,331.4411,331.2148,331.3132,2801.0
2023-07-05 12:00:00,336.64,336.72,336.55,336.72,2874.0,331.2345,331.3132,331.1459,331.3132,2874.0
2023-07-05 12:10:00,336.65,337.05,336.65,337.05,3302.0,331.2443,331.6379,331.2443,331.6379,3302.0
2023-07-05 12:20:00,337.05,337.07,336.87,337.04,5650.0,331.6379,331.6576,331.4608,331.6281,5650.0
2023-07-05 12:30:00,337.03,337.08,336.84,337.05,3549.0,331.6182,331.6674,331.4313,331.6379,3549.0
2023-07-05 12:40:00,337.07,337.65,336.94,337.54,4690.0,331.6576,332.2283,331.5297,332.12,4690.0
2023-07-05 12:50:00,337.65,337.72,337.14,337.16,3338.0,332.2283,332.2971,331.7264,331.7461,3338.0
2023-07-05 13:00:00,337.29,337.59,337.17,337.35,3323.0,331.874,332.1692,331.756,331.9331,3323.0
2023-07-05 13:10:00,337.03,337.27,337.02,337.27,1100.0,331.6182,331.8544,331.6084,331.8544,1100.0
2023-07-05 13:20:00,337.15,337.31,337.04,337.16,5636.0,331.7363,331.8937,331.6281,331.7461,5636.0
2023-07-05 13:30:00,337.1,337.81,337.09,337.67,9298.0,331.6871,332.3857,331.6773,332.2479,9298.0
2023-07-05 13:40:00,337.72,337.83,337.54,337.63,1416.0,332.2971,332.4054,332.12,332.2086,1416.0
2023-07-05 13:50:00,337.66,337.66,337.38,337.59,3094.0,332.2381,332.2381,331.9626,332.1692,3094.0
2023-07-05 14:00:00,337.57,338.05,337.57,337.96,3752.0,332.1495,332.6218,332.1495,332.5333,3752.0
2023-07-05 14:10:00,337.81,337.85,337.41,337.41,2265.0,332.3857,332.425,331.9921,331.9921,2265.0
2023-07-05 14:20:00,337.46,338.05,337.46,337.83,2145.0,332.0413,332.6218,332.0413,332.4054,2145.0
2023-07-05 14:30:00,337.78,338.0,337.74,337.97,2026.0,332.3562,332.5726,332.3168,332.5431,2026.0
2023-07-05 14:40:00,337.94,338.14,337.91,338.14,2801.0,332.5136,332.7104,332.4841,332.7104,2801.0
2023-07-05 14:50:00,338.19,338.6,338.19,338.6,2369.0,332.7596,333.163,332.7596,333.163,2369.0
2023-07-05 15:00:00,338.65,338.75,338.46,338.47,5485.0,333.2122,333.3106,333.0253,333.0351,5485.0
2023-07-05 15:10:00,338.47,338.61,338.44,338.55,3133.0,333.0351,333.1728,333.0056,333.1138,3133.0
2023-07-05 15:20:00,338.49,339.03,338.49,339.0,3364.0,333.0548,333.5861,333.0548,333.5566,3364.0
2023-07-05 15:30:00,338.99,339.17,338.86,339.13,9451.0,333.5467,333.7239,333.4188,333.6845,9451.0
2023-07-05 15:40:00,339.05,339.13,338.83,338.98,7256.0,333.6058,333.6845,333.3893,333.5369,7256.0
2023-07-05 15:50:00,338.93,339.19,338.19,338.41,59213.0,333.4877,333.7435,332.7596,332.9761,59213.0
2023-07-06 09:30:00,337.48,338.46,336.12,337.86,11897.0,332.061,333.0253,330.7228,332.4349,11897.0
2023-07-06 09:40:00,337.64,338.61,337.18,338.0,4833.0,332.2184,333.1728,331.7658,332.5726,4833.0
2023-07-06 09:50:00,338.23,339.16,338.23,338.6,4697.0,332.7989,333.714,332.7989,333.163,4697.0
2023-07-06 10:00:00,338.54,339.53,338.54,339.53,9083.0,333.104,334.0781,333.104,334.0781,9083.0
2023-07-06 10:10:00,339.53,339.98,338.92,339.13,5990.0,334.0781,334.5208,333.4779,333.6845,5990.0
2023-07-06 10:20:00,339.12,339.3,338.32,339.22,40053.0,333.6747,333.8518,332.8875,333.7731,40053.0
2023-07-06 10:30:00,339.21,339.38,337.07,337.24,12701.0,333.7632,333.9305,331.6576,331.8248,12701.0
2023-07-06 10:40:00,337.25,338.08,336.89,337.72,4138.0,331.8347,332.6514,331.4805,332.2971,4138.0
2023-07-06 10:50:00,337.88,338.02,337.59,337.59,2461.0,332.4546,332.5923,332.1692,332.1692,2461.0
2023-07-06 11:00:00,337.76,338.14,337.54,337.85,6261.0,332.3365,332.7104,332.12,332.425,6261.0
2023-07-06 11:10:00,337.85,338.53,337.79,338.13,3091.0,332.425,333.0941,332.366,332.7006,3091.0
2023-07-06 11:20:00,338.23,339.02,338.23,338.72,3907.0,332.7989,333.5763,332.7989,333.2811,3907.0
2023-07-06 11:30:00,338.53,338.63,338.39,338.51,2004.0,333.0941,333.1925,332.9564,333.0745,2004.0
2023-07-06 11:40:00,338.43,338.57,338.18,338.18,3701.0,332.9957,333.1335,332.7497,332.7497,3701.0
2023-07-06 11:50:00,338.21,338.75,338.06,338.75,2365.0,332.7793,333.3106,332.6317,333.3106,2365.0
2023-07-06 12:00:00,338.79,338.95,338.68,338.88,1941.0,333.35,333.5074,333.2417,333.4385,1941.0
2023-07-06 12:10:00,338.98,339.08,338.87,338.91,3030.0,333.5369,333.6353,333.4287,333.468,3030.0
2023-07-06 12:20:00,338.45,338.52,338.21,338.46,2622.0,333.0154,333.0843,332.7793,333.0253,2622.0
2023-07-06 12:30:00,338.43,338.43,338.13,338.19,1600.0,332.9957,332.9957,332.7006,332.7596,1600.0
2023-07-06 12:40:00,338.25,338.44,338.1,338.36,1900.0,332.8186,333.0056,332.671,332.9269,1900.0
2023-07-06 12:50:00,338.36,338.37,338.17,338.19,1313.0,332.9269,332.9367,332.7399,332.7596,1313.0
2023-07-06 13:00:00,338.19,338.57,338.18,338.52,3541.0,332.7596,333.1335,332.7497,333.0843,3541.0
2023-07-06 13:10:00,338.64,338.64,338.53,338.53,1052.0,333.2024,333.2024,333.0941,333.0941,1052.0
2023-07-06 13:20:00,338.44,338.6,338.17,338.19,2714.0,333.0056,333.163,332.7399,332.7596,2714.0
2023-07-06 13:30:00,338.12,338.41,338.12,338.34,4199.0,332.6907,332.9761,332.6907,332.9072,4199.0
2023-07-06 13:40:00,338.23,338.23,338.13,338.21,834.0,332.7989,332.7989,332.7006,332.7793,834.0
2023-07-06 13:50:00,338.18,338.35,338.11,338.35,4245.0,332.7497,332.917,332.6809,332.917,4245.0
2023-07-06 14:00:00,338.3,338.34,338.16,338.34,2942.0,332.8678,332.9072,332.7301,332.9072,2942.0
2023-07-06 14:10:00,338.36,338.36,338.17,338.21,1828.0,332.9269,332.9269,332.7399,332.7793,1828.0
2023-07-06 14:20:00,338.08,338.22,337.98,337.98,4155.0,332.6514,332.7891,332.553,332.553,4155.0
2023-07-06 14:30:00,337.98,338.02,337.84,337.96,2046.0,332.553,332.5923,332.4152,332.5333,2046.0
2023-07-06 14:40:00,338.11,338.11,337.91,337.91,2023.0,332.6809,332.6809,332.4841,332.4841,2023.0
2023-07-06 14:50:00,338.12,338.42,338.01,338.39,3259.0,332.6907,332.9859,332.5825,332.9564,3259.0
2023-07-06 15:00:00,338.27,338.35,338.14,338.21,6022.0,332.8383,332.917,332.7104,332.7793,6022.0
2023-07-06 15:10:00,338.36,338.44,338.18,338.2,6495.0,332.9269,333.0056,332.7497,332.7694,6495.0
2023-07-06 15:20:00,338.32,338.49,338.22,338.23,13560.0,332.8875,333.0548,332.7891,332.7989,13560.0
2023-07-06 15:30:00,338.29,338.29,337.49,337.73,14924.0,332.858,332.858,332.0708,332.307,14924.0
2023-07-06 15:40:00,337.73,337.92,337.59,337.79,18366.0,332.307,332.4939,332.1692,332.366,18366.0
2023-07-06 15:50:00,337.81,337.95,337.07,337.21,58580.0,332.3857,332.5234,331.6576,331.7953,58580.0
2023-07-07 09:30:00,335.43,337.92,334.4,335.52,27554.0,330.0439,332.4939,329.0304,330.1325,27554.0
2023-07-07 09:40:00,335.53,336.15,335.5,336.03,7619.0,330.1423,330.7523,330.1128,330.6343,7619.0
2023-07-07 09:50:00,336.09,336.56,335.39,336.36,6112.0,330.6933,331.1558,330.0045,330.959,6112.0
2023-07-07 10:00:00,336.5,337.65,336.5,337.4,5932.0,331.0967,332.2283,331.0967,331.9823,5932.0
2023-07-07 10:10:00,337.17,337.22,336.48,336.92,8557.0,331.756,331.8052,331.077,331.51,8557.0
2023-07-07 10:20:00,336.68,336.99,336.67,336.99,5006.0,331.2738,331.5789,331.264,331.5789,5006.0
2023-07-07 10:30:00,336.97,337.07,336.56,336.89,9465.0,331.5592,331.6576,331.1558,331.4805,9465.0
2023-07-07 10:40:00,336.9,336.9,336.68,336.87,2361.0,331.4903,331.4903,331.2738,331.4608,2361.0
2023-07-07 10:50:00,336.95,337.0,336.31,336.71,5530.0,331.5395,331.5887,330.9098,331.3034,5530.0
2023-07-07 11:00:00,336.71,336.71,334.97,334.97,16568.0,331.3034,331.3034,329.5913,329.5913,16568.0
2023-07-07 11:10:00,335.12,335.62,334.8,335.56,9786.0,329.7389,330.2309,329.424,330.1718,9786.0
2023-07-07 11:20:00,335.69,335.69,335.23,335.38,4577.0,330.2997,330.2997,329.8471,329.9947,4577.0
2023-07-07 11:30:00,335.43,336.01,335.42,335.48,3127.0,330.0439,330.6146,330.0341,330.0931,3127.0
2023-07-07 11:40:00,335.6,335.9,335.3,335.65,3835.0,330.2112,330.5064,329.916,330.2604,3835.0
2023-07-07 11:50:00,335.65,336.15,335.29,336.12,3859.0,330.2604,330.7523,329.9062,330.7228,3859.0
2023-07-07 12:00:00,336.11,336.36,335.95,336.32,2172.0,330.713,330.959,330.5556,330.9196,2172.0
2023-07-07 12:10:00,336.46,336.95,336.46,336.73,4516.0,331.0574,331.5395,331.0574,331.323,4516.0
2023-07-07 12:20:00,336.55,337.0,336.55,336.93,2699.0,331.1459,331.5887,331.1459,331.5198,2699.0
2023-07-07 12:30:00,337.07,337.18,336.58,337.18,20170.0,331.6576,331.7658,331.1754,331.7658,20170.0
2023-07-07 12:40:00,337.19,337.23,336.82,336.95,14389.0,331.7756,331.815,331.4116,331.5395,14389.0
2023-07-07 12:50:00,336.83,337.33,336.65,337.18,8023.0,331.4214,331.9134,331.2443,331.7658,8023.0
2023-07-07 13:00:00,337.1,337.6,337.06,337.43,5048.0,331.6871,332.1791,331.6477,332.0118,5048.0
2023-07-07 13:10:00,337.66,337.85,337.54,337.79,2442.0,332.2381,332.425,332.12,332.366,2442.0
2023-07-07 13:20:00,337.62,337.79,337.11,337.26,6691.0,332.1987,332.366,331.6969,331.8445,6691.0
2023-07-07 13:30:00,337.21,337.28,336.81,337.12,5781.0,331.7953,331.8642,331.4017,331.7068,5781.0
2023-07-07 13:40:00,337.17,337.7,337.16,337.57,3483.0,331.756,332.2775,331.7461,332.1495,3483.0
2023-07-07 13:50:00,337.62,337.63,336.99,337.25,5357.0,332.1987,332.2086,331.5789,331.8347,5357.0
2023-07-07 14:00:00,337.24,337.24,336.89,336.98,8544.0,331.8248,331.8248,331.4805,331.569,8544.0
2023-07-07 14:10:00,337.0,337.12,336.82,337.01,16863.0,331.5887,331.7068,331.4116,331.5985,16863.0
2023-07-07 14:20:00,336.99,337.1,336.81,337.0,6153.0,331.5789,331.6871,331.4017,331.5887,6153.0
2023-07-07 14:30:00,336.9,336.92,336.22,336.27,6354.0,331.4903,331.51,330.8212,330.8704,6354.0
2023-07-07 14:40:00,336.38,337.0,336.36,336.71,2933.0,330.9787,331.5887,330.959,331.3034,2933.0
2023-07-07 14:50:00,336.85,336.85,336.44,336.71,5640.0,331.4411,331.4411,331.0377,331.3034,5640.0
2023-07-07 15:00:00,336.78,336.82,336.22,336.22,5089.0,331.3722,331.4116,330.8212,330.8212,5089.0
2023-07-07 15:10:00,336.34,336.67,336.14,336.25,6094.0,330.9393,331.264,330.7425,330.8507,6094.0
2023-07-07 15:20:00,336.24,336.34,336.03,336.2,3695.0,330.8409,330.9393,330.6343,330.8015,3695.0
2023-07-07 15:30:00,336.29,336.61,336.13,336.13,7454.0,330.8901,331.205,330.7327,330.7327,7454.0
2023-07-07 15:40:00,336.09,336.12,335.68,335.74,12573.0,330.6933,330.7228,330.2899,330.3489,12573.0
2023-07-07 15:50:00,335.79,335.92,335.01,335.48,57654.0,330.3981,330.526,329.6307,330.0931,57654.0
2023-07-10 09:30:00,335.57,337.45,333.81,337.44,9609.0,330.1817,332.0315,328.4499,332.0216,9609.0
2023-07-10 09:40:00,338.01,339.3,338.01,339.19,1791.0,332.5825,333.8518,332.5825,333.7435,1791.0
2023-07-10 09:50:00,338.81,339.78,338.36,339.53,5698.0,333.3696,334.3241,332.9269,334.0781,5698.0
2023-07-10 10:00:00,339.55,340.07,339.35,339.35,3015.0,334.0978,334.6094,333.901,333.901,3015.0
2023-07-10 10:10:00,339.25,339.55,338.86,339.04,3627.0,333.8026,334.0978,333.4188,333.5959,3627.0
2023-07-10 10:20:00,339.05,339.18,338.46,338.62,3780.0,333.6058,333.7337,333.0253,333.1827,3780.0
2023-07-10 10:30:00,338.51,338.55,338.0,338.35,5166.0,333.0745,333.1138,332.5726,332.917,5166.0
2023-07-10 10:40:00,338.44,338.46,337.75,337.75,4400.0,333.0056,333.0253,332.3267,332.3267,4400.0
2023-07-10 10:50:00,338.03,338.03,337.37,337.67,4860.0,332.6022,332.6022,331.9528,332.2479,4860.0
2023-07-10 11:00:00,337.86,337.92,337.28,337.3,4017.0,332.4349,332.4939,331.8642,331.8839,4017.0
2023-07-10 11:10:00,337.3,337.3,336.8,336.81,2241.0,331.8839,331.8839,331.3919,331.4017,2241.0
2023-07-10 11:20:00,336.81,337.11,336.72,336.8,3755.0,331.4017,331.6969,331.3132,331.3919,3755.0
2023-07-10 11:30:00,336.79,337.14,336.74,336.86,5056.0,331.3821,331.7264,331.3329,331.4509,5056.0
2023-07-10 11:40:00,337.16,337.37,336.94,337.17,2208.0,331.7461,331.9528,331.5297,331.756,2208.0
2023-07-10 11:50:00,337.16,337.66,337.16,337.62,1378.0,331.7461,332.2381,331.7461,332.1987,1378.0
2023-07-10 12:00:00,337.53,337.53,337.08,337.14,2076.0,332.1102,332.1102,331.6674,331.7264,2076.0
2023-07-10 12:10:00,337.25,338.0,337.13,338.0,7104.0,331.8347,332.5726,331.7166,332.5726,7104.0
2023-07-10 12:20:00,338.0,338.35,337.99,338.03,2389.0,332.5726,332.917,332.5628,332.6022,2389.0
2023-07-10 12:30:00,338.17,338.17,337.88,337.88,2591.0,332.7399,332.7399,332.4546,332.4546,2591.0
2023-07-10 12:40:00,337.78,338.21,337.78,338.17,1687.0,332.3562,332.7793,332.3562,332.7399,1687.0
2023-07-10 12:50:00,338.13,338.14,337.62,337.64,1979.0,332.7006,332.7104,332.1987,332.2184,1979.0
2023-07-10 13:00:00,337.6,337.86,337.6,337.62,1364.0,332.1791,332.4349,332.1791,332.1987,1364.0
2023-07-10 13:10:00,337.83,338.17,337.79,337.92,4408.0,332.4054,332.7399,332.366,332.4939,4408.0
2023-07-10 13:20:00,337.89,337.99,337.85,337.88,1235.0,332.4644,332.5628,332.425,332.4546,1235.0
2023-07-10 13:30:00,337.88,337.92,337.59,337.65,2241.0,332.4546,332.4939,332.1692,332.2283,2241.0
2023-07-10 13:40:00,337.58,337.58,337.46,337.46,601.0,332.1594,332.1594,332.0413,332.0413,601.0
2023-07-10 13:50:00,337.49,337.49,337.33,337.35,635.0,332.0708,332.0708,331.9134,331.9331,635.0
2023-07-10 14:00:00,337.49,337.49,336.91,336.91,2804.0,332.0708,332.0708,331.5001,331.5001,2804.0
2023-07-10 14:10:00,336.84,337.04,336.67,337.03,3163.0,331.4313,331.6281,331.264,331.6182,3163.0
2023-07-10 14:20:00,337.01,337.11,336.63,336.77,3484.0,331.5985,331.6969,331.2246,331.3624,3484.0
2023-07-10 14:30:00,336.71,336.83,336.5,336.56,3258.0,331.3034,331.4214,331.0967,331.1558,3258.0
2023-07-10 14:40:00,336.5,336.67,336.17,336.22,2399.0,331.0967,331.264,330.772,330.8212,2399.0
2023-07-10 14:50:00,336.19,336.71,336.19,336.69,1885.0,330.7917,331.3034,330.7917,331.2837,1885.0
2023-07-10 15:00:00,336.69,336.7,336.15,336.15,2174.0,331.2837,331.2935,330.7523,330.7523,2174.0
2023-07-10 15:10:00,336.15,336.41,336.01,336.3,3598.0,330.7523,331.0082,330.6146,330.8999,3598.0
2023-07-10 15:20:00,336.32,336.79,336.32,336.6,5644.0,330.9196,331.3821,330.9196,331.1951,5644.0
2023-07-10 15:30:00,336.65,336.97,336.5,336.97,4914.0,331.2443,331.5592,331.0967,331.5592,4914.0
2023-07-10 15:40:00,336.91,337.21,336.58,336.7,11216.0,331.5001,331.7953,331.1754,331.2935,11216.0
2023-07-10 15:50:00,336.6,337.58,336.59,337.56,57360.0,331.1951,332.1594,331.1853,332.1397,57360.0
2023-07-11 09:30:00,338.0,338.51,337.6,337.87,5632.0,332.5726,333.0745,332.1791,332.4447,5632.0
2023-07-11 09:40:00,338.12,338.57,337.89,338.5,5948.0,332.6907,333.1335,332.4644,333.0646,5948.0
2023-07-11 09:50:00,338.31,338.31,337.81,338.23,1854.0,332.8777,332.8777,332.3857,332.7989,1854.0
2023-07-11 10:00:00,338.4,338.54,337.98,338.12,7652.0,332.9662,333.104,332.553,332.6907,7652.0
2023-07-11 10:10:00,338.0,338.03,337.44,337.93,4643.0,332.5726,332.6022,332.0216,332.5038,4643.0
2023-07-11 10:20:00,337.67,337.67,337.01,337.11,2263.0,332.2479,332.2479,331.5985,331.6969,2263.0
2023-07-11 10:30:00,337.0,337.2,336.71,336.93,4573.0,331.5887,331.7855,331.3034,331.5198,4573.0
2023-07-11 10:40:00,336.97,336.98,336.57,336.76,3015.0,331.5592,331.569,331.1656,331.3526,3015.0
2023-07-11 10:50:00,336.71,337.31,336.71,337.03,5923.0,331.3034,331.8937,331.3034,331.6182,5923.0
2023-07-11 11:00:00,337.11,337.43,336.87,337.31,5066.0,331.6969,332.0118,331.4608,331.8937,5066.0
2023-07-11 11:10:00,337.41,337.56,337.38,337.45,1148.0,331.9921,332.1397,331.9626,332.0315,1148.0
2023-07-11 11:20:00,337.44,337.51,337.25,337.51,2150.0,332.0216,332.0905,331.8347,332.0905,2150.0
2023-07-11 11:30:00,337.4,337.57,337.09,337.45,2723.0,331.9823,332.1495,331.6773,332.0315,2723.0
2023-07-11 11:40:00,337.4,337.72,337.4,337.71,800.0,331.9823,332.2971,331.9823,332.2873,800.0
2023-07-11 11:50:00,337.71,337.89,337.7,337.83,1200.0,332.2873,332.4644,332.2775,332.4054,1200.0
2023-07-11 12:00:00,337.8,338.0,337.72,337.88,6586.0,332.3759,332.5726,332.2971,332.4546,6586.0
2023-07-11 12:10:00,337.98,338.1,337.82,338.07,5795.0,332.553,332.671,332.3955,332.6415,5795.0
2023-07-11 12:20:00,338.1,338.22,337.45,337.64,4950.0,332.671,332.7891,332.0315,332.2184,4950.0
2023-07-11 12:30:00,337.64,337.65,337.55,337.55,400.0,332.2184,332.2283,332.1299,332.1299,400.0
2023-07-11 12:40:00,337.68,337.81,337.59,337.71,1556.0,332.2578,332.3857,332.1692,332.2873,1556.0
2023-07-11 12:50:00,337.71,338.46,337.7,338.46,1000.0,332.2873,333.0253,332.2775,333.0253,1000.0
2023-07-11 13:00:00,338.48,338.69,338.26,338.26,4486.0,333.0449,333.2516,332.8285,332.8285,4486.0
2023-07-11 13:10:00,338.42,338.6,338.16,338.56,4691.0,332.9859,333.163,332.7301,333.1236,4691.0
2023-07-11 13:20:00,338.37,338.57,338.19,338.19,2213.0,332.9367,333.1335,332.7596,332.7596,2213.0
2023-07-11 13:30:00,338.27,338.27,337.98,338.12,2707.0,332.8383,332.8383,332.553,332.6907,2707.0
2023-07-11 13:40:00,338.16,338.26,337.96,338.13,2601.0,332.7301,332.8285,332.5333,332.7006,2601.0
2023-07-11 13:50:00,338.32,338.33,338.16,338.33,600.0,332.8875,332.8973,332.7301,332.8973,600.0
2023-07-11 14:00:00,338.32,338.5,338.32,338.35,6528.0,332.8875,333.0646,332.8875,332.917,6528.0
2023-07-11 14:10:00,338.35,338.45,338.29,338.29,1602.0,332.917,333.0154,332.858,332.858,1602.0
2023-07-11 14:20:00,338.2,338.23,338.01,338.23,3155.0,332.7694,332.7989,332.5825,332.7989,3155.0
2023-07-11 14:30:00,338.31,338.31,338.11,338.12,4003.0,332.8777,332.8777,332.6809,332.6907,4003.0
2023-07-11 14:40:00,338.16,338.5,338.16,338.43,3945.0,332.7301,333.0646,332.7301,332.9957,3945.0
2023-07-11 14:50:00,338.49,339.0,338.4,339.0,6265.0,333.0548,333.5566,332.9662,333.5566,6265.0
2023-07-11 15:00:00,339.0,339.15,338.79,339.15,4447.0,333.5566,333.7042,333.35,333.7042,4447.0
2023-07-11 15:10:00,338.94,339.04,338.83,339.04,2682.0,333.4975,333.5959,333.3893,333.5959,2682.0
2023-07-11 15:20:00,339.07,339.21,338.9,338.93,3025.0,333.6255,333.7632,333.4582,333.4877,3025.0
2023-07-11 15:30:00,338.93,338.93,338.61,338.75,5144.0,333.4877,333.4877,333.1728,333.3106,5144.0
2023-07-11 15:40:00,338.66,339.83,338.64,339.7,13592.0,333.222,334.3733,333.2024,334.2453,13592.0
2023-07-11 15:50:00,339.85,339.9,339.11,339.22,56265.0,334.3929,334.4421,333.6648,333.7731,56265.0
2023-07-12 09:30:00,341.4,343.21,338.49,338.49,14981.0,335.918,337.699,333.0548,333.0548,14981.0
2023-07-12 09:40:00,338.97,339.44,337.98,339.06,4407.0,333.5271,333.9895,332.553,333.6156,4407.0
2023-07-12 09:50:00,338.91,339.29,338.91,339.27,1964.0,333.468,333.8419,333.468,333.8222,1964.0
2023-07-12 10:00:00,338.95,339.84,338.77,339.29,5026.0,333.5074,334.3831,333.3303,333.8419,5026.0
2023-07-12 10:10:00,339.53,339.53,338.98,339.44,2255.0,334.0781,334.0781,333.5369,333.9895,2255.0
2023-07-12 10:20:00,339.32,339.32,338.74,339.1,3614.0,333.8714,333.8714,333.3008,333.655,3614.0
2023-07-12 10:30:00,339.3,339.63,339.2,339.46,1416.0,333.8518,334.1765,333.7534,334.0092,1416.0
2023-07-12 10:40:00,339.39,339.39,339.12,339.32,970.0,333.9403,333.9403,333.6747,333.8714,970.0
2023-07-12 10:50:00,339.33,339.6,339.13,339.3,3486.0,333.8813,334.1469,333.6845,333.8518,3486.0
2023-07-12 11:00:00,339.38,339.38,338.72,339.01,2525.0,333.9305,333.9305,333.2811,333.5664,2525.0
2023-07-12 11:10:00,339.12,339.34,338.88,339.13,2300.0,333.6747,333.8911,333.4385,333.6845,2300.0
2023-07-12 11:20:00,339.15,339.15,338.79,338.8,2672.0,333.7042,333.7042,333.35,333.3598,2672.0
2023-07-12 11:30:00,338.79,338.8,338.24,338.74,2653.0,333.35,333.3598,332.8088,333.3008,2653.0
2023-07-12 11:40:00,338.61,338.75,338.01,338.15,2903.0,333.1728,333.3106,332.5825,332.7202,2903.0
2023-07-12 11:50:00,338.21,338.21,337.58,337.59,2492.0,332.7793,332.7793,332.1594,332.1692,2492.0
2023-07-12 12:00:00,337.52,337.84,337.51,337.59,1200.0,332.1003,332.4152,332.0905,332.1692,1200.0
2023-07-12 12:10:00,337.5,338.01,337.46,337.46,3585.0,332.0807,332.5825,332.0413,332.0413,3585.0
2023-07-12 12:20:00,337.36,337.38,337.07,337.07,2403.0,331.9429,331.9626,331.6576,331.6576,2403.0
2023-07-12 12:30:00,337.0,337.4,336.99,337.06,2204.0,331.5887,331.9823,331.5789,331.6477,2204.0
2023-07-12 12:40:00,337.05,337.35,336.95,337.24,810.0,331.6379,331.9331,331.5395,331.8248,810.0
2023-07-12 12:50:00,337.37,337.46,337.23,337.34,2470.0,331.9528,332.0413,331.815,331.9232,2470.0
2023-07-12 13:00:00,337.35,337.69,337.35,337.45,1898.0,331.9331,332.2676,331.9331,332.0315,1898.0
2023-07-12 13:10:00,337.72,337.84,337.24,337.25,4141.0,332.2971,332.4152,331.8248,331.8347,4141.0
2023-07-12 13:20:00,337.25,337.35,336.97,337.01,2981.0,331.8347,331.9331,331.5592,331.5985,2981.0
2023-07-12 13:30:00,337.17,337.17,336.53,336.66,3700.0,331.756,331.756,331.1262,331.2542,3700.0
2023-07-12 13:40:00,336.55,336.74,336.5,336.59,3842.0,331.1459,331.3329,331.0967,331.1853,3842.0
2023-07-12 13:50:00,336.58,336.76,336.29,336.36,6207.0,331.1754,331.3526,330.8901,330.959,6207.0
2023-07-12 14:00:00,336.36,336.45,335.89,336.36,16028.0,330.959,331.0475,330.4965,330.959,16028.0
2023-07-12 14:10:00,336.25,336.43,336.19,336.23,10349.0,330.8507,331.0279,330.7917,330.8311,10349.0
2023-07-12 14:20:00,336.27,336.43,336.1,336.18,11978.0,330.8704,331.0279,330.7031,330.7819,11978.0
2023-07-12 14:30:00,336.16,336.57,336.16,336.42,9488.0,330.7622,331.1656,330.7622,331.018,9488.0
2023-07-12 14:40:00,336.37,336.4,335.92,335.94,3542.0,330.9688,330.9983,330.526,330.5457,3542.0
2023-07-12 14:50:00,335.94,336.18,335.83,335.99,7150.0,330.5457,330.7819,330.4375,330.5949,7150.0
2023-07-12 15:00:00,336.1,336.11,335.87,335.88,4969.0,330.7031,330.713,330.4768,330.4867,4969.0
2023-07-12 15:10:00,335.83,335.88,335.51,335.54,6153.0,330.4375,330.4867,330.1226,330.1521,6153.0
2023-07-12 15:20:00,335.5,335.55,335.1,335.18,10977.0,330.1128,330.162,329.7192,329.7979,10977.0
2023-07-12 15:30:00,335.13,335.76,335.13,335.57,20465.0,329.7487,330.3686,329.7487,330.1817,20465.0
2023-07-12 15:40:00,335.56,336.2,335.48,335.72,16388.0,330.1718,330.8015,330.0931,330.3293,16388.0
2023-07-12 15:50:00,335.81,336.31,335.26,335.89,54524.0,330.4178,330.9098,329.8766,330.4965,54524.0
2023-07-13 09:30:00,335.28,336.14,334.28,336.12,8748.0,329.8963,330.7425,328.9124,330.7228,8748.0
2023-07-13 09:40:00,335.86,336.12,335.56,336.12,2556.0,330.467,330.7228,330.1718,330.7228,2556.0
2023-07-13 09:50:00,335.7,335.85,335.1,335.85,3675.0,330.3096,330.4572,329.7192,330.4572,3675.0
2023-07-13 10:00:00,335.71,335.74,335.28,335.73,1997.0,330.3194,330.3489,329.8963,330.3391,1997.0
2023-07-13 10:10:00,335.6,335.66,335.3,335.61,4377.0,330.2112,330.2702,329.916,330.221,4377.0
2023-07-13 10:20:00,335.62,336.09,335.47,336.09,2923.0,330.2309,330.6933,330.0833,330.6933,2923.0
2023-07-13 10:30:00,336.15,336.15,335.86,335.94,1819.0,330.7523,330.7523,330.467,330.5457,1819.0
2023-07-13 10:40:00,336.4,336.4,336.04,336.32,1604.0,330.9983,330.9983,330.6441,330.9196,1604.0
2023-07-13 10:50:00,336.33,336.62,336.23,336.36,1700.0,330.9295,331.2148,330.8311,330.959,1700.0
2023-07-13 11:00:00,336.52,336.66,336.2,336.21,2624.0,331.1164,331.2542,330.8015,330.8114,2624.0
2023-07-13 11:10:00,336.61,336.86,336.59,336.64,3296.0,331.205,331.4509,331.1853,331.2345,3296.0
2023-07-13 11:20:00,336.66,336.77,336.29,336.29,2631.0,331.2542,331.3624,330.8901,330.8901,2631.0
2023-07-13 11:30:00,336.32,336.32,335.79,335.94,3804.0,330.9196,330.9196,330.3981,330.5457,3804.0
2023-07-13 11:40:00,335.96,336.02,335.54,335.78,7251.0,330.5654,330.6244,330.1521,330.3883,7251.0
2023-07-13 11:50:00,335.57,335.67,335.43,335.63,1386.0,330.1817,330.2801,330.0439,330.2407,1386.0
2023-07-13 12:00:00,335.69,336.05,335.69,336.02,600.0,330.2997,330.654,330.2997,330.6244,600.0
2023-07-13 12:10:00,336.12,336.18,335.82,336.07,6805.0,330.7228,330.7819,330.4276,330.6736,6805.0
2023-07-13 12:20:00,336.03,336.29,336.03,336.22,1850.0,330.6343,330.8901,330.6343,330.8212,1850.0
2023-07-13 12:30:00,336.19,336.39,335.87,336.01,2542.0,330.7917,330.9885,330.4768,330.6146,2542.0
2023-07-13 12:40:00,336.02,336.14,335.62,335.62,1522.0,330.6244,330.7425,330.2309,330.2309,1522.0
2023-07-13 12:50:00,335.92,335.99,335.64,335.86,1358.0,330.526,330.5949,330.2505,330.467,1358.0
2023-07-13 13:00:00,335.87,335.95,335.76,335.79,1000.0,330.4768,330.5556,330.3686,330.3981,1000.0
2023-07-13 13:10:00,335.86,335.94,335.79,335.91,1537.0,330.467,330.5457,330.3981,330.5162,1537.0
2023-07-13 13:20:00,335.88,336.36,335.85,336.36,2787.0,330.4867,330.959,330.4572,330.959,2787.0
2023-07-13 13:30:00,336.64,336.71,336.3,336.41,2850.0,331.2345,331.3034,330.8999,331.0082,2850.0
2023-07-13 13:40:00,336.41,336.91,336.4,336.77,611.0,331.0082,331.5001,330.9983,331.3624,611.0
2023-07-13 13:50:00,336.69,336.8,336.43,336.66,4309.0,331.2837,331.3919,331.0279,331.2542,4309.0
2023-07-13 14:00:00,336.64,336.8,336.47,336.79,1025.0,331.2345,331.3919,331.0672,331.3821,1025.0
2023-07-13 14:10:00,336.87,337.01,336.86,337.0,500.0,331.4608,331.5985,331.4509,331.5887,500.0
2023-07-13 14:20:00,337.1,337.1,336.76,336.87,1570.0,331.6871,331.6871,331.3526,331.4608,1570.0
2023-07-13 14:30:00,336.82,337.0,336.72,336.72,1570.0,331.4116,331.5887,331.3132,331.3132,1570.0
2023-07-13 14:40:00,336.72,337.08,336.71,337.02,1902.0,331.3132,331.6674,331.3034,331.6084,1902.0
2023-07-13 14:50:00,336.96,337.24,336.88,337.24,4309.0,331.5493,331.8248,331.4706,331.8248,4309.0
2023-07-13 15:00:00,337.45,337.49,337.29,337.36,2953.0,332.0315,332.0708,331.874,331.9429,2953.0
2023-07-13 15:10:00,337.47,337.55,337.17,337.34,2681.0,332.0512,332.1299,331.756,331.9232,2681.0
2023-07-13 15:20:00,337.37,337.48,337.19,337.38,3729.0,331.9528,332.061,331.7756,331.9626,3729.0
2023-07-13 15:30:00,337.3,337.52,337.28,337.42,6139.0,331.8839,332.1003,331.8642,332.002,6139.0
2023-07-13 15:40:00,337.52,337.95,337.48,337.57,7577.0,332.1003,332.5234,332.061,332.1495,7577.0
2023-07-13 15:50:00,337.64,337.65,336.76,336.85,47617.0,332.2184,332.2283,331.3526,331.4411,47617.0
2023-07-14 09:30:00,336.93,336.93,335.12,335.18,6102.0,331.5198,331.5198,329.7389,329.7979,6102.0
2023-07-14 09:40:00,335.51,336.34,335.11,336.04,3346.0,330.1226,330.9393,329.729,330.6441,3346.0
2023-07-14 09:50:00,335.99,337.16,335.98,337.16,3449.0,330.5949,331.7461,330.5851,331.7461,3449.0
2023-07-14 10:00:00,336.98,336.98,336.01,336.98,3144.0,331.569,331.569,330.6146,331.569,3144.0
2023-07-14 10:10:00,336.82,337.3,336.62,337.12,2658.0,331.4116,331.8839,331.2148,331.7068,2658.0
2023-07-14 10:20:00,337.09,337.21,336.67,336.67,2476.0,331.6773,331.7953,331.264,331.264,2476.0
2023-07-14 10:30:00,336.64,336.99,336.37,336.93,3747.0,331.2345,331.5789,330.9688,331.5198,3747.0
2023-07-14 10:40:00,336.97,337.32,336.97,336.97,2095.0,331.5592,331.9036,331.5592,331.5592,2095.0
2023-07-14 10:50:00,336.96,337.1,336.63,336.95,1363.0,331.5493,331.6871,331.2246,331.5395,1363.0
2023-07-14 11:00:00,337.06,337.08,336.77,337.08,1898.0,331.6477,331.6674,331.3624,331.6674,1898.0
2023-07-14 11:10:00,336.97,337.24,336.86,337.06,1625.0,331.5592,331.8248,331.4509,331.6477,1625.0
2023-07-14 11:20:00,337.07,337.49,337.07,337.49,735.0,331.6576,332.0708,331.6576,332.0708,735.0
2023-07-14 11:30:00,337.25,337.49,337.21,337.49,1293.0,331.8347,332.0708,331.7953,332.0708,1293.0
2023-07-14 11:40:00,337.43,337.43,336.98,337.05,1968.0,332.0118,332.0118,331.569,331.6379,1968.0
2023-07-14 11:50:00,337.15,337.32,337.15,337.31,1895.0,331.7363,331.9036,331.7363,331.8937,1895.0
2023-07-14 12:00:00,337.47,337.5,337.24,337.5,2400.0,332.0512,332.0807,331.8248,332.0807,2400.0
2023-07-14 12:10:00,337.36,337.64,337.17,337.59,1912.0,331.9429,332.2184,331.756,332.1692,1912.0
2023-07-14 12:20:00,337.55,337.66,337.4,337.47,3771.0,332.1299,332.2381,331.9823,332.0512,3771.0
2023-07-14 12:30:00,337.54,337.59,337.52,337.58,1172.0,332.12,332.1692,332.1003,332.1594,1172.0
2023-07-14 12:40:00,337.4,337.41,337.03,337.03,1249.0,331.9823,331.9921,331.6182,331.6182,1249.0
2023-07-14 12:50:00,337.21,337.26,337.04,337.16,600.0,331.7953,331.8445,331.6281,331.7461,600.0
2023-07-14 13:00:00,337.36,337.36,337.24,337.25,700.0,331.9429,331.9429,331.8248,331.8347,700.0
2023-07-14 13:10:00,337.3,337.44,337.07,337.1,3333.0,331.8839,332.0216,331.6576,331.6871,3333.0
2023-07-14 13:20:00,337.07,337.08,336.72,336.72,2935.0,331.6576,331.6674,331.3132,331.3132,2935.0
2023-07-14 13:30:00,336.87,337.48,336.8,337.48,4951.0,331.4608,332.061,331.3919,332.061,4951.0
2023-07-14 13:40:00,337.17,337.37,337.17,337.22,793.0,331.756,331.9528,331.756,331.8052,793.0
2023-07-14 13:50:00,337.21,337.22,337.17,337.22,824.0,331.7953,331.8052,331.756,331.8052,824.0
2023-07-14 14:00:00,337.29,337.3,337.0,337.0,800.0,331.874,331.8839,331.5887,331.5887,800.0
2023-07-14 14:10:00,337.03,337.03,336.81,336.81,2371.0,331.6182,331.6182,331.4017,331.4017,2371.0
2023-07-14 14:20:00,336.88,336.94,336.79,336.94,3549.0,331.4706,331.5297,331.3821,331.5297,3549.0
2023-07-14 14:30:00,336.94,336.98,336.62,336.85,9732.0,331.5297,331.569,331.2148,331.4411,9732.0
2023-07-14 14:40:00,336.81,336.91,336.74,336.86,4200.0,331.4017,331.5001,331.3329,331.4509,4200.0
2023-07-14 14:50:00,336.76,336.9,336.72,336.72,2754.0,331.3526,331.4903,331.3132,331.3132,2754.0
2023-07-14 15:00:00,336.63,336.69,336.43,336.65,2654.0,331.2246,331.2837,331.0279,331.2443,2654.0
2023-07-14 15:10:00,336.77,336.77,336.55,336.63,3312.0,331.3624,331.3624,331.1459,331.2246,3312.0
2023-07-14 15:20:00,336.6,336.71,336.52,336.59,7655.0,331.1951,331.3034,331.1164,331.1853,7655.0
2023-07-14 15:30:00,336.63,336.64,336.29,336.53,5696.0,331.2246,331.2345,330.8901,331.1262,5696.0
2023-07-14 15:40:00,336.62,336.64,336.41,336.63,16832.0,331.2148,331.2345,331.0082,331.2246,16832.0
2023-07-14 15:50:00,336.46,336.58,336.07,336.58,36378.0,331.0574,331.1754,330.6736,331.1754,36378.0
2023-07-17 09:30:00,336.5,336.95,335.3,336.25,9349.0,331.0967,331.5395,329.916,330.8507,9349.0
2023-07-17 09:40:00,336.23,338.76,336.22,338.64,11964.0,330.8311,333.3204,330.8212,333.2024,11964.0
2023-07-17 09:50:00,338.35,338.57,337.82,338.13,2826.0,332.917,333.1335,332.3955,332.7006,2826.0
2023-07-17 10:00:00,338.13,338.9,338.07,338.82,5206.0,332.7006,333.4582,332.6415,333.3795,5206.0
2023-07-17 10:10:00,338.84,339.01,338.13,338.78,6585.0,333.3992,333.5664,332.7006,333.3401,6585.0
2023-07-17 10:20:00,338.65,339.62,338.62,339.62,7280.0,333.2122,334.1666,333.1827,334.1666,7280.0
2023-07-17 10:30:00,339.65,339.91,339.36,339.6,5588.0,334.1961,334.452,333.9108,334.1469,5588.0
2023-07-17 10:40:00,339.49,339.86,339.48,339.86,1200.0,334.0387,334.4028,334.0289,334.4028,1200.0
2023-07-17 10:50:00,339.73,339.84,339.58,339.71,6388.0,334.2749,334.3831,334.1273,334.2552,6388.0
2023-07-17 11:00:00,339.63,339.8,339.62,339.78,4784.0,334.1765,334.3437,334.1666,334.3241,4784.0
2023-07-17 11:10:00,339.86,339.95,339.28,339.29,5822.0,334.4028,334.4913,333.8321,333.8419,5822.0
2023-07-17 11:20:00,339.29,339.66,339.22,339.45,6739.0,333.8419,334.206,333.7731,333.9994,6739.0
2023-07-17 11:30:00,339.56,339.56,339.18,339.31,3840.0,334.1076,334.1076,333.7337,333.8616,3840.0
2023-07-17 11:40:00,339.34,339.62,339.17,339.35,4873.0,333.8911,334.1666,333.7239,333.901,4873.0
2023-07-17 11:50:00,339.23,339.23,338.97,338.97,1024.0,333.7829,333.7829,333.5271,333.5271,1024.0
2023-07-17 12:00:00,339.06,339.25,338.71,338.85,4687.0,333.6156,333.8026,333.2712,333.409,4687.0
2023-07-17 12:10:00,338.78,339.14,338.68,338.79,4204.0,333.3401,333.6943,333.2417,333.35,4204.0
2023-07-17 12:20:00,338.7,339.16,338.68,339.06,4468.0,333.2614,333.714,333.2417,333.6156,4468.0
2023-07-17 12:30:00,338.83,339.02,338.6,338.75,4041.0,333.3893,333.5763,333.163,333.3106,4041.0
2023-07-17 12:40:00,338.76,339.04,338.62,338.62,4426.0,333.3204,333.5959,333.1827,333.1827,4426.0
2023-07-17 12:50:00,338.78,339.43,338.71,339.43,3674.0,333.3401,333.9797,333.2712,333.9797,3674.0
2023-07-17 13:00:00,339.31,339.32,338.71,338.71,4031.0,333.8616,333.8714,333.2712,333.2712,4031.0
2023-07-17 13:10:00,338.78,338.78,338.51,338.6,4483.0,333.3401,333.3401,333.0745,333.163,4483.0
2023-07-17 13:20:00,338.49,338.63,338.1,338.49,3252.0,333.0548,333.1925,332.671,333.0548,3252.0
2023-07-17 13:30:00,338.53,338.53,337.91,338.15,5372.0,333.0941,333.0941,332.4841,332.7202,5372.0
2023-07-17 13:40:00,338.16,338.57,338.11,338.57,18154.0,332.7301,333.1335,332.6809,333.1335,18154.0
2023-07-17 13:50:00,338.61,338.78,338.1,338.36,8085.0,333.1728,333.3401,332.671,332.9269,8085.0
2023-07-17 14:00:00,338.31,338.31,337.92,337.99,5349.0,332.8777,332.8777,332.4939,332.5628,5349.0
2023-07-17 14:10:00,337.95,338.04,337.67,337.72,7609.0,332.5234,332.612,332.2479,332.2971,7609.0
2023-07-17 14:20:00,337.6,337.79,337.57,337.66,13987.0,332.1791,332.366,332.1495,332.2381,13987.0
2023-07-17 14:30:00,337.71,337.95,337.68,337.79,8737.0,332.2873,332.5234,332.2578,332.366,8737.0
2023-07-17 14:40:00,337.75,338.24,337.67,338.08,5709.0,332.3267,332.8088,332.2479,332.6514,5709.0
2023-07-17 14:50:00,338.06,338.13,338.0,338.09,5879.0,332.6317,332.7006,332.5726,332.6612,5879.0
2023-07-17 15:00:00,338.09,338.28,338.08,338.17,8282.0,332.6612,332.8481,332.6514,332.7399,8282.0
2023-07-17 15:10:00,338.17,338.66,338.16,338.59,8613.0,332.7399,333.222,332.7301,333.1532,8613.0
2023-07-17 15:20:00,338.63,338.63,338.25,338.37,18870.0,333.1925,333.1925,332.8186,332.9367,18870.0
2023-07-17 15:30:00,338.34,338.45,338.04,338.04,23911.0,332.9072,333.0154,332.612,332.612,23911.0
2023-07-17 15:40:00,338.01,338.33,337.82,338.27,28286.0,332.5825,332.8973,332.3955,332.8383,28286.0
2023-07-17 15:50:00,338.24,338.24,337.43,337.5,57177.0,332.8088,332.8088,332.0118,332.0807,57177.0
2023-07-18 09:30:00,336.56,336.7,336.15,336.16,8200.0,331.1558,331.2935,330.7523,330.7622,8200.0
2023-07-18 09:40:00,336.19,336.19,334.75,335.02,5490.0,330.7917,330.7917,329.3748,329.6405,5490.0
2023-07-18 09:50:00,335.03,335.6,334.83,335.4,11113.0,329.6503,330.2112,329.4535,330.0144,11113.0
2023-07-18 10:00:00,335.7,337.27,335.66,336.94,11714.0,330.3096,331.8544,330.2702,331.5297,11714.0
2023-07-18 10:10:00,336.83,336.92,335.91,335.95,12742.0,331.4214,331.51,330.5162,330.5556,12742.0
2023-07-18 10:20:00,335.93,337.06,335.89,337.06,8802.0,330.5359,331.6477,330.4965,331.6477,8802.0
2023-07-18 10:30:00,337.3,337.56,337.05,337.05,2362.0,331.8839,332.1397,331.6379,331.6379,2362.0
2023-07-18 10:40:00,337.25,337.72,337.12,337.12,7980.0,331.8347,332.2971,331.7068,331.7068,7980.0
2023-07-18 10:50:00,337.25,337.62,337.12,337.44,4528.0,331.8347,332.1987,331.7068,332.0216,4528.0
2023-07-18 11:00:00,337.6,338.05,337.52,337.9,5119.0,332.1791,332.6218,332.1003,332.4742,5119.0
2023-07-18 11:10:00,337.84,337.93,337.54,337.81,13451.0,332.4152,332.5038,332.12,332.3857,13451.0
2023-07-18 11:20:00,337.96,337.96,337.66,337.72,2197.0,332.5333,332.5333,332.2381,332.2971,2197.0
2023-07-18 11:30:00,337.62,337.78,337.47,337.61,11494.0,332.1987,332.3562,332.0512,332.1889,11494.0
2023-07-18 11:40:00,337.59,337.62,336.77,337.05,6772.0,332.1692,332.1987,331.3624,331.6379,6772.0
2023-07-18 11:50:00,337.13,337.32,337.07,337.07,2118.0,331.7166,331.9036,331.6576,331.6576,2118.0
2023-07-18 12:00:00,337.07,337.17,336.48,336.5,3431.0,331.6576,331.756,331.077,331.0967,3431.0
2023-07-18 12:10:00,336.57,336.6,336.09,336.29,4571.0,331.1656,331.1951,330.6933,330.8901,4571.0
2023-07-18 12:20:00,336.36,336.36,335.98,336.06,3231.0,330.959,330.959,330.5851,330.6638,3231.0
2023-07-18 12:30:00,335.94,335.94,335.05,335.08,6498.0,330.5457,330.5457,329.67,329.6995,6498.0
2023-07-18 12:40:00,335.21,335.21,334.34,334.39,3526.0,329.8274,329.8274,328.9714,329.0206,3526.0
2023-07-18 12:50:00,334.24,334.58,334.07,334.08,9754.0,328.873,329.2076,328.7057,328.7156,9754.0
2023-07-18 13:00:00,334.03,334.37,333.97,334.03,9923.0,328.6664,329.0009,328.6074,328.6664,9923.0
2023-07-18 13:10:00,334.04,334.23,333.21,333.21,13006.0,328.6762,328.8632,327.8596,327.8596,13006.0
2023-07-18 13:20:00,333.36,333.87,333.33,333.52,5168.0,328.0071,328.509,327.9776,328.1646,5168.0
2023-07-18 13:30:00,333.55,334.06,333.48,333.74,8348.0,328.1941,328.6959,328.1252,328.381,8348.0
2023-07-18 13:40:00,333.74,334.01,333.49,333.53,10008.0,328.381,328.6467,328.1351,328.1744,10008.0
2023-07-18 13:50:00,333.53,333.96,333.42,333.56,23861.0,328.1744,328.5975,328.0662,328.2039,23861.0
2023-07-18 14:00:00,333.6,334.17,333.53,333.72,12732.0,328.2433,328.8041,328.1744,328.3614,12732.0
2023-07-18 14:10:00,333.72,333.83,333.21,333.24,8322.0,328.3614,328.4696,327.8596,327.8891,8322.0
2023-07-18 14:20:00,333.24,333.68,333.15,333.34,10877.0,327.8891,328.322,327.8005,327.9875,10877.0
2023-07-18 14:30:00,333.45,333.67,332.64,332.74,11362.0,328.0957,328.3122,327.2987,327.3971,11362.0
2023-07-18 14:40:00,332.73,332.93,332.64,332.64,11208.0,327.3873,327.5841,327.2987,327.2987,11208.0
2023-07-18 14:50:00,332.69,332.9,332.61,332.87,10815.0,327.3479,327.5545,327.2692,327.525,10815.0
2023-07-18 15:00:00,332.88,333.05,332.58,332.91,8639.0,327.5349,327.7021,327.2397,327.5644,8639.0
2023-07-18 15:10:00,333.0,333.41,332.96,333.22,12986.0,327.6529,328.0563,327.6136,327.8694,12986.0
2023-07-18 15:20:00,333.23,334.03,333.23,334.03,17552.0,327.8792,328.6664,327.8792,328.6664,17552.0
2023-07-18 15:30:00,333.91,334.43,333.84,334.32,19399.0,328.5483,329.06,328.4794,328.9517,19399.0
2023-07-18 15:40:00,334.42,335.11,334.42,335.0,25986.0,329.0501,329.729,329.0501,329.6208,25986.0
2023-07-18 15:50:00,335.06,335.1,334.58,334.88,86356.0,329.6798,329.7192,329.2076,329.5027,86356.0
2023-07-19 09:30:00,333.53,335.22,333.09,334.62,9895.0,328.1744,329.8373,327.7415,329.2469,9895.0
2023-07-19 09:40:00,334.92,335.56,334.58,335.06,3628.0,329.5421,330.1718,329.2076,329.6798,3628.0
2023-07-19 09:50:00,335.07,335.35,334.87,335.24,4792.0,329.6897,329.9652,329.4929,329.857,4792.0
2023-07-19 10:00:00,335.29,335.99,335.1,335.61,3594.0,329.9062,330.5949,329.7192,330.221,3594.0
2023-07-19 10:10:00,335.59,336.06,335.59,335.96,4335.0,330.2013,330.6638,330.2013,330.5654,4335.0
2023-07-19 10:20:00,335.93,336.67,335.85,335.85,4220.0,330.5359,331.264,330.4572,330.4572,4220.0
2023-07-19 10:30:00,335.79,335.79,335.0,335.0,3005.0,330.3981,330.3981,329.6208,329.6208,3005.0
2023-07-19 10:40:00,335.0,335.25,334.54,334.55,3000.0,329.6208,329.8668,329.1682,329.178,3000.0
2023-07-19 10:50:00,334.81,334.83,333.86,334.31,2533.0,329.4339,329.4535,328.4991,328.9419,2533.0
2023-07-19 11:00:00,334.5,334.53,334.18,334.53,2300.0,329.1288,329.1584,328.814,329.1584,2300.0
2023-07-19 11:10:00,334.55,334.92,334.37,334.44,2872.0,329.178,329.5421,329.0009,329.0698,2872.0
2023-07-19 11:20:00,334.39,334.41,333.71,333.91,3472.0,329.0206,329.0403,328.3515,328.5483,3472.0
2023-07-19 11:30:00,333.88,334.14,333.83,333.84,5831.0,328.5188,328.7746,328.4696,328.4794,5831.0
2023-07-19 11:40:00,333.94,334.14,333.8,333.91,4028.0,328.5778,328.7746,328.4401,328.5483,4028.0
2023-07-19 11:50:00,333.77,333.97,333.72,333.96,3915.0,328.4106,328.6074,328.3614,328.5975,3915.0
2023-07-19 12:00:00,333.96,334.28,333.62,333.64,8173.0,328.5975,328.9124,328.263,328.2826,8173.0
2023-07-19 12:10:00,333.64,333.95,333.47,333.47,6812.0,328.2826,328.5877,328.1154,328.1154,6812.0
2023-07-19 12:20:00,333.46,333.53,333.3,333.49,5267.0,328.1055,328.1744,327.9481,328.1351,5267.0
2023-07-19 12:30:00,333.46,333.59,333.22,333.24,4547.0,328.1055,328.2335,327.8694,327.8891,4547.0
2023-07-19 12:40:00,333.15,333.53,333.13,333.18,4092.0,327.8005,328.1744,327.7808,327.83,4092.0
2023-07-19 12:50:00,333.16,333.19,332.99,333.04,5492.0,327.8104,327.8399,327.6431,327.6923,5492.0
2023-07-19 13:00:00,333.07,333.69,333.04,333.5,5402.0,327.7218,328.3318,327.6923,328.1449,5402.0
2023-07-19 13:10:00,333.5,334.17,333.5,334.03,11169.0,328.1449,328.8041,328.1449,328.6664,11169.0
2023-07-19 13:20:00,334.01,334.01,333.49,333.72,3624.0,328.6467,328.6467,328.1351,328.3614,3624.0
2023-07-19 13:30:00,333.72,333.79,333.51,333.71,3554.0,328.3614,328.4302,328.1547,328.3515,3554.0
2023-07-19 13:40:00,333.7,333.81,333.57,333.57,3240.0,328.3417,328.4499,328.2138,328.2138,3240.0
2023-07-19 13:50:00,333.63,333.86,333.24,333.24,5984.0,328.2728,328.4991,327.8891,327.8891,5984.0
2023-07-19 14:00:00,333.19,333.25,332.3,332.3,10743.0,327.8399,327.8989,326.9642,326.9642,10743.0
2023-07-19 14:10:00,332.34,333.26,332.2,333.12,5976.0,327.0035,327.9088,326.8658,327.771,5976.0
2023-07-19 14:20:00,333.27,333.82,333.27,333.76,12305.0,327.9186,328.4598,327.9186,328.4007,12305.0
2023-07-19 14:30:00,333.79,333.98,333.64,333.8,5956.0,328.4302,328.6172,328.2826,328.4401,5956.0
2023-07-19 14:40:00,333.74,333.94,333.68,333.72,5079.0,328.381,328.5778,328.322,328.3614,5079.0
2023-07-19 14:50:00,333.7,333.94,333.7,333.78,7896.0,328.3417,328.5778,328.3417,328.4204,7896.0
2023-07-19 15:00:00,333.89,333.89,333.61,333.7,6286.0,328.5286,328.5286,328.2531,328.3417,6286.0
2023-07-19 15:10:00,333.72,333.81,333.57,333.75,5199.0,328.3614,328.4499,328.2138,328.3909,5199.0
2023-07-19 15:20:00,333.75,333.97,333.66,333.88,8991.0,328.3909,328.6074,328.3023,328.5188,8991.0
2023-07-19 15:30:00,333.91,333.91,333.36,333.49,15610.0,328.5483,328.5483,328.0071,328.1351,15610.0
2023-07-19 15:40:00,333.58,333.81,332.8,332.98,19333.0,328.2236,328.4499,327.4561,327.6332,19333.0
2023-07-19 15:50:00,333.01,333.26,332.49,332.62,101605.0,327.6628,327.9088,327.1511,327.279,101605.0
2023-07-20 09:30:00,331.94,334.84,331.21,333.69,26766.0,326.6099,329.4634,325.8917,328.3318,26766.0
2023-07-20 09:40:00,333.21,334.74,332.02,333.44,19861.0,327.8596,329.365,326.6887,328.0859,19861.0
2023-07-20 09:50:00,333.14,335.25,332.74,335.25,11403.0,327.7907,329.8668,327.3971,329.8668,11403.0
2023-07-20 10:00:00,335.38,338.34,335.37,337.89,13553.0,329.9947,332.9072,329.9849,332.4644,13553.0
2023-07-20 10:10:00,338.27,338.27,337.05,337.65,7399.0,332.8383,332.8383,331.6379,332.2283,7399.0
2023-07-20 10:20:00,337.48,338.33,337.31,338.24,8321.0,332.061,332.8973,331.8937,332.8088,8321.0
2023-07-20 10:30:00,338.03,338.29,337.14,337.4,9880.0,332.6022,332.858,331.7264,331.9823,9880.0
2023-07-20 10:40:00,337.5,337.93,336.83,337.86,8147.0,332.0807,332.5038,331.4214,332.4349,8147.0
2023-07-20 10:50:00,337.75,338.21,337.58,337.88,5607.0,332.3267,332.7793,332.1594,332.4546,5607.0
2023-07-20 11:00:00,337.88,338.92,337.8,338.57,23686.0,332.4546,333.4779,332.3759,333.1335,23686.0
2023-07-20 11:10:00,338.44,339.16,338.23,338.7,12706.0,333.0056,333.714,332.7989,333.2614,12706.0
2023-07-20 11:20:00,338.85,339.59,338.51,338.79,13070.0,333.409,334.1371,333.0745,333.35,13070.0
2023-07-20 11:30:00,338.61,339.81,338.6,339.81,11362.0,333.1728,334.3536,333.163,334.3536,11362.0
2023-07-20 11:40:00,339.75,340.13,339.58,339.97,7587.0,334.2945,334.6684,334.1273,334.511,7587.0
2023-07-20 11:50:00,340.0,340.19,338.82,338.94,7839.0,334.5405,334.7275,333.3795,333.4975,7839.0
2023-07-20 12:00:00,338.91,339.27,338.72,339.27,4290.0,333.468,333.8222,333.2811,333.8222,4290.0
2023-07-20 12:10:00,339.09,339.37,339.0,339.28,4488.0,333.6451,333.9206,333.5566,333.8321,4488.0
2023-07-20 12:20:00,339.35,339.78,339.33,339.59,5100.0,333.901,334.3241,333.8813,334.1371,5100.0
2023-07-20 12:30:00,339.57,339.73,339.36,339.55,2894.0,334.1174,334.2749,333.9108,334.0978,2894.0
2023-07-20 12:40:00,339.44,339.45,338.99,339.04,5111.0,333.9895,333.9994,333.5467,333.5959,5111.0
2023-07-20 12:50:00,339.06,339.15,338.86,339.14,2800.0,333.6156,333.7042,333.4188,333.6943,2800.0
2023-07-20 13:00:00,339.07,339.25,338.61,339.25,3749.0,333.6255,333.8026,333.1728,333.8026,3749.0
2023-07-20 13:10:00,339.25,339.48,339.21,339.39,1406.0,333.8026,334.0289,333.7632,333.9403,1406.0
2023-07-20 13:20:00,339.42,339.43,339.17,339.23,1434.0,333.9698,333.9797,333.7239,333.7829,1434.0
2023-07-20 13:30:00,339.22,339.68,339.22,339.26,4443.0,333.7731,334.2257,333.7731,333.8124,4443.0
2023-07-20 13:40:00,339.34,339.44,339.06,339.1,2877.0,333.8911,333.9895,333.6156,333.655,2877.0
2023-07-20 13:50:00,339.03,339.49,338.8,339.33,4089.0,333.5861,334.0387,333.3598,333.8813,4089.0
2023-07-20 14:00:00,339.38,339.53,339.21,339.43,23576.0,333.9305,334.0781,333.7632,333.9797,23576.0
2023-07-20 14:10:00,339.35,339.38,338.62,338.68,6925.0,333.901,333.9305,333.1827,333.2417,6925.0
2023-07-20 14:20:00,338.61,338.84,338.13,338.29,6504.0,333.1728,333.3992,332.7006,332.858,6504.0
2023-07-20 14:30:00,338.32,338.72,338.16,338.31,9226.0,332.8875,333.2811,332.7301,332.8777,9226.0
2023-07-20 14:40:00,338.27,338.27,337.79,338.22,6070.0,332.8383,332.8383,332.366,332.7891,6070.0
2023-07-20 14:50:00,338.27,338.63,338.08,338.54,6387.0,332.8383,333.1925,332.6514,333.104,6387.0
2023-07-20 15:00:00,338.62,339.06,338.43,338.73,11008.0,333.1827,333.6156,332.9957,333.2909,11008.0
2023-07-20 15:10:00,338.73,339.02,338.69,338.84,6594.0,333.2909,333.5763,333.2516,333.3992,6594.0
2023-07-20 15:20:00,338.83,339.09,338.34,338.53,7050.0,333.3893,333.6451,332.9072,333.0941,7050.0
2023-07-20 15:30:00,338.68,338.91,338.28,338.38,14568.0,333.2417,333.468,332.8481,332.9465,14568.0
2023-07-20 15:40:00,338.36,338.9,338.34,338.88,14112.0,332.9269,333.4582,332.9072,333.4385,14112.0
2023-07-20 15:50:00,338.99,339.75,338.85,339.73,68188.0,333.5467,334.2945,333.409,334.2749,68188.0
2023-07-21 09:30:00,341.1,341.57,339.58,341.57,29464.0,335.6229,336.0853,334.1273,336.0853,29464.0
2023-07-21 09:40:00,341.39,341.56,340.28,341.41,8909.0,335.9082,336.0755,334.816,335.9279,8909.0
2023-07-21 09:50:00,341.01,342.45,340.89,342.23,8056.0,335.5343,336.9512,335.4162,336.7347,8056.0
2023-07-21 10:00:00,342.37,343.2,342.37,342.57,7982.0,336.8725,337.6891,336.8725,337.0693,7982.0
2023-07-21 10:10:00,342.56,342.56,341.39,341.81,9371.0,337.0594,337.0594,335.9082,336.3215,9371.0
2023-07-21 10:20:00,341.81,342.68,341.65,342.68,7719.0,336.3215,337.1775,336.164,337.1775,7719.0
2023-07-21 10:30:00,342.81,342.95,341.63,342.16,5355.0,337.3054,337.4432,336.1444,336.6658,5355.0
2023-07-21 10:40:00,342.19,342.24,341.47,342.24,5903.0,336.6954,336.7446,335.9869,336.7446,5903.0
2023-07-21 10:50:00,342.29,342.67,342.09,342.67,3506.0,336.7938,337.1677,336.597,337.1677,3506.0
2023-07-21 11:00:00,342.6,342.94,342.59,342.89,5462.0,337.0988,337.4333,337.0889,337.3841,5462.0
2023-07-21 11:10:00,342.8,343.44,342.8,343.31,4840.0,337.2956,337.9253,337.2956,337.7974,4840.0
2023-07-21 11:20:00,343.4,343.41,342.0,342.22,4712.0,337.8859,337.8958,336.5084,336.7249,4712.0
2023-07-21 11:30:00,342.27,342.94,342.27,342.94,1321.0,336.7741,337.4333,336.7741,337.4333,1321.0
2023-07-21 11:40:00,342.81,342.86,342.03,342.21,3302.0,337.3054,337.3546,336.5379,336.715,3302.0
2023-07-21 11:50:00,342.26,342.72,342.26,342.59,2286.0,336.7642,337.2168,336.7642,337.0889,2286.0
2023-07-21 12:00:00,342.3,342.53,342.24,342.53,2776.0,336.8036,337.0299,336.7446,337.0299,2776.0
2023-07-21 12:10:00,342.58,342.82,342.4,342.79,8053.0,337.0791,337.3152,336.902,337.2857,8053.0
2023-07-21 12:20:00,342.78,342.96,342.53,342.64,4678.0,337.2759,337.453,337.0299,337.1381,4678.0
2023-07-21 12:30:00,342.5,342.5,341.93,342.03,1008.0,337.0004,337.0004,336.4395,336.5379,1008.0
2023-07-21 12:40:00,342.0,342.48,342.0,342.33,2935.0,336.5084,336.9807,336.5084,336.8331,2935.0
2023-07-21 12:50:00,342.19,342.21,342.06,342.21,3848.0,336.6954,336.715,336.5674,336.715,3848.0
2023-07-21 13:00:00,342.15,342.46,342.06,342.44,1402.0,336.656,336.961,336.5674,336.9413,1402.0
2023-07-21 13:10:00,342.22,342.24,341.76,342.24,2201.0,336.7249,336.7446,336.2723,336.7446,2201.0
2023-07-21 13:20:00,342.14,342.25,342.02,342.17,1345.0,336.6462,336.7544,336.5281,336.6757,1345.0
2023-07-21 13:30:00,342.28,342.31,341.96,341.97,2509.0,336.7839,336.8134,336.4691,336.4789,2509.0
2023-07-21 13:40:00,342.03,342.03,341.91,341.91,506.0,336.5379,336.5379,336.4199,336.4199,506.0
2023-07-21 13:50:00,341.87,341.97,341.75,341.83,3224.0,336.3805,336.4789,336.2624,336.3411,3224.0
2023-07-21 14:00:00,341.82,341.82,341.4,341.59,4700.0,336.3313,336.3313,335.918,336.105,4700.0
2023-07-21 14:10:00,341.66,342.07,341.66,341.92,2834.0,336.1739,336.5773,336.1739,336.4297,2834.0
2023-07-21 14:20:00,341.84,342.22,341.84,342.01,3248.0,336.351,336.7249,336.351,336.5183,3248.0
2023-07-21 14:30:00,341.98,342.14,341.88,341.88,4491.0,336.4887,336.6462,336.3903,336.3903,4491.0
2023-07-21 14:40:00,341.88,342.42,341.88,342.17,3716.0,336.3903,336.9217,336.3903,336.6757,3716.0
2023-07-21 14:50:00,342.15,342.4,342.08,342.18,3648.0,336.656,336.902,336.5871,336.6855,3648.0
2023-07-21 15:00:00,342.21,342.24,341.94,342.13,4409.0,336.715,336.7446,336.4494,336.6363,4409.0
2023-07-21 15:10:00,342.2,342.56,342.16,342.51,5248.0,336.7052,337.0594,336.6658,337.0102,5248.0
2023-07-21 15:20:00,342.61,342.64,342.06,342.36,6729.0,337.1086,337.1381,336.5674,336.8626,6729.0
2023-07-21 15:30:00,342.42,342.49,342.05,342.29,18190.0,336.9217,336.9905,336.5576,336.7938,18190.0
2023-07-21 15:40:00,342.26,342.39,341.95,342.28,16636.0,336.7642,336.8921,336.4592,336.7839,16636.0
2023-07-21 15:50:00,342.24,342.55,340.71,340.77,179785.0,336.7446,337.0496,335.2391,335.2982,179785.0
2023-07-24 09:30:00,340.93,341.16,338.73,339.18,11029.0,335.4556,335.6819,333.2909,333.7337,11029.0
2023-07-24 09:40:00,339.18,339.23,338.72,338.81,3751.0,333.7337,333.7829,333.2811,333.3696,3751.0
2023-07-24 09:50:00,338.8,340.31,338.8,340.25,6821.0,333.3598,334.8455,333.3598,334.7865,6821.0
2023-07-24 10:00:00,340.11,340.62,339.77,340.45,6226.0,334.6488,335.1506,334.3142,334.9833,6226.0
2023-07-24 10:10:00,340.65,340.93,340.53,340.71,6370.0,335.1801,335.4556,335.062,335.2391,6370.0
2023-07-24 10:20:00,340.57,341.17,340.3,341.17,4222.0,335.1014,335.6917,334.8357,335.6917,4222.0
2023-07-24 10:30:00,341.19,341.63,340.7,341.54,5126.0,335.7114,336.1444,335.2293,336.0558,5126.0
2023-07-24 10:40:00,341.54,342.36,341.08,341.36,13904.0,336.0558,336.8626,335.6032,335.8787,13904.0
2023-07-24 10:50:00,341.31,342.32,341.14,342.24,16361.0,335.8295,336.8233,335.6622,336.7446,16361.0
2023-07-24 11:00:00,342.24,342.3,341.61,341.74,9200.0,336.7446,336.8036,336.1247,336.2526,9200.0
2023-07-24 11:10:00,341.66,342.04,341.5,341.63,8089.0,336.1739,336.5478,336.0164,336.1444,8089.0
2023-07-24 11:20:00,341.57,341.58,341.07,341.49,4670.0,336.0853,336.0952,335.5933,336.0066,4670.0
2023-07-24 11:30:00,341.5,341.53,340.79,341.11,5649.0,336.0164,336.046,335.3178,335.6327,5649.0
2023-07-24 11:40:00,341.19,341.98,341.19,341.96,3017.0,335.7114,336.4887,335.7114,336.4691,3017.0
2023-07-24 11:50:00,342.03,342.57,342.03,342.56,5062.0,336.5379,337.0693,336.5379,337.0594,5062.0
2023-07-24 12:00:00,342.57,342.76,342.17,342.67,4862.0,337.0693,337.2562,336.6757,337.1677,4862.0
2023-07-24 12:10:00,342.77,343.0,342.72,342.74,4790.0,337.266,337.4924,337.2168,337.2365,4790.0
2023-07-24 12:20:00,342.84,343.03,342.75,342.99,2558.0,337.3349,337.5219,337.2464,337.4825,2558.0
2023-07-24 12:30:00,343.13,343.26,342.76,343.26,3175.0,337.6203,337.7482,337.2562,337.7482,3175.0
2023-07-24 12:40:00,343.36,343.52,343.07,343.07,8656.0,337.8466,338.004,337.5612,337.5612,8656.0
2023-07-24 12:50:00,343.13,343.35,342.97,342.97,3588.0,337.6203,337.8367,337.4628,337.4628,3588.0
2023-07-24 13:00:00,342.93,342.97,342.47,342.53,1898.0,337.4235,337.4628,336.9709,337.0299,1898.0
2023-07-24 13:10:00,342.5,342.57,342.29,342.29,1598.0,337.0004,337.0693,336.7938,336.7938,1598.0
2023-07-24 13:20:00,342.24,342.53,342.23,342.53,2401.0,336.7446,337.0299,336.7347,337.0299,2401.0
2023-07-24 13:30:00,342.65,342.68,342.37,342.47,1410.0,337.148,337.1775,336.8725,336.9709,1410.0
2023-07-24 13:40:00,342.49,342.53,342.0,342.05,4524.0,336.9905,337.0299,336.5084,336.5576,4524.0
2023-07-24 13:50:00,341.98,342.25,341.61,342.25,8176.0,336.4887,336.7544,336.1247,336.7544,8176.0
2023-07-24 14:00:00,342.25,342.65,342.01,342.65,3387.0,336.7544,337.148,336.5183,337.148,3387.0
2023-07-24 14:10:00,342.54,342.66,342.36,342.47,1707.0,337.0397,337.1578,336.8626,336.9709,1707.0
2023-07-24 14:20:00,342.6,342.66,342.38,342.38,2777.0,337.0988,337.1578,336.8823,336.8823,2777.0
2023-07-24 14:30:00,342.37,342.41,342.3,342.38,1604.0,336.8725,336.9118,336.8036,336.8823,1604.0
2023-07-24 14:40:00,342.39,342.53,342.15,342.34,4261.0,336.8921,337.0299,336.656,336.843,4261.0
2023-07-24 14:50:00,342.42,342.6,342.34,342.45,4067.0,336.9217,337.0988,336.843,336.9512,4067.0
2023-07-24 15:00:00,342.46,342.84,342.04,342.69,18284.0,336.961,337.3349,336.5478,337.1873,18284.0
2023-07-24 15:10:00,342.69,342.69,342.41,342.48,2014.0,337.1873,337.1873,336.9118,336.9807,2014.0
2023-07-24 15:20:00,342.51,342.57,342.16,342.16,4395.0,337.0102,337.0693,336.6658,336.6658,4395.0
2023-07-24 15:30:00,342.21,342.22,341.78,342.17,13491.0,336.715,336.7249,336.2919,336.6757,13491.0
2023-07-24 15:40:00,342.16,343.09,342.05,342.82,19670.0,336.6658,337.5809,336.5576,337.3152,19670.0
2023-07-24 15:50:00,342.74,343.13,342.45,342.52,72690.0,337.2365,337.6203,336.9512,337.0201,72690.0
2023-07-25 09:30:00,342.15,342.44,340.79,341.92,8645.0,336.656,336.9413,335.3178,336.4297,8645.0
2023-07-25 09:40:00,341.54,343.25,341.36,342.44,24967.0,336.0558,337.7383,335.8787,336.9413,24967.0
2023-07-25 09:50:00,342.45,342.78,341.6,341.6,10190.0,336.9512,337.2759,336.1148,336.1148,10190.0
2023-07-25 10:00:00,341.89,341.98,341.09,341.8,5160.0,336.4002,336.4887,335.613,336.3116,5160.0
2023-07-25 10:10:00,342.15,342.28,341.2,341.21,2424.0,336.656,336.7839,335.7213,335.7311,2424.0
2023-07-25 10:20:00,341.53,341.78,341.44,341.64,1646.0,336.046,336.2919,335.9574,336.1542,1646.0
2023-07-25 10:30:00,341.75,342.0,341.51,341.94,10034.0,336.2624,336.5084,336.0263,336.4494,10034.0
2023-07-25 10:40:00,341.96,342.32,341.73,342.32,3084.0,336.4691,336.8233,336.2427,336.8233,3084.0
2023-07-25 10:50:00,342.41,342.53,342.19,342.19,3140.0,336.9118,337.0299,336.6954,336.6954,3140.0
2023-07-25 11:00:00,342.19,342.19,341.65,341.65,2400.0,336.6954,336.6954,336.164,336.164,2400.0
2023-07-25 11:10:00,341.67,341.81,341.54,341.81,1808.0,336.1837,336.3215,336.0558,336.3215,1808.0
2023-07-25 11:20:00,341.69,342.25,341.68,342.15,3034.0,336.2034,336.7544,336.1935,336.656,3034.0
2023-07-25 11:30:00,342.13,342.42,342.07,342.41,1367.0,336.6363,336.9217,336.5773,336.9118,1367.0
2023-07-25 11:40:00,342.57,342.74,342.34,342.35,4571.0,337.0693,337.2365,336.843,336.8528,4571.0
2023-07-25 11:50:00,342.41,342.63,342.21,342.34,6232.0,336.9118,337.1283,336.715,336.843,6232.0
2023-07-25 12:00:00,342.44,342.46,342.21,342.21,3870.0,336.9413,336.961,336.715,336.715,3870.0
2023-07-25 12:10:00,342.18,342.38,342.17,342.31,2110.0,336.6855,336.8823,336.6757,336.8134,2110.0
2023-07-25 12:20:00,342.21,342.33,342.2,342.31,1720.0,336.715,336.8331,336.7052,336.8134,1720.0
2023-07-25 12:30:00,342.27,342.32,342.05,342.29,4903.0,336.7741,336.8233,336.5576,336.7938,4903.0
2023-07-25 12:40:00,342.29,342.29,342.07,342.16,400.0,336.7938,336.7938,336.5773,336.6658,400.0
2023-07-25 12:50:00,342.24,342.24,341.98,342.06,3059.0,336.7446,336.7446,336.4887,336.5674,3059.0
2023-07-25 13:00:00,342.19,342.36,342.0,342.0,3504.0,336.6954,336.8626,336.5084,336.5084,3504.0
2023-07-25 13:10:00,342.18,342.4,342.18,342.28,800.0,336.6855,336.902,336.6855,336.7839,800.0
2023-07-25 13:20:00,342.31,342.34,341.87,341.87,5644.0,336.8134,336.843,336.3805,336.3805,5644.0
2023-07-25 13:30:00,341.91,341.98,341.81,341.81,3634.0,336.4199,336.4887,336.3215,336.3215,3634.0
2023-07-25 13:40:00,341.82,342.41,341.81,342.41,1922.0,336.3313,336.9118,336.3215,336.9118,1922.0
2023-07-25 13:50:00,342.43,342.62,342.43,342.45,2747.0,336.9315,337.1185,336.9315,336.9512,2747.0
2023-07-25 14:00:00,342.53,342.81,342.47,342.5,4247.0,337.0299,337.3054,336.9709,337.0004,4247.0
2023-07-25 14:10:00,342.57,342.57,342.37,342.52,1449.0,337.0693,337.0693,336.8725,337.0201,1449.0
2023-07-25 14:20:00,342.59,343.0,342.43,343.0,3099.0,337.0889,337.4924,336.9315,337.4924,3099.0
2023-07-25 14:30:00,343.01,343.09,342.92,342.99,2714.0,337.5022,337.5809,337.4136,337.4825,2714.0
2023-07-25 14:40:00,343.02,343.28,342.98,343.02,5401.0,337.512,337.7679,337.4727,337.512,5401.0
2023-07-25 14:50:00,342.9,342.96,342.72,342.72,1861.0,337.394,337.453,337.2168,337.2168,1861.0
2023-07-25 15:00:00,342.82,342.96,342.67,342.96,1624.0,337.3152,337.453,337.1677,337.453,1624.0
2023-07-25 15:10:00,342.86,343.19,342.85,343.06,5815.0,337.3546,337.6793,337.3448,337.5514,5815.0
2023-07-25 15:20:00,343.03,343.03,342.8,342.8,4142.0,337.5219,337.5219,337.2956,337.2956,4142.0
2023-07-25 15:30:00,342.85,343.19,342.84,343.13,5262.0,337.3448,337.6793,337.3349,337.6203,5262.0
2023-07-25 15:40:00,343.19,343.67,343.13,343.58,10148.0,337.6793,338.1516,337.6203,338.063,10148.0
2023-07-25 15:50:00,343.56,344.2,343.02,343.15,51756.0,338.0434,338.6731,337.512,337.6399,51756.0
2023-07-26 09:30:00,342.56,343.82,341.53,342.84,13575.0,337.0594,338.2992,336.046,337.3349,13575.0
2023-07-26 09:40:00,342.82,343.23,342.14,342.19,3102.0,337.3152,337.7187,336.6462,336.6954,3102.0
2023-07-26 09:50:00,342.41,342.44,341.54,341.76,4527.0,336.9118,336.9413,336.0558,336.2723,4527.0
2023-07-26 10:00:00,341.34,341.68,340.95,341.23,5461.0,335.859,336.1935,335.4753,335.7508,5461.0
2023-07-26 10:10:00,341.36,341.84,341.28,341.36,5349.0,335.8787,336.351,335.8,335.8787,5349.0
2023-07-26 10:20:00,341.36,341.96,341.26,341.81,5774.0,335.8787,336.4691,335.7803,336.3215,5774.0
2023-07-26 10:30:00,341.81,341.84,341.15,341.37,2656.0,336.3215,336.351,335.6721,335.8885,2656.0
2023-07-26 10:40:00,341.37,342.1,341.19,342.05,5819.0,335.8885,336.6068,335.7114,336.5576,5819.0
2023-07-26 10:50:00,342.21,342.62,341.89,342.62,5852.0,336.715,337.1185,336.4002,337.1185,5852.0
2023-07-26 11:00:00,342.71,343.05,342.45,342.78,5338.0,337.207,337.5416,336.9512,337.2759,5338.0
2023-07-26 11:10:00,342.78,343.0,342.07,342.09,3850.0,337.2759,337.4924,336.5773,336.597,3850.0
2023-07-26 11:20:00,342.12,342.44,341.85,341.89,4416.0,336.6265,336.9413,336.3608,336.4002,4416.0
2023-07-26 11:30:00,341.75,341.75,341.31,341.4,9468.0,336.2624,336.2624,335.8295,335.918,9468.0
2023-07-26 11:40:00,341.57,341.65,341.37,341.52,3318.0,336.0853,336.164,335.8885,336.0361,3318.0
2023-07-26 11:50:00,341.48,341.7,341.42,341.7,3233.0,335.9968,336.2132,335.9377,336.2132,3233.0
2023-07-26 12:00:00,341.66,341.94,341.64,341.94,1500.0,336.1739,336.4494,336.1542,336.4494,1500.0
2023-07-26 12:10:00,341.95,342.37,341.95,342.16,4343.0,336.4592,336.8725,336.4592,336.6658,4343.0
2023-07-26 12:20:00,342.08,342.24,341.69,342.24,3000.0,336.5871,336.7446,336.2034,336.7446,3000.0
2023-07-26 12:30:00,342.05,342.31,341.91,341.99,3846.0,336.5576,336.8134,336.4199,336.4986,3846.0
2023-07-26 12:40:00,341.86,342.2,341.86,341.9,2669.0,336.3707,336.7052,336.3707,336.41,2669.0
2023-07-26 12:50:00,341.99,342.06,341.77,341.85,2060.0,336.4986,336.5674,336.2821,336.3608,2060.0
2023-07-26 13:00:00,341.88,342.3,341.88,342.3,2738.0,336.3903,336.8036,336.3903,336.8036,2738.0
2023-07-26 13:10:00,342.18,342.18,341.77,341.93,3603.0,336.6855,336.6855,336.2821,336.4395,3603.0
2023-07-26 13:20:00,342.06,342.14,341.82,341.94,2270.0,336.5674,336.6462,336.3313,336.4494,2270.0
2023-07-26 13:30:00,342.0,342.0,341.55,341.73,3210.0,336.5084,336.5084,336.0656,336.2427,3210.0
2023-07-26 13:40:00,341.8,341.94,341.39,341.66,3218.0,336.3116,336.4494,335.9082,336.1739,3218.0
2023-07-26 13:50:00,341.47,341.51,341.35,341.41,3200.0,335.9869,336.0263,335.8688,335.9279,3200.0
2023-07-26 14:00:00,341.29,341.45,340.95,341.11,2809.0,335.8098,335.9672,335.4753,335.6327,2809.0
2023-07-26 14:10:00,341.11,341.16,340.98,341.14,2187.0,335.6327,335.6819,335.5048,335.6622,2187.0
2023-07-26 14:20:00,341.08,341.41,340.87,341.32,5715.0,335.6032,335.9279,335.3966,335.8393,5715.0
2023-07-26 14:30:00,341.29,341.96,341.08,341.88,3930.0,335.8098,336.4691,335.6032,336.3903,3930.0
2023-07-26 14:40:00,341.86,342.14,341.7,341.75,3510.0,336.3707,336.6462,336.2132,336.2624,3510.0
2023-07-26 14:50:00,341.68,341.97,341.54,341.69,4754.0,336.1935,336.4789,336.0558,336.2034,4754.0
2023-07-26 15:00:00,341.79,341.97,340.65,340.68,4473.0,336.3018,336.4789,335.1801,335.2096,4473.0
2023-07-26 15:10:00,340.86,341.32,340.85,341.02,6921.0,335.3867,335.8393,335.3769,335.5441,6921.0
2023-07-26 15:20:00,341.11,341.29,340.96,341.17,5459.0,335.6327,335.8098,335.4851,335.6917,5459.0
2023-07-26 15:30:00,341.1,341.1,340.63,340.67,7900.0,335.6229,335.6229,335.1604,335.1998,7900.0
2023-07-26 15:40:00,340.74,341.16,340.43,340.63,13819.0,335.2686,335.6819,334.9636,335.1604,13819.0
2023-07-26 15:50:00,340.4,341.45,340.4,341.39,44051.0,334.9341,335.9672,334.9341,335.9082,44051.0
2023-07-27 09:30:00,342.0,342.86,341.67,341.67,6944.0,336.5084,337.3546,336.1837,336.1837,6944.0
2023-07-27 09:40:00,341.67,341.69,339.71,339.72,2323.0,336.1837,336.2034,334.2552,334.265,2323.0
2023-07-27 09:50:00,339.71,340.64,339.09,340.53,9517.0,334.2552,335.1702,333.6451,335.062,9517.0
2023-07-27 10:00:00,340.21,340.69,339.01,339.04,8119.0,334.7472,335.2194,333.5664,333.5959,8119.0
2023-07-27 10:10:00,339.32,339.74,338.97,339.42,6625.0,333.8714,334.2847,333.5271,333.9698,6625.0
2023-07-27 10:20:00,339.48,339.76,339.25,339.47,7830.0,334.0289,334.3044,333.8026,334.019,7830.0
2023-07-27 10:30:00,339.54,340.14,339.4,340.11,5821.0,334.0879,334.6783,333.9502,334.6488,5821.0
2023-07-27 10:40:00,340.22,340.35,339.08,339.08,8555.0,334.757,334.8849,333.6353,333.6353,8555.0
2023-07-27 10:50:00,339.09,339.17,338.26,338.44,4101.0,333.6451,333.7239,332.8285,333.0056,4101.0
2023-07-27 11:00:00,338.64,338.77,338.11,338.15,4903.0,333.2024,333.3303,332.6809,332.7202,4903.0
2023-07-27 11:10:00,338.14,338.6,338.06,338.49,4445.0,332.7104,333.163,332.6317,333.0548,4445.0
2023-07-27 11:20:00,338.4,338.97,338.11,338.11,4373.0,332.9662,333.5271,332.6809,332.6809,4373.0
2023-07-27 11:30:00,338.0,338.25,337.79,338.25,4636.0,332.5726,332.8186,332.366,332.8186,4636.0
2023-07-27 11:40:00,338.35,338.5,338.03,338.04,5219.0,332.917,333.0646,332.6022,332.612,5219.0
2023-07-27 11:50:00,338.1,338.41,337.56,338.32,13664.0,332.671,332.9761,332.1397,332.8875,13664.0
2023-07-27 12:00:00,338.39,338.92,338.39,338.69,5671.0,332.9564,333.4779,332.9564,333.2516,5671.0
2023-07-27 12:10:00,338.68,338.78,338.53,338.7,3727.0,333.2417,333.3401,333.0941,333.2614,3727.0
2023-07-27 12:20:00,338.63,338.81,338.21,338.72,4938.0,333.1925,333.3696,332.7793,333.2811,4938.0
2023-07-27 12:30:00,338.82,339.01,338.63,338.82,4604.0,333.3795,333.5664,333.1925,333.3795,4604.0
2023-07-27 12:40:00,338.96,339.1,338.89,339.08,4826.0,333.5172,333.655,333.4483,333.6353,4826.0
2023-07-27 12:50:00,339.14,339.15,338.72,338.92,4658.0,333.6943,333.7042,333.2811,333.4779,4658.0
2023-07-27 13:00:00,338.69,339.22,338.68,338.9,6225.0,333.2516,333.7731,333.2417,333.4582,6225.0
2023-07-27 13:10:00,339.11,339.11,338.58,338.68,7848.0,333.6648,333.6648,333.1433,333.2417,7848.0
2023-07-27 13:20:00,338.58,338.85,338.53,338.72,6328.0,333.1433,333.409,333.0941,333.2811,6328.0
2023-07-27 13:30:00,338.76,339.46,338.76,339.35,7823.0,333.3204,334.0092,333.3204,333.901,7823.0
2023-07-27 13:40:00,339.39,339.72,339.31,339.48,8497.0,333.9403,334.265,333.8616,334.0289,8497.0
2023-07-27 13:50:00,339.48,339.52,339.08,339.37,11827.0,334.0289,334.0682,333.6353,333.9206,11827.0
2023-07-27 14:00:00,339.18,339.26,338.84,338.97,5442.0,333.7337,333.8124,333.3992,333.5271,5442.0
2023-07-27 14:10:00,338.63,338.7,337.85,338.12,7450.0,333.1925,333.2614,332.425,332.6907,7450.0
2023-07-27 14:20:00,337.92,337.92,337.2,337.22,10197.0,332.4939,332.4939,331.7855,331.8052,10197.0
2023-07-27 14:30:00,337.33,337.68,337.02,337.28,9900.0,331.9134,332.2578,331.6084,331.8642,9900.0
2023-07-27 14:40:00,337.35,337.83,337.35,337.78,6794.0,331.9331,332.4054,331.9331,332.3562,6794.0
2023-07-27 14:50:00,337.69,337.76,337.43,337.66,7265.0,332.2676,332.3365,332.0118,332.2381,7265.0
2023-07-27 15:00:00,337.53,337.86,337.32,337.83,8466.0,332.1102,332.4349,331.9036,332.4054,8466.0
2023-07-27 15:10:00,337.92,337.92,337.42,337.51,7576.0,332.4939,332.4939,332.002,332.0905,7576.0
2023-07-27 15:20:00,337.48,337.6,337.39,337.48,6907.0,332.061,332.1791,331.9724,332.061,6907.0
2023-07-27 15:30:00,337.54,337.75,337.25,337.25,15554.0,332.12,332.3267,331.8347,331.8347,15554.0
2023-07-27 15:40:00,337.22,337.29,336.5,336.81,24067.0,331.8052,331.874,331.0967,331.4017,24067.0
2023-07-27 15:50:00,336.81,337.65,336.72,337.04,100454.0,331.4017,332.2283,331.3132,331.6281,100454.0
2023-07-28 09:30:00,334.88,343.68,328.24,328.94,87463.0,329.5027,338.1614,322.9694,323.6581,87463.0
2023-07-28 09:40:00,329.4,330.0,323.9,323.91,63450.0,324.1107,324.7011,318.699,318.7089,63450.0
2023-07-28 09:50:00,324.26,325.02,323.05,323.61,60256.0,319.0533,319.8011,317.8627,318.4137,60256.0
2023-07-28 10:00:00,323.61,325.96,321.38,322.0,46560.0,318.4137,320.726,316.2195,316.8296,46560.0
2023-07-28 10:10:00,322.56,323.14,321.65,322.0,51787.0,317.3806,317.9513,316.4852,316.8296,51787.0
2023-07-28 10:20:00,322.07,322.39,321.7,321.94,22023.0,316.8984,317.2133,316.5344,316.7705,22023.0
2023-07-28 10:30:00,321.84,321.96,320.43,321.59,32837.0,316.6721,316.7902,315.2848,316.4261,32837.0
2023-07-28 10:40:00,321.77,323.24,321.4,322.98,33528.0,316.6032,318.0496,316.2392,317.7938,33528.0
2023-07-28 10:50:00,323.25,324.86,323.25,323.77,12843.0,318.0595,319.6436,318.0595,318.5711,12843.0
2023-07-28 11:00:00,323.77,323.77,321.15,322.12,10442.0,318.5711,318.5711,315.9932,316.9476,10442.0
2023-07-28 11:10:00,322.02,322.4,321.51,321.93,9315.0,316.8492,317.2231,316.3474,316.7607,9315.0
2023-07-28 11:20:00,321.94,322.29,321.51,321.84,7860.0,316.7705,317.1149,316.3474,316.6721,7860.0
2023-07-28 11:30:00,321.93,322.32,321.5,321.58,10510.0,316.7607,317.1444,316.3376,316.4163,10510.0
2023-07-28 11:40:00,321.81,322.78,321.69,322.78,6961.0,316.6426,317.597,316.5245,317.597,6961.0
2023-07-28 11:50:00,322.78,322.78,321.65,321.91,19057.0,317.597,317.597,316.4852,316.741,19057.0
2023-07-28 12:00:00,321.97,322.11,320.0,320.15,35590.0,316.8,316.9378,314.8617,315.0093,35590.0
2023-07-28 12:10:00,320.15,320.51,319.82,320.34,18199.0,315.0093,315.3635,314.6846,315.1962,18199.0
2023-07-28 12:20:00,320.46,322.45,320.44,321.81,20799.0,315.3143,317.2723,315.2946,316.6426,20799.0
2023-07-28 12:30:00,322.14,322.39,321.88,322.21,11943.0,316.9673,317.2133,316.7115,317.0362,11943.0
2023-07-28 12:40:00,322.0,322.57,321.75,321.77,17255.0,316.8296,317.3904,316.5836,316.6032,17255.0
2023-07-28 12:50:00,321.93,322.32,321.51,321.85,9443.0,316.7607,317.1444,316.3474,316.682,9443.0
2023-07-28 13:00:00,321.85,321.85,320.72,320.72,13748.0,316.682,316.682,315.5701,315.5701,13748.0
2023-07-28 13:10:00,320.61,320.61,320.0,320.1,13736.0,315.4619,315.4619,314.8617,314.9601,13736.0
2023-07-28 13:20:00,320.0,320.47,319.84,320.22,23142.0,314.8617,315.3241,314.7042,315.0781,23142.0
2023-07-28 13:30:00,320.04,320.04,319.39,319.39,6819.0,314.901,314.901,314.2615,314.2615,6819.0
2023-07-28 13:40:00,319.49,320.11,319.49,319.93,9142.0,314.3599,314.9699,314.3599,314.7928,9142.0
2023-07-28 13:50:00,320.0,320.82,319.94,320.52,11695.0,314.8617,315.6685,314.8026,315.3733,11695.0
2023-07-28 14:00:00,320.43,320.69,320.22,320.4,14858.0,315.2848,315.5406,315.0781,315.2552,14858.0
2023-07-28 14:10:00,320.62,321.49,320.5,321.25,15575.0,315.4717,316.3277,315.3536,316.0916,15575.0
2023-07-28 14:20:00,321.37,321.73,321.1,321.6,13082.0,316.2097,316.5639,315.944,316.436,13082.0
2023-07-28 14:30:00,321.61,321.61,321.11,321.31,18474.0,316.4458,316.4458,315.9538,316.1506,18474.0
2023-07-28 14:40:00,321.33,321.68,320.73,321.28,13213.0,316.1703,316.5147,315.5799,316.1211,13213.0
2023-07-28 14:50:00,321.28,321.33,320.63,320.74,15507.0,316.1211,316.1703,315.4816,315.5898,15507.0
2023-07-28 15:00:00,320.75,320.75,319.74,320.38,18444.0,315.5996,315.5996,314.6058,315.2356,18444.0
2023-07-28 15:10:00,320.34,320.34,319.12,319.22,15451.0,315.1962,315.1962,313.9958,314.0942,15451.0
2023-07-28 15:20:00,319.33,319.58,318.67,318.88,15290.0,314.2024,314.4484,313.553,313.7597,15290.0
2023-07-28 15:30:00,318.75,318.87,318.1,318.23,37143.0,313.6317,313.7498,312.9922,313.1201,37143.0
2023-07-28 15:40:00,318.25,319.18,318.04,319.0,32835.0,313.1398,314.0548,312.9331,313.8777,32835.0
2023-07-28 15:50:00,319.0,320.16,317.75,319.62,141691.0,313.8777,315.0191,312.6478,314.4878,141691.0
2023-07-31 09:30:00,316.62,316.63,314.26,316.09,48842.0,312.1375,312.1474,309.8109,311.615,48842.0
2023-07-31 09:40:00,316.35,318.09,316.32,317.91,11937.0,311.8713,313.5867,311.8417,313.4092,11937.0
2023-07-31 09:50:00,317.92,317.92,315.0,316.28,8953.0,313.4191,313.4191,310.5404,311.8023,8953.0
2023-07-31 10:00:00,316.4,318.22,315.95,317.34,18396.0,311.9206,313.7148,311.477,312.8473,18396.0
2023-07-31 10:10:00,317.52,319.8,317.31,319.44,13293.0,313.0248,315.2725,312.8177,314.9176,13293.0
2023-07-31 10:20:00,319.29,320.77,319.29,320.53,17621.0,314.7697,316.2287,314.7697,315.9921,17621.0
2023-07-31 10:30:00,320.59,320.61,318.98,319.1,13232.0,316.0513,316.071,314.4641,314.5824,13232.0
2023-07-31 10:40:00,319.22,320.01,319.22,319.57,8229.0,314.7007,315.4795,314.7007,315.0457,8229.0
2023-07-31 10:50:00,319.7,321.11,319.46,320.77,9034.0,315.1739,316.5639,314.9373,316.2287,9034.0
2023-07-31 11:00:00,320.68,321.02,320.08,321.02,4344.0,316.14,316.4752,315.5485,316.4752,4344.0
2023-07-31 11:10:00,320.87,321.31,319.88,320.05,7745.0,316.3273,316.7611,315.3513,315.5189,7745.0
2023-07-31 11:20:00,320.18,320.18,319.42,319.51,1842.0,315.6471,315.6471,314.8979,314.9866,1842.0
2023-07-31 11:30:00,320.05,320.05,318.64,318.75,8429.0,315.5189,315.5189,314.1289,314.2373,8429.0
2023-07-31 11:40:00,318.63,318.8,318.38,318.8,2972.0,314.119,314.2866,313.8726,314.2866,2972.0
2023-07-31 11:50:00,318.85,319.24,318.76,319.24,3101.0,314.3359,314.7204,314.2472,314.7204,3101.0
2023-07-31 12:00:00,319.14,319.57,318.87,319.57,4860.0,314.6218,315.0457,314.3556,315.0457,4860.0
2023-07-31 12:10:00,319.34,319.34,319.05,319.25,2866.0,314.819,314.819,314.5331,314.7303,2866.0
2023-07-31 12:20:00,319.27,319.34,319.05,319.28,2513.0,314.75,314.819,314.5331,314.7598,2513.0
2023-07-31 12:30:00,319.24,319.4,319.0,319.09,2845.0,314.7204,314.8781,314.4838,314.5725,2845.0
2023-07-31 12:40:00,319.03,319.18,318.93,318.94,1821.0,314.5134,314.6613,314.4148,314.4247,1821.0
2023-07-31 12:50:00,318.84,319.15,318.56,319.15,2209.0,314.3261,314.6317,314.05,314.6317,2209.0
2023-07-31 13:00:00,318.91,318.98,318.49,318.88,2247.0,314.3951,314.4641,313.981,314.3655,2247.0
2023-07-31 13:10:00,318.97,318.97,318.08,318.1,5248.0,314.4542,314.4542,313.5768,313.5965,5248.0
2023-07-31 13:20:00,318.15,318.23,317.61,317.62,5921.0,313.6458,313.7247,313.1135,313.1233,5921.0
2023-07-31 13:30:00,317.69,317.85,317.61,317.61,5173.0,313.1923,313.3501,313.1135,313.1135,5173.0
2023-07-31 13:40:00,317.67,317.67,317.44,317.44,4594.0,313.1726,313.1726,312.9459,312.9459,4594.0
2023-07-31 13:50:00,317.34,317.81,317.29,317.68,3148.0,312.8473,313.3107,312.798,313.1825,3148.0
2023-07-31 14:00:00,317.56,318.12,317.56,318.08,10463.0,313.0642,313.6163,313.0642,313.5768,10463.0
2023-07-31 14:10:00,318.01,318.24,317.95,318.07,3367.0,313.5078,313.7346,313.4487,313.567,3367.0
2023-07-31 14:20:00,317.97,318.87,317.97,318.76,5036.0,313.4684,314.3556,313.4684,314.2472,5036.0
2023-07-31 14:30:00,318.76,318.84,318.54,318.67,3256.0,314.2472,314.3261,314.0303,314.1585,3256.0
2023-07-31 14:40:00,318.67,318.74,318.36,318.48,2308.0,314.1585,314.2275,313.8529,313.9712,2308.0
2023-07-31 14:50:00,318.54,318.76,318.43,318.74,3068.0,314.0303,314.2472,313.9219,314.2275,3068.0
2023-07-31 15:00:00,318.71,318.78,318.4,318.4,4029.0,314.1979,314.2669,313.8923,313.8923,4029.0
2023-07-31 15:10:00,318.3,318.57,318.29,318.48,2937.0,313.7937,314.0599,313.7839,313.9712,2937.0
2023-07-31 15:20:00,318.48,318.58,318.09,318.33,10065.0,313.9712,314.0697,313.5867,313.8233,10065.0
2023-07-31 15:30:00,318.34,318.5,318.23,318.28,7776.0,313.8331,313.9909,313.7247,313.774,7776.0
2023-07-31 15:40:00,318.33,318.47,317.63,317.64,10716.0,313.8233,313.9613,313.1332,313.1431,10716.0
2023-07-31 15:50:00,317.63,318.63,317.16,318.62,50136.0,313.1332,314.119,312.6699,314.1092,50136.0
2023-08-01 09:30:00,318.0,321.72,318.0,320.47,14653.0,313.498,317.1653,313.498,315.933,14653.0
2023-08-01 09:40:00,320.09,321.0,319.28,319.37,9233.0,315.5584,316.4555,314.7598,314.8486,9233.0
2023-08-01 09:50:00,319.37,319.87,318.57,319.07,5008.0,314.8486,315.3415,314.0599,314.5528,5008.0
2023-08-01 10:00:00,318.91,318.96,317.71,317.86,12195.0,314.3951,314.4444,313.2121,313.3599,12195.0
2023-08-01 10:10:00,317.8,317.93,317.01,317.29,7966.0,313.3008,313.429,312.522,312.798,7966.0
2023-08-01 10:20:00,317.49,319.41,317.25,319.09,7233.0,312.9952,314.888,312.7586,314.5725,7233.0
2023-08-01 10:30:00,319.24,319.67,319.03,319.05,4169.0,314.7204,315.1443,314.5134,314.5331,4169.0
2023-08-01 10:40:00,319.25,319.26,318.61,318.8,4752.0,314.7303,314.7401,314.0993,314.2866,4752.0
2023-08-01 10:50:00,318.65,318.99,318.51,318.79,6231.0,314.1388,314.4739,314.0007,314.2768,6231.0
2023-08-01 11:00:00,318.62,319.01,318.02,319.01,5204.0,314.1092,314.4937,313.5177,314.4937,5204.0
2023-08-01 11:10:00,318.74,319.16,318.35,318.7,5237.0,314.2275,314.6415,313.843,314.1881,5237.0
2023-08-01 11:20:00,318.66,318.94,318.48,318.86,2823.0,314.1486,314.4247,313.9712,314.3458,2823.0
2023-08-01 11:30:00,318.7,319.18,318.55,319.18,3502.0,314.1881,314.6613,314.0402,314.6613,3502.0
2023-08-01 11:40:00,318.89,319.52,318.89,319.44,2396.0,314.3754,314.9964,314.3754,314.9176,2396.0
2023-08-01 11:50:00,319.77,319.77,319.37,319.41,1479.0,315.2429,315.2429,314.8486,314.888,1479.0
2023-08-01 12:00:00,319.52,319.53,318.78,318.78,3600.0,314.9964,315.0063,314.2669,314.2669,3600.0
2023-08-01 12:10:00,318.85,318.85,318.41,318.47,3326.0,314.3359,314.3359,313.9022,313.9613,3326.0
2023-08-01 12:20:00,318.46,318.75,318.05,318.75,3578.0,313.9514,314.2373,313.5473,314.2373,3578.0
2023-08-01 12:30:00,318.75,318.8,318.47,318.69,4807.0,314.2373,314.2866,313.9613,314.1782,4807.0
2023-08-01 12:40:00,318.7,319.11,318.7,318.98,2945.0,314.1881,314.5922,314.1881,314.4641,2945.0
2023-08-01 12:50:00,318.91,319.49,318.91,319.34,6780.0,314.3951,314.9669,314.3951,314.819,6780.0
2023-08-01 13:00:00,319.38,319.39,319.02,319.21,3252.0,314.8584,314.8683,314.5035,314.6908,3252.0
2023-08-01 13:10:00,319.22,319.22,318.91,318.91,4413.0,314.7007,314.7007,314.3951,314.3951,4413.0
2023-08-01 13:20:00,318.88,319.35,318.88,319.35,2703.0,314.3655,314.8288,314.3655,314.8288,2703.0
2023-08-01 13:30:00,319.35,319.36,318.97,319.15,5145.0,314.8288,314.8387,314.4542,314.6317,5145.0
2023-08-01 13:40:00,319.15,319.8,319.04,319.71,4417.0,314.6317,315.2725,314.5232,315.1838,4417.0
2023-08-01 13:50:00,319.68,320.18,319.68,320.0,4139.0,315.1542,315.6471,315.1542,315.4696,4139.0
2023-08-01 14:00:00,320.01,320.01,319.54,319.55,4031.0,315.4795,315.4795,315.0162,315.026,4031.0
2023-08-01 14:10:00,319.53,319.53,318.89,319.23,8684.0,315.0063,315.0063,314.3754,314.7105,8684.0
2023-08-01 14:20:00,319.31,319.39,318.98,319.18,4240.0,314.7894,314.8683,314.4641,314.6613,4240.0
2023-08-01 14:30:00,319.32,319.73,319.21,319.62,7989.0,314.7993,315.2035,314.6908,315.095,7989.0
2023-08-01 14:40:00,319.62,319.99,319.37,319.99,8300.0,315.095,315.4598,314.8486,315.4598,8300.0
2023-08-01 14:50:00,319.99,320.2,319.9,320.1,8574.0,315.4598,315.6668,315.3711,315.5682,8574.0
2023-08-01 15:00:00,320.04,320.09,319.25,319.75,8618.0,315.5091,315.5584,314.7303,315.2232,8618.0
2023-08-01 15:10:00,319.67,319.94,319.62,319.65,6293.0,315.1443,315.4105,315.095,315.1246,6293.0
2023-08-01 15:20:00,319.73,319.79,319.35,319.79,10184.0,315.2035,315.2626,314.8288,315.2626,10184.0
2023-08-01 15:30:00,319.87,319.87,319.57,319.63,13561.0,315.3415,315.3415,315.0457,315.1049,13561.0
2023-08-01 15:40:00,319.52,319.58,319.28,319.54,19513.0,314.9964,315.0556,314.7598,315.0162,19513.0
2023-08-01 15:50:00,319.58,320.09,319.31,319.38,72387.0,315.0556,315.5584,314.7894,314.8584,72387.0
2023-08-02 09:30:00,318.3,318.71,317.02,317.89,18757.0,313.7937,314.1979,312.5318,313.3895,18757.0
2023-08-02 09:40:00,318.15,319.94,318.15,319.49,6402.0,313.6458,315.4105,313.6458,314.9669,6402.0
2023-08-02 09:50:00,319.64,321.01,319.43,321.0,6157.0,315.1147,316.4653,314.9077,316.4555,6157.0
2023-08-02 10:00:00,321.08,321.16,319.72,320.5,10890.0,316.5344,316.6132,315.1936,315.9626,10890.0
2023-08-02 10:10:00,320.73,321.67,320.4,320.52,13739.0,316.1893,317.116,315.864,315.9823,13739.0
2023-08-02 10:20:00,320.37,320.37,319.34,319.36,8944.0,315.8344,315.8344,314.819,314.8387,8944.0
2023-08-02 10:30:00,319.41,319.76,318.83,319.34,7955.0,314.888,315.233,314.3162,314.819,7955.0
2023-08-02 10:40:00,319.54,319.92,319.34,319.41,6551.0,315.0162,315.3908,314.819,314.888,6551.0
2023-08-02 10:50:00,319.36,319.66,318.71,319.66,7800.0,314.8387,315.1345,314.1979,315.1345,7800.0
2023-08-02 11:00:00,319.87,320.38,319.59,319.6,8068.0,315.3415,315.8443,315.0655,315.0753,8068.0
2023-08-02 11:10:00,319.74,319.98,319.37,319.56,5397.0,315.2133,315.4499,314.8486,315.0359,5397.0
2023-08-02 11:20:00,319.59,320.47,319.43,320.47,6230.0,315.0655,315.933,314.9077,315.933,6230.0
2023-08-02 11:30:00,320.31,320.98,320.31,320.92,6805.0,315.7753,316.4358,315.7753,316.3766,6805.0
2023-08-02 11:40:00,320.93,321.24,320.61,321.16,6919.0,316.3865,316.6921,316.071,316.6132,6919.0
2023-08-02 11:50:00,321.02,322.01,321.01,322.01,4470.0,316.4752,317.4512,316.4653,317.4512,4470.0
2023-08-02 12:00:00,322.14,323.16,321.92,323.16,6917.0,317.5793,318.5849,317.3625,318.5849,6917.0
2023-08-02 12:10:00,323.05,323.83,322.95,323.82,11785.0,318.4765,319.2454,318.3779,319.2356,11785.0
2023-08-02 12:20:00,323.73,323.73,322.84,322.94,5393.0,319.1468,319.1468,318.2694,318.368,5393.0
2023-08-02 12:30:00,322.94,323.13,322.54,322.68,7166.0,318.368,318.5553,317.9737,318.1117,7166.0
2023-08-02 12:40:00,322.56,322.56,321.97,322.37,5787.0,317.9934,317.9934,317.4118,317.8061,5787.0
2023-08-02 12:50:00,322.38,323.23,322.17,322.66,14250.0,317.816,318.6539,317.6089,318.092,14250.0
2023-08-02 13:00:00,322.6,322.97,322.58,322.96,5025.0,318.0328,318.3976,318.0131,318.3877,5025.0
2023-08-02 13:10:00,323.23,323.28,322.94,322.94,2929.0,318.6539,318.7032,318.368,318.368,2929.0
2023-08-02 13:20:00,323.01,323.45,322.77,323.41,4321.0,318.437,318.8708,318.2004,318.8314,4321.0
2023-08-02 13:30:00,323.52,323.54,323.22,323.33,3971.0,318.9398,318.9595,318.6441,318.7525,3971.0
2023-08-02 13:40:00,323.26,323.5,323.2,323.31,4041.0,318.6835,318.9201,318.6243,318.7328,4041.0
2023-08-02 13:50:00,323.34,323.39,323.02,323.39,3381.0,318.7624,318.8117,318.4469,318.8117,3381.0
2023-08-02 14:00:00,323.42,323.69,323.36,323.43,6032.0,318.8412,319.1074,318.7821,318.8511,6032.0
2023-08-02 14:10:00,323.41,323.68,323.22,323.64,9623.0,318.8314,319.0975,318.6441,319.0581,9623.0
2023-08-02 14:20:00,323.62,324.37,323.51,323.69,9612.0,319.0384,319.7778,318.93,319.1074,9612.0
2023-08-02 14:30:00,323.63,323.84,323.54,323.84,4489.0,319.0483,319.2553,318.9595,319.2553,4489.0
2023-08-02 14:40:00,323.85,323.94,323.51,323.6,7211.0,319.2651,319.3539,318.93,319.0187,7211.0
2023-08-02 14:50:00,323.69,323.78,323.52,323.56,6412.0,319.1074,319.1961,318.9398,318.9792,6412.0
2023-08-02 15:00:00,323.59,323.78,323.46,323.78,7963.0,319.0088,319.1961,318.8807,319.1961,7963.0
2023-08-02 15:10:00,323.68,323.68,323.13,323.38,7237.0,319.0975,319.0975,318.5553,318.8018,7237.0
2023-08-02 15:20:00,323.48,323.79,323.36,323.46,7148.0,318.9004,319.206,318.7821,318.8807,7148.0
2023-08-02 15:30:00,323.37,323.56,323.18,323.56,10118.0,318.7919,318.9792,318.6046,318.9792,10118.0
2023-08-02 15:40:00,323.56,323.8,323.25,323.35,17025.0,318.9792,319.2158,318.6736,318.7722,17025.0
2023-08-02 15:50:00,323.27,323.77,323.13,323.31,62245.0,318.6934,319.1863,318.5553,318.7328,62245.0
2023-08-03 09:30:00,320.78,321.16,318.97,320.3,20607.0,316.2386,316.6132,314.4542,315.7654,20607.0
2023-08-03 09:40:00,320.44,321.13,320.25,320.49,8629.0,315.9034,316.5836,315.7161,315.9527,8629.0
2023-08-03 09:50:00,320.61,322.08,320.27,321.46,38229.0,316.071,317.5202,315.7358,316.909,38229.0
2023-08-03 10:00:00,321.37,321.5,320.66,321.13,38909.0,316.8203,316.9484,316.1203,316.5836,38909.0
2023-08-03 10:10:00,321.1,321.29,320.86,321.16,17380.0,316.5541,316.7414,316.3175,316.6132,17380.0
2023-08-03 10:20:00,321.27,321.45,320.72,321.05,12090.0,316.7217,316.8991,316.1795,316.5048,12090.0
2023-08-03 10:30:00,321.29,321.29,319.84,319.84,10300.0,316.7414,316.7414,315.3119,315.3119,10300.0
2023-08-03 10:40:00,319.82,320.15,319.77,319.8,11229.0,315.2922,315.6175,315.2429,315.2725,11229.0
2023-08-03 10:50:00,319.83,320.12,319.56,319.98,54327.0,315.3021,315.5879,315.0359,315.4499,54327.0
2023-08-03 11:00:00,319.89,320.06,319.3,319.81,34040.0,315.3612,315.5288,314.7796,315.2823,34040.0
2023-08-03 11:10:00,319.7,319.86,319.15,319.84,7428.0,315.1739,315.3316,314.6317,315.3119,7428.0
2023-08-03 11:20:00,319.87,320.08,319.72,319.75,32589.0,315.3415,315.5485,315.1936,315.2232,32589.0
2023-08-03 11:30:00,319.61,319.89,319.56,319.89,1724.0,315.0852,315.3612,315.0359,315.3612,1724.0
2023-08-03 11:40:00,319.8,319.86,319.18,319.24,7511.0,315.2725,315.3316,314.6613,314.7204,7511.0
2023-08-03 11:50:00,319.36,319.54,318.96,319.09,3268.0,314.8387,315.0162,314.4444,314.5725,3268.0
2023-08-03 12:00:00,318.91,318.91,317.99,318.12,9175.0,314.3951,314.3951,313.4881,313.6163,9175.0
2023-08-03 12:10:00,318.19,318.2,317.42,317.87,8767.0,313.6853,313.6951,312.9262,313.3698,8767.0
2023-08-03 12:20:00,317.9,319.17,317.9,319.17,9372.0,313.3994,314.6514,313.3994,314.6514,9372.0
2023-08-03 12:30:00,319.27,319.89,318.91,319.56,18504.0,314.75,315.3612,314.3951,315.0359,18504.0
2023-08-03 12:40:00,319.49,319.99,319.29,319.94,19566.0,314.9669,315.4598,314.7697,315.4105,19566.0
2023-08-03 12:50:00,319.82,321.02,319.82,320.9,29775.0,315.2922,316.4752,315.2922,316.3569,29775.0
2023-08-03 13:00:00,320.78,320.78,320.25,320.25,2382.0,316.2386,316.2386,315.7161,315.7161,2382.0
2023-08-03 13:10:00,320.48,320.65,320.19,320.19,1509.0,315.9429,316.1104,315.657,315.657,1509.0
2023-08-03 13:20:00,320.19,320.55,319.31,320.38,11053.0,315.657,316.0119,314.7894,315.8443,11053.0
2023-08-03 13:30:00,320.25,320.25,319.66,319.88,45132.0,315.7161,315.7161,315.1345,315.3513,45132.0
2023-08-03 13:40:00,319.82,320.22,319.31,319.45,8942.0,315.2922,315.6865,314.7894,314.9274,8942.0
2023-08-03 13:50:00,319.44,319.71,319.07,319.14,20134.0,314.9176,315.1838,314.5528,314.6218,20134.0
2023-08-03 14:00:00,319.33,319.51,318.58,318.58,8527.0,314.8091,314.9866,314.0697,314.0697,8527.0
2023-08-03 14:10:00,318.71,318.71,317.9,318.25,6187.0,314.1979,314.1979,313.3994,313.7444,6187.0
2023-08-03 14:20:00,318.29,318.33,318.08,318.23,4214.0,313.7839,313.8233,313.5768,313.7247,4214.0
2023-08-03 14:30:00,318.31,319.22,318.31,319.22,8948.0,313.8036,314.7007,313.8036,314.7007,8948.0
2023-08-03 14:40:00,319.26,319.54,318.97,318.97,17655.0,314.7401,315.0162,314.4542,314.4542,17655.0
2023-08-03 14:50:00,318.99,319.11,318.27,318.63,34639.0,314.4739,314.5922,313.7641,314.119,34639.0
2023-08-03 15:00:00,318.68,319.13,318.4,318.41,11684.0,314.1683,314.612,313.8923,313.9022,11684.0
2023-08-03 15:10:00,318.42,318.68,318.15,318.56,11046.0,313.912,314.1683,313.6458,314.05,11046.0
2023-08-03 15:20:00,318.52,319.28,318.51,319.0,8673.0,314.0106,314.7598,314.0007,314.4838,8673.0
2023-08-03 15:30:00,319.1,319.47,319.09,319.47,9025.0,314.5824,314.9471,314.5725,314.9471,9025.0
2023-08-03 15:40:00,319.47,319.47,318.35,318.63,23178.0,314.9471,314.9471,313.843,314.119,23178.0
2023-08-03 15:50:00,318.62,318.66,317.15,317.4,150229.0,314.1092,314.1486,312.66,312.9065,150229.0
2023-08-04 09:30:00,314.82,317.1,314.49,316.55,31553.0,310.363,312.6107,310.0377,312.0685,31553.0
2023-08-04 09:40:00,316.94,317.53,316.57,317.17,11951.0,312.453,313.0346,312.0882,312.6797,11951.0
2023-08-04 09:50:00,317.31,317.32,315.94,316.05,10651.0,312.8177,312.8276,311.4671,311.5756,10651.0
2023-08-04 10:00:00,316.23,316.71,315.72,315.84,15484.0,311.753,312.2262,311.2502,311.3685,15484.0
2023-08-04 10:10:00,315.77,315.81,314.85,315.4,16458.0,311.2995,311.339,310.3926,310.9348,16458.0
2023-08-04 10:20:00,315.65,316.54,315.56,316.3,21637.0,311.1812,312.0586,311.0925,311.822,21637.0
2023-08-04 10:30:00,316.69,317.08,316.35,316.91,8078.0,312.2065,312.591,311.8713,312.4234,8078.0
2023-08-04 10:40:00,317.22,317.86,317.22,317.69,4972.0,312.729,313.3599,312.729,313.1923,4972.0
2023-08-04 10:50:00,317.57,318.44,317.57,318.44,3502.0,313.074,313.9317,313.074,313.9317,3502.0
2023-08-04 11:00:00,318.36,318.78,318.21,318.51,6953.0,313.8529,314.2669,313.705,314.0007,6953.0
2023-08-04 11:10:00,318.49,318.49,317.87,318.01,8662.0,313.981,313.981,313.3698,313.5078,8662.0
2023-08-04 11:20:00,318.02,318.26,317.91,318.08,6008.0,313.5177,313.7543,313.4092,313.5768,6008.0
2023-08-04 11:30:00,318.12,318.59,317.91,318.46,11351.0,313.6163,314.0796,313.4092,313.9514,11351.0
2023-08-04 11:40:00,318.39,318.51,318.16,318.5,8986.0,313.8824,314.0007,313.6557,313.9909,8986.0
2023-08-04 11:50:00,318.42,318.72,317.95,318.69,9664.0,313.912,314.2078,313.4487,314.1782,9664.0
2023-08-04 12:00:00,318.69,318.72,318.43,318.49,7677.0,314.1782,314.2078,313.9219,313.981,7677.0
2023-08-04 12:10:00,318.48,319.38,318.48,319.17,5473.0,313.9712,314.8584,313.9712,314.6514,5473.0
2023-08-04 12:20:00,319.08,319.31,318.86,319.25,4975.0,314.5627,314.7894,314.3458,314.7303,4975.0
2023-08-04 12:30:00,319.34,319.37,319.06,319.37,7588.0,314.819,314.8486,314.543,314.8486,7588.0
2023-08-04 12:40:00,319.37,319.73,319.19,319.73,4053.0,314.8486,315.2035,314.6711,315.2035,4053.0
2023-08-04 12:50:00,319.69,319.84,319.6,319.73,5344.0,315.164,315.3119,315.0753,315.2035,5344.0
2023-08-04 13:00:00,319.75,320.0,319.73,319.76,6309.0,315.2232,315.4696,315.2035,315.233,6309.0
2023-08-04 13:10:00,319.79,319.85,319.18,319.34,7002.0,315.2626,315.3218,314.6613,314.819,7002.0
2023-08-04 13:20:00,319.39,319.81,319.25,319.58,4240.0,314.8683,315.2823,314.7303,315.0556,4240.0
2023-08-04 13:30:00,319.58,319.84,319.18,319.2,6335.0,315.0556,315.3119,314.6613,314.681,6335.0
2023-08-04 13:40:00,319.22,319.7,319.07,319.69,9980.0,314.7007,315.1739,314.5528,315.164,9980.0
2023-08-04 13:50:00,319.62,319.62,318.43,318.5,7216.0,315.095,315.095,313.9219,313.9909,7216.0
2023-08-04 14:00:00,318.7,318.7,318.04,318.27,4730.0,314.1881,314.1881,313.5374,313.7641,4730.0
2023-08-04 14:10:00,318.21,318.37,317.8,317.97,6135.0,313.705,313.8627,313.3008,313.4684,6135.0
2023-08-04 14:20:00,317.93,317.93,317.31,317.42,6792.0,313.429,313.429,312.8177,312.9262,6792.0
2023-08-04 14:30:00,317.38,317.62,317.19,317.27,16245.0,312.8867,313.1233,312.6994,312.7783,16245.0
2023-08-04 14:40:00,317.29,317.66,317.07,317.07,7359.0,312.798,313.1628,312.5811,312.5811,7359.0
2023-08-04 14:50:00,317.15,317.37,316.6,316.85,13549.0,312.66,312.8769,312.1178,312.3642,13549.0
2023-08-04 15:00:00,316.72,316.86,316.28,316.28,6896.0,312.2361,312.3741,311.8023,311.8023,6896.0
2023-08-04 15:10:00,316.4,316.55,316.4,316.5,5243.0,311.9206,312.0685,311.9206,312.0192,5243.0
2023-08-04 15:20:00,316.48,316.88,316.4,316.75,15575.0,311.9995,312.3938,311.9206,312.2657,15575.0
2023-08-04 15:30:00,316.87,316.87,315.88,315.88,19052.0,312.384,312.384,311.408,311.408,19052.0
2023-08-04 15:40:00,315.99,315.99,315.2,315.26,17762.0,311.5164,311.5164,310.7376,310.7968,17762.0
2023-08-04 15:50:00,315.24,315.47,314.63,315.1,69068.0,310.777,311.0038,310.1757,310.639,69068.0
2023-08-07 09:30:00,317.33,317.33,315.67,316.85,10490.0,312.8374,312.8374,311.2009,312.3642,10490.0
2023-08-07 09:40:00,316.57,316.87,316.06,316.73,2084.0,312.0882,312.384,311.5854,312.2459,2084.0
2023-08-07 09:50:00,317.0,317.25,316.33,316.55,2000.0,312.5121,312.7586,311.8516,312.0685,2000.0
2023-08-07 10:00:00,316.36,316.81,316.31,316.81,9156.0,311.8812,312.3248,311.8319,312.3248,9156.0
2023-08-07 10:10:00,316.93,317.0,316.21,316.26,3834.0,312.4431,312.5121,311.7333,311.7826,3834.0
2023-08-07 10:20:00,316.36,317.13,316.2,317.07,5235.0,311.8812,312.6403,311.7234,312.5811,5235.0
2023-08-07 10:30:00,317.14,318.28,317.1,318.28,7175.0,312.6501,313.774,312.6107,313.774,7175.0
2023-08-07 10:40:00,318.28,318.3,316.96,317.03,4265.0,313.774,313.7937,312.4727,312.5417,4265.0
2023-08-07 10:50:00,316.86,317.03,316.86,317.03,1153.0,312.3741,312.5417,312.3741,312.5417,1153.0
2023-08-07 11:00:00,316.99,317.71,316.94,317.71,4049.0,312.5023,313.2121,312.453,313.2121,4049.0
2023-08-07 11:10:00,317.62,317.75,317.27,317.62,5437.0,313.1233,313.2515,312.7783,313.1233,5437.0
2023-08-07 11:20:00,317.53,317.93,317.52,317.93,6253.0,313.0346,313.429,313.0248,313.429,6253.0
2023-08-07 11:30:00,317.81,318.02,317.21,317.53,8615.0,313.3107,313.5177,312.7191,313.0346,8615.0
2023-08-07 11:40:00,317.53,318.01,317.49,317.97,7221.0,313.0346,313.5078,312.9952,313.4684,7221.0
2023-08-07 11:50:00,317.99,318.17,317.8,317.84,5198.0,313.4881,313.6656,313.3008,313.3402,5198.0
2023-08-07 12:00:00,317.81,317.9,317.6,317.63,6037.0,313.3107,313.3994,313.1036,313.1332,6037.0
2023-08-07 12:10:00,317.65,318.11,317.63,318.11,14022.0,313.1529,313.6064,313.1332,313.6064,14022.0
2023-08-07 12:20:00,318.05,318.13,317.99,318.08,4537.0,313.5473,313.6261,313.4881,313.5768,4537.0
2023-08-07 12:30:00,318.06,318.11,317.72,317.74,24189.0,313.5571,313.6064,313.2219,313.2416,24189.0
2023-08-07 12:40:00,317.62,317.73,317.16,317.53,11555.0,313.1233,313.2318,312.6699,313.0346,11555.0
2023-08-07 12:50:00,317.56,318.13,317.56,318.02,26889.0,313.0642,313.6261,313.0642,313.5177,26889.0
2023-08-07 13:00:00,318.05,318.44,318.05,318.31,4119.0,313.5473,313.9317,313.5473,313.8036,4119.0
2023-08-07 13:10:00,318.41,318.46,317.94,317.98,4953.0,313.9022,313.9514,313.4388,313.4782,4953.0
2023-08-07 13:20:00,318.1,318.17,317.94,318.0,3654.0,313.5965,313.6656,313.4388,313.498,3654.0
2023-08-07 13:30:00,318.04,318.23,318.0,318.15,3626.0,313.5374,313.7247,313.498,313.6458,3626.0
2023-08-07 13:40:00,318.25,318.51,318.25,318.51,2347.0,313.7444,314.0007,313.7444,314.0007,2347.0
2023-08-07 13:50:00,318.53,318.85,318.53,318.84,2490.0,314.0205,314.3359,314.0205,314.3261,2490.0
2023-08-07 14:00:00,318.77,318.97,318.1,318.15,4179.0,314.2571,314.4542,313.5965,313.6458,4179.0
2023-08-07 14:10:00,318.18,318.18,318.0,318.04,2602.0,313.6754,313.6754,313.498,313.5374,2602.0
2023-08-07 14:20:00,318.0,318.21,317.94,317.95,6056.0,313.498,313.705,313.4388,313.4487,6056.0
2023-08-07 14:30:00,318.04,318.14,317.88,317.97,10332.0,313.5374,313.636,313.3797,313.4684,10332.0
2023-08-07 14:40:00,317.98,318.19,317.78,317.88,5621.0,313.4782,313.6853,313.2811,313.3797,5621.0
2023-08-07 14:50:00,318.02,318.02,317.76,317.87,6018.0,313.5177,313.5177,313.2614,313.3698,6018.0
2023-08-07 15:00:00,317.88,318.18,317.86,318.02,6162.0,313.3797,313.6754,313.3599,313.5177,6162.0
2023-08-07 15:10:00,318.01,318.02,317.75,318.0,11489.0,313.5078,313.5177,313.2515,313.498,11489.0
2023-08-07 15:20:00,318.07,318.2,317.9,318.06,11657.0,313.567,313.6951,313.3994,313.5571,11657.0
2023-08-07 15:30:00,318.06,318.15,317.91,318.0,11277.0,313.5571,313.6458,313.4092,313.498,11277.0
2023-08-07 15:40:00,318.0,318.19,317.98,318.0,19548.0,313.498,313.6853,313.4782,313.498,19548.0
2023-08-07 15:50:00,317.94,318.55,317.67,318.54,83787.0,313.4388,314.0402,313.1726,314.0303,83787.0
2023-08-08 09:30:00,318.55,318.88,317.21,317.21,16059.0,314.0402,314.3655,312.7191,312.7191,16059.0
2023-08-08 09:40:00,317.19,317.5,316.18,316.53,105808.0,312.6994,313.005,311.7037,312.0488,105808.0
2023-08-08 09:50:00,316.53,316.7,315.75,316.46,10227.0,312.0488,312.2164,311.2798,311.9798,10227.0
2023-08-08 10:00:00,316.29,316.39,315.78,315.79,7290.0,311.8122,311.9108,311.3094,311.3192,7290.0
2023-08-08 10:10:00,315.81,315.9,315.08,315.42,5758.0,311.339,311.4277,310.6193,310.9545,5758.0
2023-08-08 10:20:00,315.44,315.83,315.34,315.61,4576.0,310.9742,311.3587,310.8756,311.1418,4576.0
2023-08-08 10:30:00,315.62,316.18,315.41,315.59,6115.0,311.1517,311.7037,310.9446,311.1221,6115.0
2023-08-08 10:40:00,315.5,315.81,315.25,315.63,9391.0,311.0334,311.339,310.7869,311.1615,9391.0
2023-08-08 10:50:00,315.71,316.01,315.25,315.25,6884.0,311.2404,311.5361,310.7869,310.7869,6884.0
2023-08-08 11:00:00,315.21,315.21,314.33,314.59,4923.0,310.7475,310.7475,309.8799,310.1362,4923.0
2023-08-08 11:10:00,314.67,315.3,314.55,315.25,6132.0,310.2151,310.8362,310.0968,310.7869,6132.0
2023-08-08 11:20:00,315.35,315.6,315.02,315.02,3407.0,310.8855,311.1319,310.5601,310.5601,3407.0
2023-08-08 11:30:00,315.06,315.12,314.77,314.88,3100.0,310.5996,310.6587,310.3137,310.4221,3100.0
2023-08-08 11:40:00,314.82,314.82,314.51,314.72,6512.0,310.363,310.363,310.0574,310.2644,6512.0
2023-08-08 11:50:00,314.63,314.63,313.99,314.13,3758.0,310.1757,310.1757,309.5447,309.6827,3758.0
2023-08-08 12:00:00,313.99,314.26,313.85,314.05,2504.0,309.5447,309.8109,309.4067,309.6039,2504.0
2023-08-08 12:10:00,314.12,314.15,313.95,314.03,5128.0,309.6729,309.7025,309.5053,309.5842,5128.0
2023-08-08 12:20:00,313.95,314.08,313.73,313.99,4987.0,309.5053,309.6335,309.2884,309.5447,4987.0
2023-08-08 12:30:00,313.96,314.51,313.67,314.32,100839.0,309.5152,310.0574,309.2293,309.8701,100839.0
2023-08-08 12:40:00,314.38,314.5,313.88,313.91,2657.0,309.9292,310.0475,309.4363,309.4659,2657.0
2023-08-08 12:50:00,313.96,313.96,313.41,313.53,3549.0,309.5152,309.5152,308.9729,309.0912,3549.0
2023-08-08 13:00:00,313.55,313.55,313.02,313.22,2893.0,309.111,309.111,308.5885,308.7856,2893.0
2023-08-08 13:10:00,313.17,313.44,313.1,313.22,3037.0,308.7363,309.0025,308.6673,308.7856,3037.0
2023-08-08 13:20:00,313.48,313.49,313.14,313.25,4600.0,309.042,309.0518,308.7068,308.8152,4600.0
2023-08-08 13:30:00,313.38,314.0,313.26,313.89,2511.0,308.9434,309.5546,308.8251,309.4461,2511.0
2023-08-08 13:40:00,314.05,314.47,313.85,314.26,5589.0,309.6039,310.0179,309.4067,309.8109,5589.0
2023-08-08 13:50:00,314.07,314.26,313.99,314.11,4095.0,309.6236,309.8109,309.5447,309.663,4095.0
2023-08-08 14:00:00,314.1,314.69,314.02,314.55,5832.0,309.6532,310.2348,309.5743,310.0968,5832.0
2023-08-08 14:10:00,314.53,314.7,314.19,314.37,14857.0,310.0771,310.2447,309.7419,309.9194,14857.0
2023-08-08 14:20:00,314.36,314.41,313.96,314.1,15424.0,309.9095,309.9588,309.5152,309.6532,15424.0
2023-08-08 14:30:00,314.16,314.19,313.99,314.19,3896.0,309.7123,309.7419,309.5447,309.7419,3896.0
2023-08-08 14:40:00,314.34,314.64,314.17,314.56,10034.0,309.8898,310.1855,309.7222,310.1067,10034.0
2023-08-08 14:50:00,314.57,315.16,314.57,314.86,10943.0,310.1165,310.6982,310.1165,310.4024,10943.0
2023-08-08 15:00:00,314.78,315.05,314.66,315.05,4537.0,310.3235,310.5897,310.2052,310.5897,4537.0
2023-08-08 15:10:00,314.93,314.93,314.39,314.66,4309.0,310.4714,310.4714,309.9391,310.2052,4309.0
2023-08-08 15:20:00,314.72,314.84,314.58,314.73,4901.0,310.2644,310.3827,310.1264,310.2743,4901.0
2023-08-08 15:30:00,314.77,315.18,314.72,315.15,5762.0,310.3137,310.7179,310.2644,310.6883,5762.0
2023-08-08 15:40:00,315.12,315.21,314.61,314.72,31638.0,310.6587,310.7475,310.156,310.2644,31638.0
2023-08-08 15:50:00,314.69,314.87,313.94,314.29,155756.0,310.2348,310.4123,309.4954,309.8405,155756.0
2023-08-09 09:30:00,314.33,314.5,313.7,313.71,15908.0,309.8799,310.0475,309.2588,309.2687,15908.0
2023-08-09 09:40:00,313.36,314.86,313.34,314.58,12808.0,308.9237,310.4024,308.9039,310.1264,12808.0
2023-08-09 09:50:00,314.89,315.39,314.57,315.09,3809.0,310.432,310.9249,310.1165,310.6292,3809.0
2023-08-09 10:00:00,315.38,316.14,315.22,315.74,5076.0,310.9151,311.6643,310.7573,311.27,5076.0
2023-08-09 10:10:00,315.9,316.39,315.81,316.39,5857.0,311.4277,311.9108,311.339,311.9108,5857.0
2023-08-09 10:20:00,316.38,316.48,315.61,316.06,6490.0,311.9009,311.9995,311.1418,311.5854,6490.0
2023-08-09 10:30:00,315.92,316.58,315.87,316.56,5639.0,311.4474,312.0981,311.3981,312.0783,5639.0
2023-08-09 10:40:00,316.8,317.05,316.43,316.54,14736.0,312.3149,312.5614,311.9502,312.0586,14736.0
2023-08-09 10:50:00,316.66,317.91,316.63,317.69,5795.0,312.1769,313.4092,312.1474,313.1923,5795.0
2023-08-09 11:00:00,317.71,318.26,317.49,318.13,14850.0,313.2121,313.7543,312.9952,313.6261,14850.0
2023-08-09 11:10:00,318.04,318.67,317.88,318.0,8607.0,313.5374,314.1585,313.3797,313.498,8607.0
2023-08-09 11:20:00,318.16,318.16,316.86,316.86,4419.0,313.6557,313.6557,312.3741,312.3741,4419.0
2023-08-09 11:30:00,316.87,317.42,316.59,317.4,4309.0,312.384,312.9262,312.1079,312.9065,4309.0
2023-08-09 11:40:00,317.09,317.18,316.76,316.76,2829.0,312.6008,312.6896,312.2755,312.2755,2829.0
2023-08-09 11:50:00,316.76,316.95,316.16,316.39,4609.0,312.2755,312.4628,311.684,311.9108,4609.0
2023-08-09 12:00:00,316.38,316.94,316.28,316.81,2899.0,311.9009,312.453,311.8023,312.3248,2899.0
2023-08-09 12:10:00,316.69,317.04,316.63,316.78,3738.0,312.2065,312.5516,312.1474,312.2952,3738.0
2023-08-09 12:20:00,316.74,316.98,316.71,316.98,3216.0,312.2558,312.4924,312.2262,312.4924,3216.0
2023-08-09 12:30:00,316.94,317.15,316.9,317.01,4034.0,312.453,312.66,312.4135,312.522,4034.0
2023-08-09 12:40:00,316.89,316.99,316.78,316.86,1960.0,312.4037,312.5023,312.2952,312.3741,1960.0
2023-08-09 12:50:00,316.78,317.02,316.7,316.8,4769.0,312.2952,312.5318,312.2164,312.3149,4769.0
2023-08-09 13:00:00,316.73,317.44,316.7,317.43,1523.0,312.2459,312.9459,312.2164,312.936,1523.0
2023-08-09 13:10:00,317.39,317.72,317.32,317.72,2974.0,312.8966,313.2219,312.8276,313.2219,2974.0
2023-08-09 13:20:00,317.84,317.98,317.73,317.84,5027.0,313.3402,313.4782,313.2318,313.3402,5027.0
2023-08-09 13:30:00,317.82,317.95,317.76,317.95,1923.0,313.3205,313.4487,313.2614,313.4487,1923.0
2023-08-09 13:40:00,318.13,318.13,317.73,317.73,5970.0,313.6261,313.6261,313.2318,313.2318,5970.0
2023-08-09 13:50:00,317.51,317.52,317.25,317.3,4936.0,313.0149,313.0248,312.7586,312.8079,4936.0
2023-08-09 14:00:00,317.29,317.75,317.19,317.68,8058.0,312.798,313.2515,312.6994,313.1825,8058.0
2023-08-09 14:10:00,317.84,318.14,317.84,318.1,3155.0,313.3402,313.636,313.3402,313.5965,3155.0
2023-08-09 14:20:00,318.12,318.31,318.04,318.29,5291.0,313.6163,313.8036,313.5374,313.7839,5291.0
2023-08-09 14:30:00,318.29,318.4,317.84,317.84,7001.0,313.7839,313.8923,313.3402,313.3402,7001.0
2023-08-09 14:40:00,317.71,317.78,317.37,317.6,5566.0,313.2121,313.2811,312.8769,313.1036,5566.0
2023-08-09 14:50:00,317.6,317.79,317.42,317.46,6786.0,313.1036,313.2909,312.9262,312.9656,6786.0
2023-08-09 15:00:00,317.46,317.64,317.2,317.2,5639.0,312.9656,313.1431,312.7093,312.7093,5639.0
2023-08-09 15:10:00,317.1,317.56,317.03,317.3,22038.0,312.6107,313.0642,312.5417,312.8079,22038.0
2023-08-09 15:20:00,317.19,317.47,317.08,317.21,3680.0,312.6994,312.9755,312.591,312.7191,3680.0
2023-08-09 15:30:00,317.16,317.24,316.91,317.07,8504.0,312.6699,312.7487,312.4234,312.5811,8504.0
2023-08-09 15:40:00,317.15,317.2,316.59,316.68,23886.0,312.66,312.7093,312.1079,312.1966,23886.0
2023-08-09 15:50:00,316.57,316.99,316.35,316.84,67178.0,312.0882,312.5023,311.8713,312.3544,67178.0
2023-08-10 09:30:00,318.3,319.27,316.66,318.93,63837.0,313.7937,314.75,312.1769,314.4148,63837.0
2023-08-10 09:40:00,318.5,319.72,318.5,319.37,5461.0,313.9909,315.1936,313.9909,314.8486,5461.0
2023-08-10 09:50:00,319.07,319.37,318.74,319.19,9267.0,314.5528,314.8486,314.2275,314.6711,9267.0
2023-08-10 10:00:00,319.23,320.5,318.9,319.72,15116.0,314.7105,315.9626,314.3852,315.1936,15116.0
2023-08-10 10:10:00,319.92,319.92,319.17,319.55,6366.0,315.3908,315.3908,314.6514,315.026,6366.0
2023-08-10 10:20:00,319.49,319.91,319.27,319.27,4044.0,314.9669,315.3809,314.75,314.75,4044.0
2023-08-10 10:30:00,319.49,319.89,319.26,319.49,4779.0,314.9669,315.3612,314.7401,314.9669,4779.0
2023-08-10 10:40:00,319.5,319.51,318.08,318.32,6965.0,314.9767,314.9866,313.5768,313.8134,6965.0
2023-08-10 10:50:00,318.32,318.68,317.88,318.18,19479.0,313.8134,314.1683,313.3797,313.6754,19479.0
2023-08-10 11:00:00,318.29,318.29,317.86,318.05,4850.0,313.7839,313.7839,313.3599,313.5473,4850.0
2023-08-10 11:10:00,317.8,318.12,317.41,317.41,3306.0,313.3008,313.6163,312.9163,312.9163,3306.0
2023-08-10 11:20:00,317.55,318.58,317.55,318.58,6421.0,313.0543,314.0697,313.0543,314.0697,6421.0
2023-08-10 11:30:00,318.44,318.75,318.3,318.49,2969.0,313.9317,314.2373,313.7937,313.981,2969.0
2023-08-10 11:40:00,318.63,318.63,317.6,317.74,3571.0,314.119,314.119,313.1036,313.2416,3571.0
2023-08-10 11:50:00,317.49,317.82,317.3,317.74,5601.0,312.9952,313.3205,312.8079,313.2416,5601.0
2023-08-10 12:00:00,317.49,317.8,317.47,317.74,2288.0,312.9952,313.3008,312.9755,313.2416,2288.0
2023-08-10 12:10:00,317.83,317.83,317.43,317.53,4298.0,313.3304,313.3304,312.936,313.0346,4298.0
2023-08-10 12:20:00,317.47,317.59,316.7,316.99,4159.0,312.9755,313.0938,312.2164,312.5023,4159.0
2023-08-10 12:30:00,316.98,317.5,316.98,317.5,2871.0,312.4924,313.005,312.4924,313.005,2871.0
2023-08-10 12:40:00,317.29,317.82,317.29,317.74,1912.0,312.798,313.3205,312.798,313.2416,1912.0
2023-08-10 12:50:00,317.87,317.94,316.84,317.04,3539.0,313.3698,313.4388,312.3544,312.5516,3539.0
2023-08-10 13:00:00,316.96,317.19,316.88,316.89,2470.0,312.4727,312.6994,312.3938,312.4037,2470.0
2023-08-10 13:10:00,317.04,317.19,316.89,316.89,4156.0,312.5516,312.6994,312.4037,312.4037,4156.0
2023-08-10 13:20:00,316.89,316.89,316.44,316.54,3459.0,312.4037,312.4037,311.96,312.0586,3459.0
2023-08-10 13:30:00,316.56,316.56,316.05,316.13,1771.0,312.0783,312.0783,311.5756,311.6544,1771.0
2023-08-10 13:40:00,316.12,316.13,315.88,315.93,5728.0,311.6446,311.6544,311.408,311.4573,5728.0
2023-08-10 13:50:00,315.73,315.87,315.17,315.5,13887.0,311.2601,311.3981,310.708,311.0334,13887.0
2023-08-10 14:00:00,315.48,316.5,315.48,316.42,4291.0,311.0136,312.0192,311.0136,311.9403,4291.0
2023-08-10 14:10:00,316.42,316.89,316.13,316.68,3496.0,311.9403,312.4037,311.6544,312.1966,3496.0
2023-08-10 14:20:00,316.74,316.91,316.61,316.82,2719.0,312.2558,312.4234,312.1276,312.3347,2719.0
2023-08-10 14:30:00,316.86,316.96,316.66,316.66,2694.0,312.3741,312.4727,312.1769,312.1769,2694.0
2023-08-10 14:40:00,316.78,317.26,316.78,317.04,2081.0,312.2952,312.7684,312.2952,312.5516,2081.0
2023-08-10 14:50:00,317.19,317.45,317.18,317.34,3199.0,312.6994,312.9557,312.6896,312.8473,3199.0
2023-08-10 15:00:00,317.28,317.4,317.18,317.35,4248.0,312.7882,312.9065,312.6896,312.8572,4248.0
2023-08-10 15:10:00,317.36,317.49,317.29,317.49,1990.0,312.867,312.9952,312.798,312.9952,1990.0
2023-08-10 15:20:00,317.42,317.42,316.97,317.09,6015.0,312.9262,312.9262,312.4825,312.6008,6015.0
2023-08-10 15:30:00,317.01,317.08,316.69,316.88,13793.0,312.522,312.591,312.2065,312.3938,13793.0
2023-08-10 15:40:00,316.88,316.96,316.27,316.84,19336.0,312.3938,312.4727,311.7925,312.3544,19336.0
2023-08-10 15:50:00,316.82,317.25,316.82,317.07,27834.0,312.3347,312.7586,312.3347,312.5811,27834.0
2023-08-11 09:30:00,316.41,317.14,316.32,317.02,9220.0,311.9305,312.6501,311.8417,312.5318,9220.0
2023-08-11 09:40:00,317.22,318.23,316.76,318.05,5700.0,312.729,313.7247,312.2755,313.5473,5700.0
2023-08-11 09:50:00,318.25,318.26,317.15,318.14,7765.0,313.7444,313.7543,312.66,313.636,7765.0
2023-08-11 10:00:00,318.69,318.86,318.18,318.36,6654.0,314.1782,314.3458,313.6754,313.8529,6654.0
2023-08-11 10:10:00,318.53,318.59,317.77,318.56,4194.0,314.0205,314.0796,313.2712,314.05,4194.0
2023-08-11 10:20:00,318.91,319.18,318.51,318.75,4973.0,314.3951,314.6613,314.0007,314.2373,4973.0
2023-08-11 10:30:00,318.82,318.96,318.48,318.81,5911.0,314.3064,314.4444,313.9712,314.2965,5911.0
2023-08-11 10:40:00,318.97,319.44,318.91,319.19,7106.0,314.4542,314.9176,314.3951,314.6711,7106.0
2023-08-11 10:50:00,319.1,319.37,318.54,318.66,6851.0,314.5824,314.8486,314.0303,314.1486,6851.0
2023-08-11 11:00:00,318.75,319.24,318.67,319.18,2912.0,314.2373,314.7204,314.1585,314.6613,2912.0
2023-08-11 11:10:00,319.22,319.4,318.86,319.26,2189.0,314.7007,314.8781,314.3458,314.7401,2189.0
2023-08-11 11:20:00,318.94,319.22,318.94,319.02,3516.0,314.4247,314.7007,314.4247,314.5035,3516.0
2023-08-11 11:30:00,319.22,319.8,319.22,319.48,6377.0,314.7007,315.2725,314.7007,314.957,6377.0
2023-08-11 11:40:00,319.52,320.4,319.52,320.39,9775.0,314.9964,315.864,314.9964,315.8541,9775.0
2023-08-11 11:50:00,320.21,320.37,319.98,320.26,2732.0,315.6767,315.8344,315.4499,315.726,2732.0
2023-08-11 12:00:00,320.31,320.31,319.5,319.51,2808.0,315.7753,315.7753,314.9767,314.9866,2808.0
2023-08-11 12:10:00,319.49,319.76,319.32,319.32,3111.0,314.9669,315.233,314.7993,314.7993,3111.0
2023-08-11 12:20:00,319.29,319.49,318.99,319.28,2761.0,314.7697,314.9669,314.4739,314.7598,2761.0
2023-08-11 12:30:00,319.2,319.58,319.2,319.58,2587.0,314.681,315.0556,314.681,315.0556,2587.0
2023-08-11 12:40:00,319.78,319.78,319.49,319.67,1420.0,315.2528,315.2528,314.9669,315.1443,1420.0
2023-08-11 12:50:00,319.65,320.18,319.65,319.68,4147.0,315.1246,315.6471,315.1246,315.1542,4147.0
2023-08-11 13:00:00,319.71,319.98,319.71,319.98,1202.0,315.1838,315.4499,315.1838,315.4499,1202.0
2023-08-11 13:10:00,319.98,320.24,319.96,320.24,2101.0,315.4499,315.7062,315.4302,315.7062,2101.0
2023-08-11 13:20:00,320.35,320.7,320.21,320.63,2537.0,315.8147,316.1597,315.6767,316.0907,2537.0
2023-08-11 13:30:00,320.66,320.7,320.37,320.37,3092.0,316.1203,316.1597,315.8344,315.8344,3092.0
2023-08-11 13:40:00,320.37,320.39,320.19,320.19,1991.0,315.8344,315.8541,315.657,315.657,1991.0
2023-08-11 13:50:00,320.19,320.22,319.76,319.97,5338.0,315.657,315.6865,315.233,315.4401,5338.0
2023-08-11 14:00:00,319.9,320.07,319.48,319.48,8627.0,315.3711,315.5387,314.957,314.957,8627.0
2023-08-11 14:10:00,319.61,319.65,319.27,319.56,2857.0,315.0852,315.1246,314.75,315.0359,2857.0
2023-08-11 14:20:00,319.62,320.2,319.58,320.15,2473.0,315.095,315.6668,315.0556,315.6175,2473.0
2023-08-11 14:30:00,320.38,320.54,319.88,320.22,12539.0,315.8443,316.002,315.3513,315.6865,12539.0
2023-08-11 14:40:00,320.14,320.64,319.98,320.62,3464.0,315.6077,316.1006,315.4499,316.0809,3464.0
2023-08-11 14:50:00,320.47,320.9,320.32,320.9,3854.0,315.933,316.3569,315.7851,316.3569,3854.0
2023-08-11 15:00:00,320.96,320.96,320.38,320.38,3337.0,316.4161,316.4161,315.8443,315.8443,3337.0
2023-08-11 15:10:00,320.5,320.64,320.41,320.64,2655.0,315.9626,316.1006,315.8738,316.1006,2655.0
2023-08-11 15:20:00,320.63,320.94,320.5,320.55,4315.0,316.0907,316.3963,315.9626,316.0119,4315.0
2023-08-11 15:30:00,320.63,320.77,320.35,320.39,3478.0,316.0907,316.2287,315.8147,315.8541,3478.0
2023-08-11 15:40:00,320.22,320.9,320.22,320.67,8130.0,315.6865,316.3569,315.6865,316.1302,8130.0
2023-08-11 15:50:00,320.63,320.91,320.49,320.84,55996.0,316.0907,316.3668,315.9527,316.2978,55996.0
2023-08-14 09:30:00,321.26,321.61,320.01,320.76,8305.0,316.7118,317.0569,315.4795,316.2189,8305.0
2023-08-14 09:40:00,321.05,321.28,320.59,320.82,2925.0,316.5048,316.7315,316.0513,316.278,2925.0
2023-08-14 09:50:00,320.83,321.18,320.61,320.93,2775.0,316.2879,316.6329,316.071,316.3865,2775.0
2023-08-14 10:00:00,321.12,321.87,321.06,321.67,7751.0,316.5738,317.3132,316.5146,317.116,7751.0
2023-08-14 10:10:00,321.7,321.83,321.45,321.64,5827.0,317.1456,317.2737,316.8991,317.0864,5827.0
2023-08-14 10:20:00,321.66,321.85,321.53,321.84,1703.0,317.1061,317.2935,316.978,317.2836,1703.0
2023-08-14 10:30:00,321.99,322.41,321.95,322.39,5751.0,317.4315,317.8455,317.392,317.8258,5751.0
2023-08-14 10:40:00,322.56,322.8,322.49,322.62,3517.0,317.9934,318.23,317.9244,318.0526,3517.0
2023-08-14 10:50:00,322.69,322.69,322.11,322.57,8982.0,318.1216,318.1216,317.5498,318.0033,8982.0
2023-08-14 11:00:00,322.79,323.42,322.79,323.42,6223.0,318.2201,318.8412,318.2201,318.8412,6223.0
2023-08-14 11:10:00,323.42,323.66,323.09,323.57,6914.0,318.8412,319.0778,318.5159,318.9891,6914.0
2023-08-14 11:20:00,323.61,323.73,322.99,323.43,4770.0,319.0285,319.1468,318.4173,318.8511,4770.0
2023-08-14 11:30:00,323.41,323.55,323.31,323.5,5402.0,318.8314,318.9694,318.7328,318.9201,5402.0
2023-08-14 11:40:00,323.52,323.84,323.44,323.71,5650.0,318.9398,319.2553,318.8609,319.1271,5650.0
2023-08-14 11:50:00,323.85,323.86,323.43,323.43,4462.0,319.2651,319.275,318.8511,318.8511,4462.0
2023-08-14 12:00:00,323.49,323.55,323.29,323.45,2897.0,318.9102,318.9694,318.7131,318.8708,2897.0
2023-08-14 12:10:00,323.57,323.59,322.87,323.17,8118.0,318.9891,319.0088,318.299,318.5948,8118.0
2023-08-14 12:20:00,323.26,323.36,322.72,322.72,3060.0,318.6835,318.7821,318.1511,318.1511,3060.0
2023-08-14 12:30:00,322.55,322.55,322.34,322.4,1819.0,317.9835,317.9835,317.7765,317.8357,1819.0
2023-08-14 12:40:00,322.39,322.66,322.39,322.62,1212.0,317.8258,318.092,317.8258,318.0526,1212.0
2023-08-14 12:50:00,322.62,322.94,322.53,322.76,3510.0,318.0526,318.368,317.9638,318.1906,3510.0
2023-08-14 13:00:00,322.74,322.97,322.66,322.93,3121.0,318.1709,318.3976,318.092,318.3582,3121.0
2023-08-14 13:10:00,323.0,323.01,322.72,322.74,2523.0,318.4272,318.437,318.1511,318.1709,2523.0
2023-08-14 13:20:00,322.78,323.25,322.77,322.79,5789.0,318.2103,318.6736,318.2004,318.2201,5789.0
2023-08-14 13:30:00,322.89,323.03,322.63,322.89,4018.0,318.3187,318.4567,318.0624,318.3187,4018.0
2023-08-14 13:40:00,322.92,322.94,322.46,322.47,3122.0,318.3483,318.368,317.8948,317.9047,3122.0
2023-08-14 13:50:00,322.48,322.55,322.19,322.55,2984.0,317.9145,317.9835,317.6286,317.9835,2984.0
2023-08-14 14:00:00,322.49,322.54,322.03,322.4,3044.0,317.9244,317.9737,317.4709,317.8357,3044.0
2023-08-14 14:10:00,322.34,322.5,322.34,322.37,1719.0,317.7765,317.9343,317.7765,317.8061,1719.0
2023-08-14 14:20:00,322.24,322.41,322.23,322.34,2723.0,317.6779,317.8455,317.6681,317.7765,2723.0
2023-08-14 14:30:00,322.28,322.4,321.98,321.98,7620.0,317.7174,317.8357,317.4216,317.4216,7620.0
2023-08-14 14:40:00,321.9,322.12,321.78,321.97,3351.0,317.3427,317.5596,317.2244,317.4118,3351.0
2023-08-14 14:50:00,321.93,322.09,321.7,321.9,10824.0,317.3723,317.5301,317.1456,317.3427,10824.0
2023-08-14 15:00:00,321.92,321.93,321.61,321.62,3984.0,317.3625,317.3723,317.0569,317.0667,3984.0
2023-08-14 15:10:00,321.45,321.51,321.27,321.46,5632.0,316.8991,316.9583,316.7217,316.909,5632.0
2023-08-14 15:20:00,321.51,321.92,321.42,321.85,25171.0,316.9583,317.3625,316.8695,317.2935,25171.0
2023-08-14 15:30:00,321.9,321.91,321.54,321.8,14795.0,317.3427,317.3526,316.9878,317.2442,14795.0
2023-08-14 15:40:00,321.86,322.2,321.86,322.01,22049.0,317.3033,317.6385,317.3033,317.4512,22049.0
2023-08-14 15:50:00,322.1,322.52,321.89,322.38,41553.0,317.5399,317.954,317.3329,317.816,41553.0
2023-08-15 09:30:00,321.33,322.48,321.07,321.33,7494.0,316.7808,317.9145,316.5245,316.7808,7494.0
2023-08-15 09:40:00,321.57,322.83,321.15,322.32,6355.0,317.0174,318.2596,316.6034,317.7568,6355.0
2023-08-15 09:50:00,322.26,322.54,321.53,322.17,4866.0,317.6977,317.9737,316.978,317.6089,4866.0
2023-08-15 10:00:00,321.65,322.07,320.59,320.6,5352.0,317.0963,317.5103,316.0513,316.0612,5352.0
2023-08-15 10:10:00,320.29,320.78,320.03,320.31,4022.0,315.7555,316.2386,315.4992,315.7753,4022.0
2023-08-15 10:20:00,320.43,320.58,319.54,319.55,3808.0,315.8936,316.0414,315.0162,315.026,3808.0
2023-08-15 10:30:00,319.59,319.59,319.0,319.41,7192.0,315.0655,315.0655,314.4838,314.888,7192.0
2023-08-15 10:40:00,319.21,319.93,319.21,319.92,8525.0,314.6908,315.4006,314.6908,315.3908,8525.0
2023-08-15 10:50:00,319.89,319.9,318.88,319.09,6687.0,315.3612,315.3711,314.3655,314.5725,6687.0
2023-08-15 11:00:00,319.3,319.55,318.82,318.86,7048.0,314.7796,315.026,314.3064,314.3458,7048.0
2023-08-15 11:10:00,319.16,319.35,318.88,319.34,5292.0,314.6415,314.8288,314.3655,314.819,5292.0
2023-08-15 11:20:00,319.36,319.43,318.99,319.21,4219.0,314.8387,314.9077,314.4739,314.6908,4219.0
2023-08-15 11:30:00,319.09,319.31,318.87,318.92,6268.0,314.5725,314.7894,314.3556,314.4049,6268.0
2023-08-15 11:40:00,318.93,319.16,318.59,319.05,9584.0,314.4148,314.6415,314.0796,314.5331,9584.0
2023-08-15 11:50:00,319.14,319.53,319.14,319.53,2896.0,314.6218,315.0063,314.6218,315.0063,2896.0
2023-08-15 12:00:00,319.34,319.47,319.15,319.19,4662.0,314.819,314.9471,314.6317,314.6711,4662.0
2023-08-15 12:10:00,319.11,319.19,318.96,319.06,4342.0,314.5922,314.6711,314.4444,314.543,4342.0
2023-08-15 12:20:00,318.96,319.06,318.69,318.69,3094.0,314.4444,314.543,314.1782,314.1782,3094.0
2023-08-15 12:30:00,318.65,318.81,318.27,318.52,18053.0,314.1388,314.2965,313.7641,314.0106,18053.0
2023-08-15 12:40:00,318.52,318.95,318.4,318.66,9385.0,314.0106,314.4345,313.8923,314.1486,9385.0
2023-08-15 12:50:00,318.49,318.89,318.48,318.59,5367.0,313.981,314.3754,313.9712,314.0796,5367.0
2023-08-15 13:00:00,318.59,318.62,318.27,318.35,4409.0,314.0796,314.1092,313.7641,313.843,4409.0
2023-08-15 13:10:00,318.31,318.52,318.29,318.4,5282.0,313.8036,314.0106,313.7839,313.8923,5282.0
2023-08-15 13:20:00,318.32,318.82,318.27,318.58,6746.0,313.8134,314.3064,313.7641,314.0697,6746.0
2023-08-15 13:30:00,318.61,318.7,318.58,318.7,4300.0,314.0993,314.1881,314.0697,314.1881,4300.0
2023-08-15 13:40:00,318.7,318.93,318.48,318.63,7921.0,314.1881,314.4148,313.9712,314.119,7921.0
2023-08-15 13:50:00,318.72,318.93,318.59,318.77,4698.0,314.2078,314.4148,314.0796,314.2571,4698.0
2023-08-15 14:00:00,318.78,318.79,318.31,318.32,4892.0,314.2669,314.2768,313.8036,313.8134,4892.0
2023-08-15 14:10:00,318.44,318.56,318.28,318.34,3645.0,313.9317,314.05,313.774,313.8331,3645.0
2023-08-15 14:20:00,318.34,318.42,318.04,318.26,6289.0,313.8331,313.912,313.5374,313.7543,6289.0
2023-08-15 14:30:00,318.38,318.61,318.25,318.51,5301.0,313.8726,314.0993,313.7444,314.0007,5301.0
2023-08-15 14:40:00,318.53,318.78,318.33,318.63,5157.0,314.0205,314.2669,313.8233,314.119,5157.0
2023-08-15 14:50:00,318.69,318.69,318.3,318.42,4566.0,314.1782,314.1782,313.7937,313.912,4566.0
2023-08-15 15:00:00,318.28,318.28,317.97,318.22,3939.0,313.774,313.774,313.4684,313.7148,3939.0
2023-08-15 15:10:00,318.48,318.6,318.32,318.51,3698.0,313.9712,314.0895,313.8134,314.0007,3698.0
2023-08-15 15:20:00,318.51,318.61,317.94,317.94,5877.0,314.0007,314.0993,313.4388,313.4388,5877.0
2023-08-15 15:30:00,317.93,318.04,317.56,317.56,8143.0,313.429,313.5374,313.0642,313.0642,8143.0
2023-08-15 15:40:00,317.55,317.85,317.47,317.78,10855.0,313.0543,313.3501,312.9755,313.2811,10855.0
2023-08-15 15:50:00,317.75,318.3,317.48,317.55,44278.0,313.2515,313.7937,312.9853,313.0543,44278.0
2023-08-16 09:30:00,318.26,318.5,317.6,318.34,88988.0,313.7543,313.9909,313.1036,313.8331,88988.0
2023-08-16 09:40:00,318.35,320.25,318.35,319.99,86675.0,313.843,315.7161,313.843,315.4598,86675.0
2023-08-16 09:50:00,319.75,320.39,319.47,320.22,11190.0,315.2232,315.8541,314.9471,315.6865,11190.0
2023-08-16 10:00:00,320.07,320.86,319.86,320.17,5643.0,315.5387,316.3175,315.3316,315.6372,5643.0
2023-08-16 10:10:00,320.16,320.39,319.77,320.31,4737.0,315.6274,315.8541,315.2429,315.7753,4737.0
2023-08-16 10:20:00,320.04,320.49,320.0,320.04,23848.0,315.5091,315.9527,315.4696,315.5091,23848.0
2023-08-16 10:30:00,320.0,320.91,319.91,320.91,13715.0,315.4696,316.3668,315.3809,316.3668,13715.0
2023-08-16 10:40:00,320.98,321.61,320.84,321.57,2911.0,316.4358,317.0569,316.2978,317.0174,2911.0
2023-08-16 10:50:00,321.48,322.21,321.39,322.09,5612.0,316.9287,317.6484,316.84,317.5301,5612.0
2023-08-16 11:00:00,321.92,322.49,321.81,322.37,3272.0,317.3625,317.9244,317.254,317.8061,3272.0
2023-08-16 11:10:00,322.25,322.85,322.16,322.85,1613.0,317.6878,318.2793,317.5991,318.2793,1613.0
2023-08-16 11:20:00,323.02,323.05,322.53,322.81,3784.0,318.4469,318.4765,317.9638,318.2399,3784.0
2023-08-16 11:30:00,322.7,323.19,322.51,323.11,2603.0,318.1314,318.6145,317.9441,318.5356,2603.0
2023-08-16 11:40:00,323.22,323.42,322.92,323.05,4712.0,318.6441,318.8412,318.3483,318.4765,4712.0
2023-08-16 11:50:00,323.1,323.37,322.91,323.19,4406.0,318.5258,318.7919,318.3384,318.6145,4406.0
2023-08-16 12:00:00,323.29,323.5,323.1,323.13,2578.0,318.7131,318.9201,318.5258,318.5553,2578.0
2023-08-16 12:10:00,322.9,323.0,322.64,322.9,3268.0,318.3286,318.4272,318.0723,318.3286,3268.0
2023-08-16 12:20:00,322.85,322.91,322.33,322.48,21049.0,318.2793,318.3384,317.7667,317.9145,21049.0
2023-08-16 12:30:00,322.37,322.81,322.36,322.68,2285.0,317.8061,318.2399,317.7962,318.1117,2285.0
2023-08-16 12:40:00,322.66,322.77,322.29,322.29,1915.0,318.092,318.2004,317.7272,317.7272,1915.0
2023-08-16 12:50:00,322.35,322.46,321.89,321.93,2358.0,317.7864,317.8948,317.3329,317.3723,2358.0
2023-08-16 13:00:00,321.83,321.89,321.09,321.49,26389.0,317.2737,317.3329,316.5442,316.9386,26389.0
2023-08-16 13:10:00,321.29,321.76,321.29,321.58,3264.0,316.7414,317.2047,316.7414,317.0273,3264.0
2023-08-16 13:20:00,321.56,321.67,321.07,321.49,4692.0,317.0076,317.116,316.5245,316.9386,4692.0
2023-08-16 13:30:00,321.41,322.01,321.19,321.82,3905.0,316.8597,317.4512,316.6428,317.2639,3905.0
2023-08-16 13:40:00,321.93,322.1,321.9,322.0,2048.0,317.3723,317.5399,317.3427,317.4413,2048.0
2023-08-16 13:50:00,322.13,322.13,321.9,322.0,2103.0,317.5695,317.5695,317.3427,317.4413,2103.0
2023-08-16 14:00:00,321.9,321.98,321.67,321.79,3315.0,317.3427,317.4216,317.116,317.2343,3315.0
2023-08-16 14:10:00,321.86,322.08,321.49,322.01,6542.0,317.3033,317.5202,316.9386,317.4512,6542.0
2023-08-16 14:20:00,322.04,322.49,322.03,322.11,2522.0,317.4808,317.9244,317.4709,317.5498,2522.0
2023-08-16 14:30:00,322.32,322.45,321.96,321.96,10865.0,317.7568,317.885,317.4019,317.4019,10865.0
2023-08-16 14:40:00,322.1,322.1,321.69,321.72,3688.0,317.5399,317.5399,317.1357,317.1653,3688.0
2023-08-16 14:50:00,321.72,321.87,321.58,321.75,5006.0,317.1653,317.3132,317.0273,317.1949,5006.0
2023-08-16 15:00:00,321.75,321.75,321.25,321.35,23200.0,317.1949,317.1949,316.7019,316.8005,23200.0
2023-08-16 15:10:00,321.44,321.64,321.05,321.64,14140.0,316.8893,317.0864,316.5048,317.0864,14140.0
2023-08-16 15:20:00,321.8,321.87,321.52,321.87,5598.0,317.2442,317.3132,316.9681,317.3132,5598.0
2023-08-16 15:30:00,321.88,322.33,321.75,322.16,8819.0,317.323,317.7667,317.1949,317.5991,8819.0
2023-08-16 15:40:00,322.09,322.63,321.97,322.44,13775.0,317.5301,318.0624,317.4118,317.8751,13775.0
2023-08-16 15:50:00,322.35,322.35,321.17,321.27,47962.0,317.7864,317.7864,316.6231,316.7217,47962.0
2023-08-17 09:30:00,321.25,323.02,320.34,323.02,27559.0,316.7019,318.4469,315.8048,318.4469,27559.0
2023-08-17 09:40:00,322.86,323.49,322.64,323.2,6199.0,318.2892,318.9102,318.0723,318.6243,6199.0
2023-08-17 09:50:00,322.85,323.16,322.33,322.53,4051.0,318.2793,318.5849,317.7667,317.9638,4051.0
2023-08-17 10:00:00,322.53,323.39,322.35,323.38,12463.0,317.9638,318.8117,317.7864,318.8018,12463.0
2023-08-17 10:10:00,323.38,323.78,323.38,323.5,9019.0,318.8018,319.1961,318.8018,318.9201,9019.0
2023-08-17 10:20:00,323.78,324.31,323.45,323.95,5367.0,319.1961,319.7186,318.8708,319.3637,5367.0
2023-08-17 10:30:00,324.03,324.15,323.37,323.46,7293.0,319.4426,319.5609,318.7919,318.8807,7293.0
2023-08-17 10:40:00,323.48,323.72,322.65,322.73,6020.0,318.9004,319.137,318.0821,318.161,6020.0
2023-08-17 10:50:00,322.82,322.92,321.03,321.03,14547.0,318.2497,318.3483,316.4851,316.4851,14547.0
2023-08-17 11:00:00,321.04,321.04,320.08,320.44,13214.0,316.4949,316.4949,315.5485,315.9034,13214.0
2023-08-17 11:10:00,320.59,321.23,320.46,320.81,8046.0,316.0513,316.6822,315.9231,316.2682,8046.0
2023-08-17 11:20:00,320.81,321.05,320.32,320.93,13424.0,316.2682,316.5048,315.7851,316.3865,13424.0
2023-08-17 11:30:00,320.8,320.94,320.11,320.36,6269.0,316.2583,316.3963,315.5781,315.8245,6269.0
2023-08-17 11:40:00,320.37,320.61,319.75,319.75,3011.0,315.8344,316.071,315.2232,315.2232,3011.0
2023-08-17 11:50:00,319.77,320.0,319.42,319.69,8348.0,315.2429,315.4696,314.8979,315.164,8348.0
2023-08-17 12:00:00,319.67,319.88,319.32,319.74,6407.0,315.1443,315.3513,314.7993,315.2133,6407.0
2023-08-17 12:10:00,319.74,320.01,319.6,319.81,7399.0,315.2133,315.4795,315.0753,315.2823,7399.0
2023-08-17 12:20:00,319.82,320.38,319.81,320.26,8977.0,315.2922,315.8443,315.2823,315.726,8977.0
2023-08-17 12:30:00,320.26,320.26,319.61,319.61,5689.0,315.726,315.726,315.0852,315.0852,5689.0
2023-08-17 12:40:00,319.6,319.84,319.54,319.74,8404.0,315.0753,315.3119,315.0162,315.2133,8404.0
2023-08-17 12:50:00,319.85,320.4,319.85,320.32,7327.0,315.3218,315.864,315.3218,315.7851,7327.0
2023-08-17 13:00:00,320.24,320.29,319.99,320.0,2299.0,315.7062,315.7555,315.4598,315.4696,2299.0
2023-08-17 13:10:00,319.94,320.17,319.61,319.86,4570.0,315.4105,315.6372,315.0852,315.3316,4570.0
2023-08-17 13:20:00,319.9,319.92,319.6,319.68,2351.0,315.3711,315.3908,315.0753,315.1542,2351.0
2023-08-17 13:30:00,319.62,319.62,319.24,319.61,5176.0,315.095,315.095,314.7204,315.0852,5176.0
2023-08-17 13:40:00,319.51,319.52,319.16,319.39,3852.0,314.9866,314.9964,314.6415,314.8683,3852.0
2023-08-17 13:50:00,319.69,320.06,319.58,320.05,3301.0,315.164,315.5288,315.0556,315.5189,3301.0
2023-08-17 14:00:00,320.12,320.43,319.97,320.42,5545.0,315.5879,315.8936,315.4401,315.8837,5545.0
2023-08-17 14:10:00,320.35,320.52,320.13,320.44,8536.0,315.8147,315.9823,315.5978,315.9034,8536.0
2023-08-17 14:20:00,320.37,320.7,320.34,320.6,4394.0,315.8344,316.1597,315.8048,316.0612,4394.0
2023-08-17 14:30:00,320.6,320.69,320.29,320.69,4452.0,316.0612,316.1499,315.7555,316.1499,4452.0
2023-08-17 14:40:00,320.59,320.73,320.43,320.56,3300.0,316.0513,316.1893,315.8936,316.0217,3300.0
2023-08-17 14:50:00,320.52,320.76,320.48,320.49,5282.0,315.9823,316.2189,315.9429,315.9527,5282.0
2023-08-17 15:00:00,320.5,320.79,320.48,320.5,8364.0,315.9626,316.2485,315.9429,315.9626,8364.0
2023-08-17 15:10:00,320.47,320.55,319.82,319.97,11088.0,315.933,316.0119,315.2922,315.4401,11088.0
2023-08-17 15:20:00,319.98,320.05,319.5,319.91,7765.0,315.4499,315.5189,314.9767,315.3809,7765.0
2023-08-17 15:30:00,319.89,319.97,319.3,319.5,13486.0,315.3612,315.4401,314.7796,314.9767,13486.0
2023-08-17 15:40:00,319.53,319.81,319.24,319.55,19636.0,315.0063,315.2823,314.7204,315.026,19636.0
2023-08-17 15:50:00,319.5,320.09,318.94,318.98,67430.0,314.9767,315.5584,314.4247,314.4641,67430.0
2023-08-18 09:30:00,319.0,321.72,318.3,321.43,41750.0,314.4838,317.1653,313.7937,316.8794,41750.0
2023-08-18 09:40:00,321.48,322.0,321.2,321.79,6402.0,316.9287,317.4413,316.6527,317.2343,6402.0
2023-08-18 09:50:00,321.8,322.47,321.69,322.47,5390.0,317.2442,317.9047,317.1357,317.9047,5390.0
2023-08-18 10:00:00,322.46,322.81,321.92,322.18,10895.0,317.8948,318.2399,317.3625,317.6188,10895.0
2023-08-18 10:10:00,322.12,322.81,321.78,322.65,6517.0,317.5596,318.2399,317.2244,318.0821,6517.0
2023-08-18 10:20:00,322.59,322.59,321.95,321.96,19188.0,318.023,318.023,317.392,317.4019,19188.0
2023-08-18 10:30:00,322.06,322.6,321.78,322.52,7262.0,317.5005,318.0328,317.2244,317.954,7262.0
2023-08-18 10:40:00,322.46,322.96,322.46,322.68,4391.0,317.8948,318.3877,317.8948,318.1117,4391.0
2023-08-18 10:50:00,322.83,323.03,322.65,323.0,6940.0,318.2596,318.4567,318.0821,318.4272,6940.0
2023-08-18 11:00:00,323.11,323.29,322.67,322.99,8443.0,318.5356,318.7131,318.1018,318.4173,8443.0
2023-08-18 11:10:00,322.99,323.18,322.78,323.15,6604.0,318.4173,318.6046,318.2103,318.5751,6604.0
2023-08-18 11:20:00,323.24,323.24,323.01,323.1,4955.0,318.6638,318.6638,318.437,318.5258,4955.0
2023-08-18 11:30:00,323.05,323.65,322.97,323.5,10645.0,318.4765,319.068,318.3976,318.9201,10645.0
2023-08-18 11:40:00,323.57,324.19,323.34,324.19,6142.0,318.9891,319.6003,318.7624,319.6003,6142.0
2023-08-18 11:50:00,324.15,324.55,324.08,324.49,10885.0,319.5609,319.9552,319.4919,319.8961,10885.0
2023-08-18 12:00:00,324.49,324.55,323.62,324.0,20743.0,319.8961,319.9552,319.0384,319.413,20743.0
2023-08-18 12:10:00,324.0,324.16,323.72,323.88,15925.0,319.413,319.5708,319.137,319.2947,15925.0
2023-08-18 12:20:00,323.88,324.25,323.88,324.15,5149.0,319.2947,319.6595,319.2947,319.5609,5149.0
2023-08-18 12:30:00,324.14,324.31,323.83,324.25,7065.0,319.551,319.7186,319.2454,319.6595,7065.0
2023-08-18 12:40:00,324.26,324.41,324.0,324.18,7998.0,319.6693,319.8172,319.413,319.5905,7998.0
2023-08-18 12:50:00,324.1,324.33,323.92,324.03,5205.0,319.5116,319.7383,319.3341,319.4426,5205.0
2023-08-18 13:00:00,324.0,324.01,322.84,323.56,10498.0,319.413,319.4229,318.2694,318.9792,10498.0
2023-08-18 13:10:00,323.48,323.64,323.3,323.64,7295.0,318.9004,319.0581,318.7229,319.0581,7295.0
2023-08-18 13:20:00,323.63,324.07,323.54,323.71,4386.0,319.0483,319.482,318.9595,319.1271,4386.0
2023-08-18 13:30:00,323.72,323.97,323.59,323.59,5681.0,319.137,319.3834,319.0088,319.0088,5681.0
2023-08-18 13:40:00,323.62,323.89,323.34,323.75,8359.0,319.0384,319.3046,318.7624,319.1666,8359.0
2023-08-18 13:50:00,323.87,323.97,323.62,323.88,6535.0,319.2849,319.3834,319.0384,319.2947,6535.0
2023-08-18 14:00:00,323.95,324.35,323.92,324.18,4832.0,319.3637,319.7581,319.3341,319.5905,4832.0
2023-08-18 14:10:00,324.18,324.5,324.04,324.23,4587.0,319.5905,319.9059,319.4525,319.6398,4587.0
2023-08-18 14:20:00,324.33,324.64,324.21,324.47,6626.0,319.7383,320.044,319.62,319.8764,6626.0
2023-08-18 14:30:00,324.6,325.0,324.46,324.77,8497.0,320.0045,320.3989,319.8665,320.1721,8497.0
2023-08-18 14:40:00,324.84,324.86,324.4,324.48,8112.0,320.2411,320.2608,319.8074,319.8862,8112.0
2023-08-18 14:50:00,324.56,324.65,324.42,324.6,9330.0,319.9651,320.0538,319.8271,320.0045,9330.0
2023-08-18 15:00:00,324.63,324.91,324.4,324.69,9220.0,320.0341,320.3101,319.8074,320.0932,9220.0
2023-08-18 15:10:00,324.85,325.02,324.61,324.69,19813.0,320.251,320.4186,320.0144,320.0932,19813.0
2023-08-18 15:20:00,324.69,325.27,324.68,325.27,14367.0,320.0932,320.665,320.0834,320.665,14367.0
2023-08-18 15:30:00,325.21,325.22,324.88,324.98,20609.0,320.6059,320.6157,320.2806,320.3791,20609.0
2023-08-18 15:40:00,325.05,325.68,324.96,325.32,26077.0,320.4482,321.0692,320.3594,320.7143,26077.0
2023-08-18 15:50:00,325.42,325.49,323.8,324.25,70033.0,320.8129,320.8819,319.2158,319.6595,70033.0
2023-08-21 09:30:00,324.51,326.25,324.51,325.33,12045.0,319.9158,321.6312,319.9158,320.7242,12045.0
2023-08-21 09:40:00,325.53,325.75,324.39,324.5,26002.0,320.9214,321.1382,319.7975,319.9059,26002.0
2023-08-21 09:50:00,324.5,325.27,323.81,325.27,10307.0,319.9059,320.665,319.2257,320.665,10307.0
2023-08-21 10:00:00,325.04,325.04,324.02,324.14,6749.0,320.4383,320.4383,319.4327,319.551,6749.0
2023-08-21 10:10:00,324.06,324.17,323.23,323.68,5639.0,319.4722,319.5806,318.6539,319.0975,5639.0
2023-08-21 10:20:00,323.53,323.68,322.28,322.69,7109.0,318.9497,319.0975,317.7174,318.1216,7109.0
2023-08-21 10:30:00,322.52,322.69,322.16,322.16,5716.0,317.954,318.1216,317.5991,317.5991,5716.0
2023-08-21 10:40:00,322.19,322.44,321.98,322.35,1978.0,317.6286,317.8751,317.4216,317.7864,1978.0
2023-08-21 10:50:00,322.17,322.32,321.69,321.81,5581.0,317.6089,317.7568,317.1357,317.254,5581.0
2023-08-21 11:00:00,321.65,322.49,321.65,322.49,3252.0,317.0963,317.9244,317.0963,317.9244,3252.0
2023-08-21 11:10:00,322.48,322.48,322.27,322.28,1579.0,317.9145,317.9145,317.7075,317.7174,1579.0
2023-08-21 11:20:00,322.41,322.41,321.81,321.82,5466.0,317.8455,317.8455,317.254,317.2639,5466.0
2023-08-21 11:30:00,321.98,322.01,321.56,321.96,3601.0,317.4216,317.4512,317.0076,317.4019,3601.0
2023-08-21 11:40:00,321.96,321.96,320.89,320.89,2476.0,317.4019,317.4019,316.347,316.347,2476.0
2023-08-21 11:50:00,320.89,320.89,320.32,320.54,4879.0,316.347,316.347,315.7851,316.002,4879.0
2023-08-21 12:00:00,320.39,320.58,320.24,320.24,5038.0,315.8541,316.0414,315.7062,315.7062,5038.0
2023-08-21 12:10:00,320.06,321.29,320.06,321.29,1643.0,315.5288,316.7414,315.5288,316.7414,1643.0
2023-08-21 12:20:00,321.04,321.23,320.75,320.84,7333.0,316.4949,316.6822,316.209,316.2978,7333.0
2023-08-21 12:30:00,321.07,321.71,321.07,321.37,3740.0,316.5245,317.1554,316.5245,316.8203,3740.0
2023-08-21 12:40:00,321.37,321.89,321.33,321.89,5678.0,316.8203,317.3329,316.7808,317.3329,5678.0
2023-08-21 12:50:00,321.88,322.39,321.81,322.29,6045.0,317.323,317.8258,317.254,317.7272,6045.0
2023-08-21 13:00:00,322.44,322.44,321.95,322.0,1851.0,317.8751,317.8751,317.392,317.4413,1851.0
2023-08-21 13:10:00,321.87,321.92,321.83,321.92,1200.0,317.3132,317.3625,317.2737,317.3625,1200.0
2023-08-21 13:20:00,321.9,322.19,321.89,322.02,3989.0,317.3427,317.6286,317.3329,317.461,3989.0
2023-08-21 13:30:00,322.25,322.32,322.01,322.19,2802.0,317.6878,317.7568,317.4512,317.6286,2802.0
2023-08-21 13:40:00,322.24,322.84,322.24,322.65,8554.0,317.6779,318.2694,317.6779,318.0821,8554.0
2023-08-21 13:50:00,322.66,323.21,322.65,323.21,11067.0,318.092,318.6342,318.0821,318.6342,11067.0
2023-08-21 14:00:00,323.07,323.46,322.67,323.46,14512.0,318.4962,318.8807,318.1018,318.8807,14512.0
2023-08-21 14:10:00,323.31,323.6,323.21,323.56,13252.0,318.7328,319.0187,318.6342,318.9792,13252.0
2023-08-21 14:20:00,323.56,323.82,323.34,323.48,13725.0,318.9792,319.2356,318.7624,318.9004,13725.0
2023-08-21 14:30:00,323.37,323.52,323.24,323.36,3179.0,318.7919,318.9398,318.6638,318.7821,3179.0
2023-08-21 14:40:00,323.27,323.53,323.15,323.48,7987.0,318.6934,318.9497,318.5751,318.9004,7987.0
2023-08-21 14:50:00,323.52,323.63,323.38,323.63,3573.0,318.9398,319.0483,318.8018,319.0483,3573.0
2023-08-21 15:00:00,323.71,323.97,323.67,323.83,7229.0,319.1271,319.3834,319.0877,319.2454,7229.0
2023-08-21 15:10:00,323.81,324.15,323.58,324.15,4741.0,319.2257,319.5609,318.999,319.5609,4741.0
2023-08-21 15:20:00,324.07,324.49,323.99,324.48,5160.0,319.482,319.8961,319.4032,319.8862,5160.0
2023-08-21 15:30:00,324.35,324.53,324.12,324.42,13765.0,319.7581,319.9355,319.5313,319.8271,13765.0
2023-08-21 15:40:00,324.49,324.86,324.22,324.24,7697.0,319.8961,320.2608,319.6299,319.6496,7697.0
2023-08-21 15:50:00,324.13,324.24,323.35,323.88,72588.0,319.5412,319.6496,318.7722,319.2947,72588.0
2023-08-22 09:30:00,323.6,323.79,322.78,323.78,8142.0,319.0187,319.206,318.2103,319.1961,8142.0
2023-08-22 09:40:00,323.56,323.89,322.99,323.57,2045.0,318.9792,319.3046,318.4173,318.9891,2045.0
2023-08-22 09:50:00,323.13,323.31,322.41,322.46,3022.0,318.5553,318.7328,317.8455,317.8948,3022.0
2023-08-22 10:00:00,323.2,323.2,322.63,322.63,4132.0,318.6243,318.6243,318.0624,318.0624,4132.0
2023-08-22 10:10:00,322.66,322.84,322.3,322.38,1984.0,318.092,318.2694,317.7371,317.816,1984.0
2023-08-22 10:20:00,322.34,322.7,322.05,322.65,7729.0,317.7765,318.1314,317.4906,318.0821,7729.0
2023-08-22 10:30:00,322.46,322.47,322.05,322.05,1809.0,317.8948,317.9047,317.4906,317.4906,1809.0
2023-08-22 10:40:00,321.92,322.08,321.43,322.08,2960.0,317.3625,317.5202,316.8794,317.5202,2960.0
2023-08-22 10:50:00,321.9,322.12,321.9,322.06,827.0,317.3427,317.5596,317.3427,317.5005,827.0
2023-08-22 11:00:00,322.22,322.38,321.87,321.98,6561.0,317.6582,317.816,317.3132,317.4216,6561.0
2023-08-22 11:10:00,321.77,322.59,321.77,322.38,4817.0,317.2146,318.023,317.2146,317.816,4817.0
2023-08-22 11:20:00,322.64,322.71,322.46,322.55,2503.0,318.0723,318.1413,317.8948,317.9835,2503.0
2023-08-22 11:30:00,322.63,322.8,322.49,322.49,4196.0,318.0624,318.23,317.9244,317.9244,4196.0
2023-08-22 11:40:00,322.46,322.74,322.45,322.47,1120.0,317.8948,318.1709,317.885,317.9047,1120.0
2023-08-22 11:50:00,322.47,322.87,322.39,322.87,4880.0,317.9047,318.299,317.8258,318.299,4880.0
2023-08-22 12:00:00,322.92,323.48,322.92,323.11,5200.0,318.3483,318.9004,318.3483,318.5356,5200.0
2023-08-22 12:10:00,323.29,323.5,323.2,323.2,2452.0,318.7131,318.9201,318.6243,318.6243,2452.0
2023-08-22 12:20:00,323.2,323.63,323.2,323.49,2713.0,318.6243,319.0483,318.6243,318.9102,2713.0
2023-08-22 12:30:00,323.77,323.98,323.46,323.98,2260.0,319.1863,319.3933,318.8807,319.3933,2260.0
2023-08-22 12:40:00,324.02,324.33,324.01,324.02,3489.0,319.4327,319.7383,319.4229,319.4327,3489.0
2023-08-22 12:50:00,324.26,324.26,323.72,323.78,3440.0,319.6693,319.6693,319.137,319.1961,3440.0
2023-08-22 13:00:00,323.62,323.63,322.92,323.35,5050.0,319.0384,319.0483,318.3483,318.7722,5050.0
2023-08-22 13:10:00,323.14,323.26,322.99,323.25,1231.0,318.5652,318.6835,318.4173,318.6736,1231.0
2023-08-22 13:20:00,323.13,323.66,323.13,323.63,2953.0,318.5553,319.0778,318.5553,319.0483,2953.0
2023-08-22 13:30:00,323.53,323.57,322.96,323.21,4380.0,318.9497,318.9891,318.3877,318.6342,4380.0
2023-08-22 13:40:00,323.34,323.48,323.04,323.41,1703.0,318.7624,318.9004,318.4666,318.8314,1703.0
2023-08-22 13:50:00,323.29,323.65,323.22,323.6,2528.0,318.7131,319.068,318.6441,319.0187,2528.0
2023-08-22 14:00:00,323.72,323.97,323.57,323.75,2405.0,319.137,319.3834,318.9891,319.1666,2405.0
2023-08-22 14:10:00,323.91,323.99,323.66,323.85,6170.0,319.3243,319.4032,319.0778,319.2651,6170.0
2023-08-22 14:20:00,323.96,324.04,323.83,324.02,3200.0,319.3736,319.4525,319.2454,319.4327,3200.0
2023-08-22 14:30:00,324.02,324.45,323.96,324.32,6053.0,319.4327,319.8566,319.3736,319.7285,6053.0
2023-08-22 14:40:00,324.4,324.4,323.74,323.89,3680.0,319.8074,319.8074,319.1567,319.3046,3680.0
2023-08-22 14:50:00,324.04,324.25,323.96,324.15,7208.0,319.4525,319.6595,319.3736,319.5609,7208.0
2023-08-22 15:00:00,324.18,324.27,324.11,324.27,1623.0,319.5905,319.6792,319.5215,319.6792,1623.0
2023-08-22 15:10:00,324.28,324.44,323.94,323.94,7476.0,319.6891,319.8468,319.3539,319.3539,7476.0
2023-08-22 15:20:00,323.94,323.98,323.62,323.85,5566.0,319.3539,319.3933,319.0384,319.2651,5566.0
2023-08-22 15:30:00,323.8,323.81,323.23,323.36,6709.0,319.2158,319.2257,318.6539,318.7821,6709.0
2023-08-22 15:40:00,323.03,323.39,322.9,323.14,12047.0,318.4567,318.8117,318.3286,318.5652,12047.0
2023-08-22 15:50:00,323.16,323.83,323.15,323.39,52765.0,318.5849,319.2454,318.5751,318.8117,52765.0
2023-08-23 09:30:00,325.5,326.37,323.88,326.37,7804.0,320.8918,321.7495,319.2947,321.7495,7804.0
2023-08-23 09:40:00,325.79,325.79,324.7,325.3,1641.0,321.1777,321.1777,320.1031,320.6946,1641.0
2023-08-23 09:50:00,324.43,324.81,323.92,324.57,2373.0,319.8369,320.2115,319.3341,319.9749,2373.0
2023-08-23 10:00:00,324.72,324.99,324.61,324.61,3019.0,320.1228,320.389,320.0144,320.0144,3019.0
2023-08-23 10:10:00,324.68,324.68,323.98,324.33,3144.0,320.0834,320.0834,319.3933,319.7383,3144.0
2023-08-23 10:20:00,324.16,324.72,324.06,324.61,6867.0,319.5708,320.1228,319.4722,320.0144,6867.0
2023-08-23 10:30:00,324.65,325.0,324.64,324.99,1962.0,320.0538,320.3989,320.044,320.389,1962.0
2023-08-23 10:40:00,325.2,325.54,325.04,325.54,2366.0,320.596,320.9312,320.4383,320.9312,2366.0
2023-08-23 10:50:00,325.58,326.09,325.56,325.85,3914.0,320.9706,321.4734,320.9509,321.2368,3914.0
2023-08-23 11:00:00,325.81,326.2,325.47,325.94,2703.0,321.1974,321.5819,320.8622,321.3256,2703.0
2023-08-23 11:10:00,326.0,326.35,325.97,326.0,3957.0,321.3847,321.7297,321.3551,321.3847,3957.0
2023-08-23 11:20:00,326.18,326.55,326.18,326.39,1263.0,321.5622,321.9269,321.5622,321.7692,1263.0
2023-08-23 11:30:00,326.59,326.66,325.89,325.89,3817.0,321.9663,322.0354,321.2763,321.2763,3817.0
2023-08-23 11:40:00,326.01,326.3,326.01,326.3,600.0,321.3946,321.6805,321.3946,321.6805,600.0
2023-08-23 11:50:00,326.87,327.12,326.75,327.12,1155.0,322.2424,322.4888,322.1241,322.4888,1155.0
2023-08-23 12:00:00,327.15,327.15,326.65,326.67,3314.0,322.5184,322.5184,322.0255,322.0452,3314.0
2023-08-23 12:10:00,326.78,327.07,326.78,326.92,1910.0,322.1537,322.4396,322.1537,322.2917,1910.0
2023-08-23 12:20:00,327.1,327.25,327.02,327.25,1827.0,322.4691,322.617,322.3903,322.617,1827.0
2023-08-23 12:30:00,327.4,327.63,327.22,327.54,3417.0,322.7649,322.9916,322.5874,322.9029,3417.0
2023-08-23 12:40:00,327.54,327.74,327.32,327.46,3732.0,322.9029,323.1001,322.686,322.824,3732.0
2023-08-23 12:50:00,327.36,327.58,326.83,326.93,3673.0,322.7254,322.9423,322.203,322.3015,3673.0
2023-08-23 13:00:00,326.99,327.46,326.98,327.46,1169.0,322.3607,322.824,322.3508,322.824,1169.0
2023-08-23 13:10:00,327.61,327.71,327.44,327.55,4238.0,322.9719,323.0705,322.8043,322.9128,4238.0
2023-08-23 13:20:00,327.68,327.78,327.45,327.45,2580.0,323.0409,323.1395,322.8142,322.8142,2580.0
2023-08-23 13:30:00,327.54,327.54,327.15,327.27,2253.0,322.9029,322.9029,322.5184,322.6367,2253.0
2023-08-23 13:40:00,327.3,327.47,327.25,327.26,3756.0,322.6663,322.8339,322.617,322.6269,3756.0
2023-08-23 13:50:00,327.21,327.31,327.08,327.29,3908.0,322.5776,322.6762,322.4494,322.6564,3908.0
2023-08-23 14:00:00,327.29,327.32,327.04,327.12,4330.0,322.6564,322.686,322.41,322.4888,4330.0
2023-08-23 14:10:00,327.11,327.23,326.98,327.03,2895.0,322.479,322.5973,322.3508,322.4001,2895.0
2023-08-23 14:20:00,327.03,327.08,326.83,326.89,5055.0,322.4001,322.4494,322.203,322.2621,5055.0
2023-08-23 14:30:00,326.98,327.01,326.43,326.49,3633.0,322.3508,322.3804,321.8086,321.8678,3633.0
2023-08-23 14:40:00,326.62,326.75,326.49,326.66,1600.0,321.9959,322.1241,321.8678,322.0354,1600.0
2023-08-23 14:50:00,326.73,326.73,326.61,326.61,1273.0,322.1044,322.1044,321.9861,321.9861,1273.0
2023-08-23 15:00:00,326.64,326.86,326.32,326.86,5326.0,322.0156,322.2325,321.7002,322.2325,5326.0
2023-08-23 15:10:00,326.88,327.2,326.83,326.83,4079.0,322.2522,322.5677,322.203,322.203,4079.0
2023-08-23 15:20:00,326.81,326.81,326.25,326.45,6102.0,322.1832,322.1832,321.6312,321.8283,6102.0
2023-08-23 15:30:00,326.44,326.44,325.87,326.11,6802.0,321.8185,321.8185,321.2565,321.4931,6802.0
2023-08-23 15:40:00,326.11,326.17,325.83,326.01,18634.0,321.4931,321.5523,321.2171,321.3946,18634.0
2023-08-23 15:50:00,326.0,326.07,325.26,325.92,46608.0,321.3847,321.4537,320.6552,321.3058,46608.0
2023-08-24 09:30:00,326.23,327.29,322.95,327.27,7237.0,321.6114,322.6564,318.3779,322.6367,7237.0
2023-08-24 09:40:00,326.96,327.6,326.83,326.83,2925.0,322.3311,322.962,322.203,322.203,2925.0
2023-08-24 09:50:00,326.86,328.26,326.67,328.26,3082.0,322.2325,323.6127,322.0452,323.6127,3082.0
2023-08-24 10:00:00,327.96,328.04,327.17,327.17,2888.0,323.317,323.3958,322.5381,322.5381,2888.0
2023-08-24 10:10:00,326.84,327.61,326.84,327.6,6937.0,322.2128,322.9719,322.2128,322.962,6937.0
2023-08-24 10:20:00,327.71,328.14,327.37,328.14,6568.0,323.0705,323.4944,322.7353,323.4944,6568.0
2023-08-24 10:30:00,327.95,328.0,327.56,327.86,9597.0,323.3071,323.3564,322.9226,323.2184,9597.0
2023-08-24 10:40:00,328.08,328.34,327.94,328.0,3156.0,323.4353,323.6916,323.2972,323.3564,3156.0
2023-08-24 10:50:00,327.96,328.33,327.84,327.85,3012.0,323.317,323.6817,323.1987,323.2085,3012.0
2023-08-24 11:00:00,327.76,328.15,327.27,328.15,2876.0,323.1198,323.5043,322.6367,323.5043,2876.0
2023-08-24 11:10:00,328.04,328.3,327.94,327.95,3999.0,323.3958,323.6521,323.2972,323.3071,3999.0
2023-08-24 11:20:00,327.95,328.15,327.8,328.15,7759.0,323.3071,323.5043,323.1592,323.5043,7759.0
2023-08-24 11:30:00,328.04,328.19,327.95,327.96,2114.0,323.3958,323.5437,323.3071,323.317,2114.0
2023-08-24 11:40:00,327.96,328.23,327.82,328.15,2899.0,323.317,323.5831,323.1789,323.5043,2899.0
2023-08-24 11:50:00,328.17,328.2,327.83,328.0,3527.0,323.524,323.5536,323.1888,323.3564,3527.0
2023-08-24 12:00:00,327.91,328.55,327.91,328.55,2626.0,323.2677,323.8986,323.2677,323.8986,2626.0
2023-08-24 12:10:00,328.37,328.38,328.08,328.17,3581.0,323.7211,323.731,323.4353,323.524,3581.0
2023-08-24 12:20:00,328.08,328.12,328.0,328.05,1013.0,323.4353,323.4747,323.3564,323.4057,1013.0
2023-08-24 12:30:00,328.04,328.25,327.98,328.13,3224.0,323.3958,323.6028,323.3367,323.4845,3224.0
2023-08-24 12:40:00,328.1,328.42,327.77,328.2,3243.0,323.455,323.7704,323.1296,323.5536,3243.0
2023-08-24 12:50:00,328.07,328.07,327.63,327.92,2852.0,323.4254,323.4254,322.9916,323.2775,2852.0
2023-08-24 13:00:00,328.0,328.06,327.63,327.71,2000.0,323.3564,323.4155,322.9916,323.0705,2000.0
2023-08-24 13:10:00,327.83,327.92,327.68,327.72,1706.0,323.1888,323.2775,323.0409,323.0804,1706.0
2023-08-24 13:20:00,327.77,327.96,327.71,327.82,1110.0,323.1296,323.317,323.0705,323.1789,1110.0
2023-08-24 13:30:00,327.79,328.03,327.64,327.9,3454.0,323.1494,323.386,323.0015,323.2578,3454.0
2023-08-24 13:40:00,327.93,328.2,327.9,327.9,2300.0,323.2874,323.5536,323.2578,323.2578,2300.0
2023-08-24 13:50:00,327.88,328.13,327.86,328.08,2216.0,323.2381,323.4845,323.2184,323.4353,2216.0
2023-08-24 14:00:00,328.29,328.29,327.92,327.92,4868.0,323.6423,323.6423,323.2775,323.2775,4868.0
2023-08-24 14:10:00,328.05,328.07,327.9,328.05,1800.0,323.4057,323.4254,323.2578,323.4057,1800.0
2023-08-24 14:20:00,328.16,328.24,328.09,328.24,2006.0,323.5141,323.593,323.4451,323.593,2006.0
2023-08-24 14:30:00,328.28,328.3,327.93,328.03,3334.0,323.6324,323.6521,323.2874,323.386,3334.0
2023-08-24 14:40:00,327.93,328.19,327.87,328.1,3004.0,323.2874,323.5437,323.2282,323.455,3004.0
2023-08-24 14:50:00,327.99,328.15,327.88,328.15,2633.0,323.3465,323.5043,323.2381,323.5043,2633.0
2023-08-24 15:00:00,328.11,328.41,328.1,328.41,2996.0,323.4648,323.7606,323.455,323.7606,2996.0
2023-08-24 15:10:00,328.41,328.48,328.2,328.48,2805.0,323.7606,323.8296,323.5536,323.8296,2805.0
2023-08-24 15:20:00,328.52,328.52,328.18,328.27,1965.0,323.869,323.869,323.5338,323.6226,1965.0
2023-08-24 15:30:00,328.22,328.31,327.76,327.82,5663.0,323.5733,323.662,323.1198,323.1789,5663.0
2023-08-24 15:40:00,327.8,328.05,327.41,327.54,12045.0,323.1592,323.4057,322.7747,322.9029,12045.0
2023-08-24 15:50:00,327.64,327.9,327.03,327.16,32447.0,323.0015,323.2578,322.4001,322.5283,32447.0
2023-08-25 09:30:00,330.0,332.38,328.91,331.74,17926.0,325.3281,327.6744,324.2535,327.0434,17926.0
2023-08-25 09:40:00,332.09,332.09,329.38,329.38,9849.0,327.3885,327.3885,324.7168,324.7168,9849.0
2023-08-25 09:50:00,329.55,330.59,329.35,330.31,11272.0,324.8844,325.9097,324.6873,325.6337,11272.0
2023-08-25 10:00:00,330.66,331.0,329.68,329.98,8808.0,325.9787,326.3139,325.0126,325.3084,8808.0
2023-08-25 10:10:00,329.87,331.22,329.84,329.97,9791.0,325.1999,326.5308,325.1703,325.2985,9791.0
2023-08-25 10:20:00,329.32,329.72,329.05,329.49,5830.0,324.6577,325.052,324.3915,324.8253,5830.0
2023-08-25 10:30:00,329.31,329.95,329.07,329.94,8515.0,324.6478,325.2788,324.4112,325.2689,8515.0
2023-08-25 10:40:00,329.83,330.0,329.58,329.69,12155.0,325.1605,325.3281,324.914,325.0225,12155.0
2023-08-25 10:50:00,329.86,329.95,329.21,329.47,10629.0,325.1901,325.2788,324.5493,324.8056,10629.0
2023-08-25 11:00:00,329.47,330.67,329.45,330.39,21585.0,324.8056,325.9886,324.7859,325.7126,21585.0
2023-08-25 11:10:00,330.43,331.26,330.39,330.72,6760.0,325.752,326.5702,325.7126,326.0379,6760.0
2023-08-25 11:20:00,330.69,331.73,330.42,331.61,7864.0,326.0083,327.0336,325.7421,326.9153,7864.0
2023-08-25 11:30:00,331.66,331.85,331.31,331.68,5035.0,326.9646,327.1519,326.6195,326.9843,5035.0
2023-08-25 11:40:00,331.69,331.73,331.11,331.11,3700.0,326.9941,327.0336,326.4224,326.4224,3700.0
2023-08-25 11:50:00,331.18,331.52,330.97,331.32,1700.0,326.4914,326.8266,326.2843,326.6294,1700.0
2023-08-25 12:00:00,331.52,331.9,331.45,331.54,4710.0,326.8266,327.2012,326.7575,326.8463,4710.0
2023-08-25 12:10:00,331.56,332.0,331.56,331.82,3410.0,326.866,327.2998,326.866,327.1223,3410.0
2023-08-25 12:20:00,331.96,332.5,331.83,332.35,5871.0,327.2603,327.7927,327.1322,327.6448,5871.0
2023-08-25 12:30:00,332.36,332.85,332.31,332.63,4277.0,327.6547,328.1377,327.6054,327.9208,4277.0
2023-08-25 12:40:00,332.59,332.76,332.48,332.49,2800.0,327.8814,328.049,327.773,327.7828,2800.0
2023-08-25 12:50:00,332.55,332.55,332.11,332.54,1200.0,327.842,327.842,327.4082,327.8321,1200.0
2023-08-25 13:00:00,332.48,332.81,332.43,332.69,3843.0,327.773,328.0983,327.7237,327.98,3843.0
2023-08-25 13:10:00,332.64,332.8,332.36,332.38,2919.0,327.9307,328.0884,327.6547,327.6744,2919.0
2023-08-25 13:20:00,332.52,332.66,332.22,332.66,3517.0,327.8124,327.9504,327.5166,327.9504,3517.0
2023-08-25 13:30:00,332.7,332.7,332.29,332.53,5388.0,327.9898,327.9898,327.5857,327.8223,5388.0
2023-08-25 13:40:00,332.55,333.18,332.46,333.18,4518.0,327.842,328.4631,327.7532,328.4631,4518.0
2023-08-25 13:50:00,333.09,333.37,332.74,333.37,6526.0,328.3743,328.6504,328.0293,328.6504,6526.0
2023-08-25 14:00:00,333.43,333.44,333.14,333.41,1953.0,328.7095,328.7194,328.4236,328.6898,1953.0
2023-08-25 14:10:00,333.27,333.54,333.2,333.54,3710.0,328.5518,328.818,328.4828,328.818,3710.0
2023-08-25 14:20:00,333.74,333.74,333.64,333.74,1021.0,329.0151,329.0151,328.9165,329.0151,1021.0
2023-08-25 14:30:00,333.77,334.05,333.77,333.85,3713.0,329.0447,329.3207,329.0447,329.1236,3713.0
2023-08-25 14:40:00,333.83,333.83,333.25,333.45,2709.0,329.1038,329.1038,328.5321,328.7292,2709.0
2023-08-25 14:50:00,333.51,333.82,333.51,333.66,3604.0,328.7884,329.094,328.7884,328.9363,3604.0
2023-08-25 15:00:00,333.79,334.19,333.75,334.1,4289.0,329.0644,329.4588,329.025,329.37,4289.0
2023-08-25 15:10:00,334.19,334.26,333.74,333.74,4542.0,329.4588,329.5278,329.0151,329.0151,4542.0
2023-08-25 15:20:00,333.84,333.85,333.42,333.49,3850.0,329.1137,329.1236,328.6997,328.7687,3850.0
2023-08-25 15:30:00,333.54,333.69,333.47,333.68,3841.0,328.818,328.9658,328.7489,328.956,3841.0
2023-08-25 15:40:00,333.69,333.7,332.84,332.84,8598.0,328.9658,328.9757,328.1279,328.1279,8598.0
2023-08-25 15:50:00,333.18,333.18,331.92,332.15,103964.0,328.4631,328.4631,327.2209,327.4476,103964.0
2023-08-28 09:30:00,331.94,333.69,331.73,333.56,10474.0,327.2406,328.9658,327.0336,328.8377,10474.0
2023-08-28 09:40:00,333.52,333.75,332.23,332.26,3007.0,328.7982,329.025,327.5265,327.5561,3007.0
2023-08-28 09:50:00,332.08,332.54,331.55,331.62,3465.0,327.3786,327.8321,326.8561,326.9251,3465.0
2023-08-28 10:00:00,331.61,331.61,330.38,330.38,4534.0,326.9153,326.9153,325.7027,325.7027,4534.0
2023-08-28 10:10:00,330.25,330.93,330.25,330.68,3108.0,325.5745,326.2449,325.5745,325.9984,3108.0
2023-08-28 10:20:00,330.68,330.75,330.21,330.73,2722.0,325.9984,326.0675,325.5351,326.0477,2722.0
2023-08-28 10:30:00,330.68,330.79,330.25,330.36,3959.0,325.9984,326.1069,325.5745,325.683,3959.0
2023-08-28 10:40:00,330.15,330.39,329.85,330.25,9622.0,325.4759,325.7126,325.1802,325.5745,9622.0
2023-08-28 10:50:00,330.25,330.62,330.1,330.62,3100.0,325.5745,325.9393,325.4267,325.9393,3100.0
2023-08-28 11:00:00,330.54,330.54,329.83,329.83,5129.0,325.8604,325.8604,325.1605,325.1605,5129.0
2023-08-28 11:10:00,329.78,330.06,329.78,329.8,2754.0,325.1112,325.3872,325.1112,325.1309,2754.0
2023-08-28 11:20:00,329.9,330.23,329.79,329.83,4242.0,325.2295,325.5548,325.121,325.1605,4242.0
2023-08-28 11:30:00,330.03,330.18,329.66,330.1,2685.0,325.3576,325.5055,324.9929,325.4267,2685.0
2023-08-28 11:40:00,330.16,330.2,329.71,329.71,2433.0,325.4858,325.5252,325.0422,325.0422,2433.0
2023-08-28 11:50:00,329.82,330.23,329.64,330.1,8440.0,325.1506,325.5548,324.9732,325.4267,8440.0
2023-08-28 12:00:00,330.24,330.24,329.98,329.99,1424.0,325.5647,325.5647,325.3084,325.3182,1424.0
2023-08-28 12:10:00,329.97,330.1,329.59,329.59,4420.0,325.2985,325.4267,324.9239,324.9239,4420.0
2023-08-28 12:20:00,329.54,330.05,329.48,329.97,1862.0,324.8746,325.3774,324.8154,325.2985,1862.0
2023-08-28 12:30:00,329.89,330.0,329.64,330.0,1900.0,325.2196,325.3281,324.9732,325.3281,1900.0
2023-08-28 12:40:00,329.87,330.08,329.81,329.92,2035.0,325.1999,325.4069,325.1408,325.2492,2035.0
2023-08-28 12:50:00,330.05,330.92,330.02,330.92,3562.0,325.3774,326.235,325.3478,326.235,3562.0
2023-08-28 13:00:00,330.88,331.48,330.87,331.21,3987.0,326.1956,326.7871,326.1858,326.5209,3987.0
2023-08-28 13:10:00,331.24,331.39,330.99,331.07,2866.0,326.5505,326.6984,326.3041,326.3829,2866.0
2023-08-28 13:20:00,331.14,331.74,331.14,331.74,4355.0,326.4519,327.0434,326.4519,327.0434,4355.0
2023-08-28 13:30:00,331.8,331.96,331.42,331.5,4629.0,327.1026,327.2603,326.728,326.8068,4629.0
2023-08-28 13:40:00,331.5,332.01,331.27,331.27,4917.0,326.8068,327.3096,326.5801,326.5801,4917.0
2023-08-28 13:50:00,331.42,331.43,330.11,330.36,4550.0,326.728,326.7378,325.4365,325.683,4550.0
2023-08-28 14:00:00,330.6,330.71,330.3,330.32,3500.0,325.9196,326.028,325.6238,325.6435,3500.0
2023-08-28 14:10:00,330.3,330.54,330.23,330.32,2747.0,325.6238,325.8604,325.5548,325.6435,2747.0
2023-08-28 14:20:00,330.23,330.62,330.17,330.29,5853.0,325.5548,325.9393,325.4957,325.614,5853.0
2023-08-28 14:30:00,330.36,330.71,330.26,330.45,3810.0,325.683,326.028,325.5844,325.7717,3810.0
2023-08-28 14:40:00,330.45,330.63,330.45,330.56,3294.0,325.7717,325.9492,325.7717,325.8801,3294.0
2023-08-28 14:50:00,330.56,330.8,330.56,330.8,3630.0,325.8801,326.1167,325.8801,326.1167,3630.0
2023-08-28 15:00:00,330.85,331.13,330.73,331.12,4194.0,326.166,326.4421,326.0477,326.4322,4194.0
2023-08-28 15:10:00,331.13,331.14,330.83,330.95,4510.0,326.4421,326.4519,326.1463,326.2646,4510.0
2023-08-28 15:20:00,330.95,331.04,330.81,330.89,4500.0,326.2646,326.3533,326.1266,326.2055,4500.0
2023-08-28 15:30:00,330.87,331.14,330.81,331.05,4839.0,326.1858,326.4519,326.1266,326.3632,4839.0
2023-08-28 15:40:00,330.99,332.14,330.9,331.68,9815.0,326.3041,327.4378,326.2153,326.9843,9815.0
2023-08-28 15:50:00,331.55,331.73,331.28,331.5,49565.0,326.8561,327.0336,326.59,326.8068,49565.0
2023-08-29 09:30:00,332.0,332.0,331.71,331.75,6558.0,327.2998,327.2998,327.0139,327.0533,6558.0
2023-08-29 09:40:00,331.73,332.43,331.71,332.08,1900.0,327.0336,327.7237,327.0139,327.3786,1900.0
2023-08-29 09:50:00,332.09,332.16,331.68,332.13,2735.0,327.3885,327.4575,326.9843,327.4279,2735.0
2023-08-29 10:00:00,332.33,332.42,331.53,331.53,13809.0,327.6251,327.7138,326.8364,326.8364,13809.0
2023-08-29 10:10:00,331.61,332.03,331.46,332.03,3194.0,326.9153,327.3293,326.7674,327.3293,3194.0
2023-08-29 10:20:00,331.69,331.71,331.15,331.34,5600.0,326.9941,327.0139,326.4618,326.6491,5600.0
2023-08-29 10:30:00,331.27,331.68,330.7,330.87,7271.0,326.5801,326.9843,326.0182,326.1858,7271.0
2023-08-29 10:40:00,330.97,330.97,329.64,329.75,3617.0,326.2843,326.2843,324.9732,325.0816,3617.0
2023-08-29 10:50:00,329.75,330.15,329.48,329.5,5530.0,325.0816,325.4759,324.8154,324.8352,5530.0
2023-08-29 11:00:00,329.52,330.05,329.43,329.48,4689.0,324.8549,325.3774,324.7661,324.8154,4689.0
2023-08-29 11:10:00,329.49,330.36,329.48,330.26,6684.0,324.8253,325.683,324.8154,325.5844,6684.0
2023-08-29 11:20:00,330.39,330.5,330.23,330.49,11252.0,325.7126,325.821,325.5548,325.8111,11252.0
2023-08-29 11:30:00,330.39,331.07,330.26,331.05,1989.0,325.7126,326.3829,325.5844,326.3632,1989.0
2023-08-29 11:40:00,331.03,331.25,330.73,330.73,4555.0,326.3435,326.5604,326.0477,326.0477,4555.0
2023-08-29 11:50:00,330.97,331.43,330.97,331.43,4226.0,326.2843,326.7378,326.2843,326.7378,4226.0
2023-08-29 12:00:00,331.34,331.56,331.3,331.3,4160.0,326.6491,326.866,326.6097,326.6097,4160.0
2023-08-29 12:10:00,331.4,331.63,331.4,331.61,1520.0,326.7083,326.935,326.7083,326.9153,1520.0
2023-08-29 12:20:00,331.75,332.25,331.74,332.24,3243.0,327.0533,327.5462,327.0434,327.5364,3243.0
2023-08-29 12:30:00,332.26,332.26,331.73,331.73,3165.0,327.5561,327.5561,327.0336,327.0336,3165.0
2023-08-29 12:40:00,331.7,331.76,331.43,331.43,1450.0,327.004,327.0632,326.7378,326.7378,1450.0
2023-08-29 12:50:00,331.45,332.0,331.37,332.0,3335.0,326.7575,327.2998,326.6787,327.2998,3335.0
2023-08-29 13:00:00,332.02,332.32,332.01,332.28,818.0,327.3195,327.6152,327.3096,327.5758,818.0
2023-08-29 13:10:00,332.33,332.37,332.09,332.15,2341.0,327.6251,327.6645,327.3885,327.4476,2341.0
2023-08-29 13:20:00,331.96,332.1,331.96,332.1,200.0,327.2603,327.3983,327.2603,327.3983,200.0
2023-08-29 13:30:00,332.12,332.57,332.11,332.54,700.0,327.4181,327.8617,327.4082,327.8321,700.0
2023-08-29 13:40:00,332.66,332.66,332.23,332.23,1812.0,327.9504,327.9504,327.5265,327.5265,1812.0
2023-08-29 13:50:00,332.27,332.43,331.85,331.98,1300.0,327.5659,327.7237,327.1519,327.28,1300.0
2023-08-29 14:00:00,331.94,332.12,331.87,332.05,1195.0,327.2406,327.4181,327.1716,327.349,1195.0
2023-08-29 14:10:00,332.1,332.1,331.55,331.84,1239.0,327.3983,327.3983,326.8561,327.142,1239.0
2023-08-29 14:20:00,331.85,331.95,331.59,331.69,3467.0,327.1519,327.2505,326.8956,326.9941,3467.0
2023-08-29 14:30:00,331.92,332.22,331.86,332.04,2371.0,327.2209,327.5166,327.1617,327.3392,2371.0
2023-08-29 14:40:00,332.08,332.35,332.08,332.32,1000.0,327.3786,327.6448,327.3786,327.6152,1000.0
2023-08-29 14:50:00,332.25,332.33,331.95,332.33,3319.0,327.5462,327.6251,327.2505,327.6251,3319.0
2023-08-29 15:00:00,332.17,332.31,332.1,332.22,1499.0,327.4674,327.6054,327.3983,327.5166,1499.0
2023-08-29 15:10:00,332.21,332.52,332.09,332.48,3062.0,327.5068,327.8124,327.3885,327.773,3062.0
2023-08-29 15:20:00,332.43,333.0,332.39,332.84,2761.0,327.7237,328.2856,327.6842,328.1279,2761.0
2023-08-29 15:30:00,332.81,333.05,332.69,332.81,3510.0,328.0983,328.3349,327.98,328.0983,3510.0
2023-08-29 15:40:00,332.8,333.06,332.57,332.75,5743.0,328.0884,328.3448,327.8617,328.0391,5743.0
2023-08-29 15:50:00,332.89,333.3,332.62,333.26,26976.0,328.1772,328.5814,327.911,328.5419,26976.0
2023-08-30 09:30:00,333.36,335.48,332.29,334.44,9607.0,328.6405,330.7305,327.5857,329.7052,9607.0
2023-08-30 09:40:00,334.33,335.08,334.01,334.9,3013.0,329.5968,330.3362,329.2813,330.1587,3013.0
2023-08-30 09:50:00,334.87,335.47,334.7,335.33,3878.0,330.1291,330.7206,329.9615,330.5826,3878.0
2023-08-30 10:00:00,335.45,335.84,334.94,335.02,3643.0,330.7009,331.0854,330.1981,330.277,3643.0
2023-08-30 10:10:00,335.16,335.27,334.81,334.81,6123.0,330.415,330.5235,330.07,330.07,6123.0
2023-08-30 10:20:00,334.79,334.9,334.26,334.29,7758.0,330.0503,330.1587,329.5278,329.5573,7758.0
2023-08-30 10:30:00,334.29,334.66,334.15,334.66,5024.0,329.5573,329.9221,329.4193,329.9221,5024.0
2023-08-30 10:40:00,334.67,335.16,334.67,335.16,4717.0,329.932,330.415,329.932,330.415,4717.0
2023-08-30 10:50:00,335.41,335.43,334.8,335.04,14486.0,330.6615,330.6812,330.0601,330.2967,14486.0
2023-08-30 11:00:00,335.24,335.49,335.01,335.12,5650.0,330.4939,330.7403,330.2671,330.3756,5650.0
2023-08-30 11:10:00,335.2,335.52,335.1,335.22,3499.0,330.4545,330.7699,330.3559,330.4742,3499.0
2023-08-30 11:20:00,335.12,335.13,334.62,334.76,2330.0,330.3756,330.3854,329.8827,330.0207,2330.0
2023-08-30 11:30:00,334.82,335.41,334.82,335.34,3464.0,330.0798,330.6615,330.0798,330.5925,3464.0
2023-08-30 11:40:00,335.35,335.75,335.27,335.41,2493.0,330.6023,330.9967,330.5235,330.6615,2493.0
2023-08-30 11:50:00,335.29,335.42,335.13,335.19,3045.0,330.5432,330.6713,330.3854,330.4446,3045.0
2023-08-30 12:00:00,335.26,335.59,335.0,335.36,3254.0,330.5136,330.8389,330.2573,330.6122,3254.0
2023-08-30 12:10:00,335.25,335.59,335.18,335.19,4353.0,330.5037,330.8389,330.4347,330.4446,4353.0
2023-08-30 12:20:00,335.04,335.48,335.04,335.31,1800.0,330.2967,330.7305,330.2967,330.5629,1800.0
2023-08-30 12:30:00,335.21,335.32,335.03,335.03,2976.0,330.4643,330.5728,330.2869,330.2869,2976.0
2023-08-30 12:40:00,335.25,335.34,335.14,335.31,2025.0,330.5037,330.5925,330.3953,330.5629,2025.0
2023-08-30 12:50:00,335.14,335.28,335.05,335.05,1901.0,330.3953,330.5333,330.3066,330.3066,1901.0
2023-08-30 13:00:00,335.06,335.25,334.91,335.15,4833.0,330.3164,330.5037,330.1686,330.4052,4833.0
2023-08-30 13:10:00,335.03,335.21,334.84,335.14,7839.0,330.2869,330.4643,330.0996,330.3953,7839.0
2023-08-30 13:20:00,335.18,335.18,334.97,334.99,2151.0,330.4347,330.4347,330.2277,330.2474,2151.0
2023-08-30 13:30:00,335.07,335.17,334.99,335.16,1631.0,330.3263,330.4249,330.2474,330.415,1631.0
2023-08-30 13:40:00,335.05,335.13,334.8,335.0,2514.0,330.3066,330.3854,330.0601,330.2573,2514.0
2023-08-30 13:50:00,334.85,334.98,334.7,334.7,3498.0,330.1094,330.2376,329.9615,329.9615,3498.0
2023-08-30 14:00:00,334.79,334.79,334.49,334.49,2476.0,330.0503,330.0503,329.7545,329.7545,2476.0
2023-08-30 14:10:00,334.45,335.16,334.43,334.75,3962.0,329.7151,330.415,329.6954,330.0108,3962.0
2023-08-30 14:20:00,334.36,334.52,334.02,334.52,2273.0,329.6263,329.7841,329.2912,329.7841,2273.0
2023-08-30 14:30:00,334.62,334.66,334.43,334.59,5916.0,329.8827,329.9221,329.6954,329.8531,5916.0
2023-08-30 14:40:00,334.73,334.93,334.54,334.71,5949.0,329.9911,330.1883,329.8038,329.9714,5949.0
2023-08-30 14:50:00,334.82,335.18,334.7,335.18,4306.0,330.0798,330.4347,329.9615,330.4347,4306.0
2023-08-30 15:00:00,335.18,335.35,335.05,335.05,1000.0,330.4347,330.6023,330.3066,330.3066,1000.0
2023-08-30 15:10:00,335.16,335.19,334.98,335.14,3602.0,330.415,330.4446,330.2376,330.3953,3602.0
2023-08-30 15:20:00,335.0,335.19,334.95,335.1,5885.0,330.2573,330.4446,330.208,330.3559,5885.0
2023-08-30 15:30:00,335.08,335.3,335.04,335.3,10248.0,330.3362,330.553,330.2967,330.553,10248.0
2023-08-30 15:40:00,335.26,335.26,334.65,334.65,15613.0,330.5136,330.5136,329.9122,329.9122,15613.0
2023-08-30 15:50:00,334.67,334.81,334.38,334.67,38244.0,329.932,330.07,329.6461,329.932,38244.0
2023-08-31 09:30:00,335.73,336.64,334.49,335.0,8976.0,330.977,331.8741,329.7545,330.2573,8976.0
2023-08-31 09:40:00,335.18,335.27,334.72,335.06,8192.0,330.4347,330.5235,329.9812,330.3164,8192.0
2023-08-31 09:50:00,334.83,335.9,334.8,335.54,4001.0,330.0897,331.1445,330.0601,330.7896,4001.0
2023-08-31 10:00:00,335.34,335.44,334.67,334.84,1507.0,330.5925,330.6911,329.932,330.0996,1507.0
2023-08-31 10:10:00,334.59,334.87,334.5,334.81,2500.0,329.8531,330.1291,329.7644,330.07,2500.0
2023-08-31 10:20:00,334.54,334.86,334.45,334.59,4121.0,329.8038,330.1193,329.7151,329.8531,4121.0
2023-08-31 10:30:00,334.8,334.8,334.42,334.72,2933.0,330.0601,330.0601,329.6855,329.9812,2933.0
2023-08-31 10:40:00,334.61,334.61,334.43,334.43,300.0,329.8728,329.8728,329.6954,329.6954,300.0
2023-08-31 10:50:00,334.5,334.5,334.08,334.08,1172.0,329.7644,329.7644,329.3503,329.3503,1172.0
2023-08-31 11:00:00,334.27,334.62,334.17,334.61,2562.0,329.5376,329.8827,329.439,329.8728,2562.0
2023-08-31 11:10:00,334.53,334.53,334.2,334.3,2077.0,329.7939,329.7939,329.4686,329.5672,2077.0
2023-08-31 11:20:00,334.18,334.43,334.15,334.42,1250.0,329.4489,329.6954,329.4193,329.6855,1250.0
2023-08-31 11:30:00,334.49,334.55,334.15,334.37,2417.0,329.7545,329.8137,329.4193,329.6362,2417.0
2023-08-31 11:40:00,334.25,334.41,334.16,334.41,3491.0,329.5179,329.6756,329.4292,329.6756,3491.0
2023-08-31 11:50:00,334.61,334.67,334.43,334.59,900.0,329.8728,329.932,329.6954,329.8531,900.0
2023-08-31 12:00:00,334.5,334.76,334.5,334.73,2245.0,329.7644,330.0207,329.7644,329.9911,2245.0
2023-08-31 12:10:00,334.73,335.0,334.73,334.92,2003.0,329.9911,330.2573,329.9911,330.1784,2003.0
2023-08-31 12:20:00,334.93,334.93,334.51,334.51,1196.0,330.1883,330.1883,329.7742,329.7742,1196.0
2023-08-31 12:30:00,334.63,334.67,334.44,334.67,1812.0,329.8925,329.932,329.7052,329.932,1812.0
2023-08-31 12:40:00,334.51,334.78,334.48,334.54,1652.0,329.7742,330.0404,329.7446,329.8038,1652.0
2023-08-31 12:50:00,334.53,334.85,334.49,334.85,2385.0,329.7939,330.1094,329.7545,330.1094,2385.0
2023-08-31 13:00:00,334.85,334.87,334.85,334.85,400.0,330.1094,330.1291,330.1094,330.1094,400.0
2023-08-31 13:10:00,334.85,334.87,334.84,334.85,901.0,330.1094,330.1291,330.0996,330.1094,901.0
2023-08-31 13:20:00,334.74,334.87,334.67,334.67,1117.0,330.001,330.1291,329.932,329.932,1117.0
2023-08-31 13:30:00,334.73,334.91,334.7,334.86,1315.0,329.9911,330.1686,329.9615,330.1193,1315.0
2023-08-31 13:40:00,334.75,334.84,334.71,334.75,2340.0,330.0108,330.0996,329.9714,330.0108,2340.0
2023-08-31 13:50:00,334.95,334.95,334.74,334.75,2860.0,330.208,330.208,330.001,330.0108,2860.0
2023-08-31 14:00:00,334.75,334.92,334.5,334.6,7963.0,330.0108,330.1784,329.7644,329.8629,7963.0
2023-08-31 14:10:00,334.57,334.69,334.53,334.6,3085.0,329.8334,329.9517,329.7939,329.8629,3085.0
2023-08-31 14:20:00,334.61,334.67,334.4,334.43,5118.0,329.8728,329.932,329.6658,329.6954,5118.0
2023-08-31 14:30:00,334.42,334.51,334.06,334.06,10960.0,329.6855,329.7742,329.3306,329.3306,10960.0
2023-08-31 14:40:00,334.0,334.06,333.84,334.05,10363.0,329.2714,329.3306,329.1137,329.3207,10363.0
2023-08-31 14:50:00,333.9,334.02,333.79,333.88,3665.0,329.1729,329.2912,329.0644,329.1531,3665.0
2023-08-31 15:00:00,333.82,333.96,333.55,333.96,1701.0,329.094,329.232,328.8278,329.232,1701.0
2023-08-31 15:10:00,333.97,334.1,333.86,334.07,6730.0,329.2419,329.37,329.1334,329.3405,6730.0
2023-08-31 15:20:00,334.11,334.11,333.78,333.86,6018.0,329.3799,329.3799,329.0546,329.1334,6018.0
2023-08-31 15:30:00,333.76,333.92,333.68,333.75,6289.0,329.0348,329.1926,328.956,329.025,6289.0
2023-08-31 15:40:00,333.93,334.12,333.82,333.82,10877.0,329.2024,329.3897,329.094,329.094,10877.0
2023-08-31 15:50:00,333.75,334.05,333.39,333.45,35229.0,329.025,329.3207,328.6701,328.7292,35229.0
2023-09-01 09:30:00,335.35,336.34,335.35,336.08,9820.0,330.6023,331.5783,330.6023,331.322,9820.0
2023-09-01 09:40:00,336.07,336.15,335.65,335.69,1918.0,331.3121,331.391,330.8981,330.9375,1918.0
2023-09-01 09:50:00,335.75,336.16,335.65,335.82,3702.0,330.9967,331.4009,330.8981,331.0657,3702.0
2023-09-01 10:00:00,335.79,336.2,335.54,336.2,2857.0,331.0361,331.4403,330.7896,331.4403,2857.0
2023-09-01 10:10:00,336.25,336.74,336.18,336.63,1774.0,331.4896,331.9727,331.4206,331.8642,1774.0
2023-09-01 10:20:00,336.58,336.78,336.15,336.4,5889.0,331.8149,332.0121,331.391,331.6375,5889.0
2023-09-01 10:30:00,336.63,336.89,336.63,336.89,999.0,331.8642,332.1205,331.8642,332.1205,999.0
2023-09-01 10:40:00,336.96,336.96,336.62,336.83,1881.0,332.1895,332.1895,331.8544,332.0614,1881.0
2023-09-01 10:50:00,336.8,336.8,336.02,336.37,4820.0,332.0318,332.0318,331.2628,331.6079,4820.0
2023-09-01 11:00:00,336.54,336.69,336.26,336.29,1768.0,331.7755,331.9234,331.4994,331.529,1768.0
2023-09-01 11:10:00,336.31,336.32,335.83,336.02,833.0,331.5487,331.5586,331.0755,331.2628,833.0
2023-09-01 11:20:00,335.93,336.07,335.92,336.05,620.0,331.1741,331.3121,331.1643,331.2924,620.0
2023-09-01 11:30:00,336.06,336.07,335.53,335.53,2808.0,331.3023,331.3121,330.7798,330.7798,2808.0
2023-09-01 11:40:00,335.45,335.67,335.04,335.04,3373.0,330.7009,330.9178,330.2967,330.2967,3373.0
2023-09-01 11:50:00,335.28,335.53,335.23,335.53,658.0,330.5333,330.7798,330.484,330.7798,658.0
2023-09-01 12:00:00,335.41,335.5,335.27,335.41,1200.0,330.6615,330.7502,330.5235,330.6615,1200.0
2023-09-01 12:10:00,335.43,335.8,335.39,335.8,1731.0,330.6812,331.046,330.6418,331.046,1731.0
2023-09-01 12:20:00,335.56,335.63,335.36,335.55,1217.0,330.8094,330.8784,330.6122,330.7995,1217.0
2023-09-01 12:30:00,335.54,335.6,335.07,335.32,4990.0,330.7896,330.8488,330.3263,330.5728,4990.0
2023-09-01 12:40:00,335.24,335.59,335.05,335.45,4386.0,330.4939,330.8389,330.3066,330.7009,4386.0
2023-09-01 12:50:00,335.47,335.85,335.47,335.6,1500.0,330.7206,331.0953,330.7206,330.8488,1500.0
2023-09-01 13:00:00,335.54,335.54,335.31,335.34,1883.0,330.7896,330.7896,330.5629,330.5925,1883.0
2023-09-01 13:10:00,335.31,335.74,335.31,335.74,2345.0,330.5629,330.9868,330.5629,330.9868,2345.0
2023-09-01 13:20:00,335.74,335.95,335.7,335.87,2406.0,330.9868,331.1938,330.9474,331.115,2406.0
2023-09-01 13:30:00,335.74,335.74,335.55,335.56,3815.0,330.9868,330.9868,330.7995,330.8094,3815.0
2023-09-01 13:40:00,335.44,335.53,335.42,335.45,1443.0,330.6911,330.7798,330.6713,330.7009,1443.0
2023-09-01 13:50:00,335.42,335.43,335.32,335.4,3613.0,330.6713,330.6812,330.5728,330.6516,3613.0
2023-09-01 14:00:00,335.42,335.48,335.01,335.01,3669.0,330.6713,330.7305,330.2671,330.2671,3669.0
2023-09-01 14:10:00,335.14,335.3,335.06,335.29,1866.0,330.3953,330.553,330.3164,330.5432,1866.0
2023-09-01 14:20:00,335.29,335.31,334.92,335.12,3034.0,330.5432,330.5629,330.1784,330.3756,3034.0
2023-09-01 14:30:00,335.13,335.2,334.99,335.02,1962.0,330.3854,330.4545,330.2474,330.277,1962.0
2023-09-01 14:40:00,335.03,335.3,335.02,335.03,3400.0,330.2869,330.553,330.277,330.2869,3400.0
2023-09-01 14:50:00,335.05,335.16,334.98,335.12,2700.0,330.3066,330.415,330.2376,330.3756,2700.0
2023-09-01 15:00:00,335.15,335.31,335.15,335.17,2159.0,330.4052,330.5629,330.4052,330.4249,2159.0
2023-09-01 15:10:00,335.25,335.25,334.99,335.0,2870.0,330.5037,330.5037,330.2474,330.2573,2870.0
2023-09-01 15:20:00,334.9,334.96,334.8,334.95,4298.0,330.1587,330.2179,330.0601,330.208,4298.0
2023-09-01 15:30:00,334.95,335.22,334.92,334.93,2676.0,330.208,330.4742,330.1784,330.1883,2676.0
2023-09-01 15:40:00,335.0,335.13,334.38,334.72,6108.0,330.2573,330.3854,329.6461,329.9812,6108.0
2023-09-01 15:50:00,334.66,334.86,334.18,334.54,40904.0,329.9221,330.1193,329.4489,329.8038,40904.0
2023-09-05 09:30:00,334.34,335.6,333.76,334.24,22287.0,329.6066,330.8488,329.0348,329.508,22287.0
2023-09-05 09:40:00,333.81,334.23,333.24,333.24,3784.0,329.0841,329.4982,328.5222,328.5222,3784.0
2023-09-05 09:50:00,333.21,334.98,333.02,334.57,4652.0,328.4926,330.2376,328.3053,329.8334,4652.0
2023-09-05 10:00:00,334.84,335.36,334.18,334.18,6817.0,330.0996,330.6122,329.4489,329.4489,6817.0
2023-09-05 10:10:00,334.47,334.47,332.55,332.55,4142.0,329.7348,329.7348,327.842,327.842,4142.0
2023-09-05 10:20:00,332.27,332.77,332.07,332.08,2502.0,327.5659,328.0589,327.3688,327.3786,2502.0
2023-09-05 10:30:00,332.03,332.23,330.95,331.45,13317.0,327.3293,327.5265,326.2646,326.7575,13317.0
2023-09-05 10:40:00,331.43,332.02,331.43,331.79,1901.0,326.7378,327.3195,326.7378,327.0927,1901.0
2023-09-05 10:50:00,331.58,331.58,331.01,331.52,2509.0,326.8857,326.8857,326.3238,326.8266,2509.0
2023-09-05 11:00:00,331.77,332.14,331.35,331.86,5240.0,327.073,327.4378,326.659,327.1617,5240.0
2023-09-05 11:10:00,331.79,332.38,331.79,332.08,2615.0,327.0927,327.6744,327.0927,327.3786,2615.0
2023-09-05 11:20:00,331.98,331.98,330.88,331.28,3071.0,327.28,327.28,326.1956,326.59,3071.0
2023-09-05 11:30:00,331.24,331.64,331.04,331.04,1675.0,326.5505,326.9449,326.3533,326.3533,1675.0
2023-09-05 11:40:00,331.24,331.37,331.23,331.28,600.0,326.5505,326.6787,326.5407,326.59,600.0
2023-09-05 11:50:00,331.0,331.56,330.97,331.25,2954.0,326.3139,326.866,326.2843,326.5604,2954.0
2023-09-05 12:00:00,331.44,331.73,331.44,331.57,1348.0,326.7477,327.0336,326.7477,326.8758,1348.0
2023-09-05 12:10:00,331.85,331.89,331.58,331.58,1213.0,327.1519,327.1913,326.8857,326.8857,1213.0
2023-09-05 12:20:00,331.58,331.77,331.3,331.46,5065.0,326.8857,327.073,326.6097,326.7674,5065.0
2023-09-05 12:30:00,331.46,331.61,331.44,331.5,962.0,326.7674,326.9153,326.7477,326.8068,962.0
2023-09-05 12:40:00,331.55,331.71,331.29,331.39,3407.0,326.8561,327.0139,326.5998,326.6984,3407.0
2023-09-05 12:50:00,331.37,331.49,331.28,331.45,1431.0,326.6787,326.797,326.59,326.7575,1431.0
2023-09-05 13:00:00,331.29,331.29,330.43,330.7,2004.0,326.5998,326.5998,325.752,326.0182,2004.0
2023-09-05 13:10:00,330.67,330.67,330.36,330.38,1157.0,325.9886,325.9886,325.683,325.7027,1157.0
2023-09-05 13:20:00,330.41,330.46,330.02,330.02,1871.0,325.7323,325.7816,325.3478,325.3478,1871.0
2023-09-05 13:30:00,330.17,330.28,330.02,330.16,1004.0,325.4957,325.6041,325.3478,325.4858,1004.0
2023-09-05 13:40:00,330.19,330.39,330.09,330.1,962.0,325.5154,325.7126,325.4168,325.4267,962.0
2023-09-05 13:50:00,330.35,330.39,330.12,330.34,1800.0,325.6731,325.7126,325.4464,325.6633,1800.0
2023-09-05 14:00:00,330.45,330.55,329.94,330.14,4198.0,325.7717,325.8703,325.2689,325.4661,4198.0
2023-09-05 14:10:00,330.13,330.46,330.13,330.35,2255.0,325.4562,325.7816,325.4562,325.6731,2255.0
2023-09-05 14:20:00,330.32,330.41,330.13,330.41,1824.0,325.6435,325.7323,325.4562,325.7323,1824.0
2023-09-05 14:30:00,330.44,330.58,330.32,330.33,3247.0,325.7618,325.8999,325.6435,325.6534,3247.0
2023-09-05 14:40:00,330.3,330.66,330.29,330.32,1715.0,325.6238,325.9787,325.614,325.6435,1715.0
2023-09-05 14:50:00,330.3,330.4,330.1,330.2,3208.0,325.6238,325.7224,325.4267,325.5252,3208.0
2023-09-05 15:00:00,330.35,330.46,330.25,330.35,4966.0,325.6731,325.7816,325.5745,325.6731,4966.0
2023-09-05 15:10:00,330.23,330.31,329.63,329.63,3332.0,325.5548,325.6337,324.9633,324.9633,3332.0
2023-09-05 15:20:00,329.71,330.2,329.71,330.2,4909.0,325.0422,325.5252,325.0422,325.5252,4909.0
2023-09-05 15:30:00,330.25,330.5,330.04,330.32,9478.0,325.5745,325.821,325.3675,325.6435,9478.0
2023-09-05 15:40:00,330.41,330.56,330.11,330.12,10232.0,325.7323,325.8801,325.4365,325.4464,10232.0
2023-09-05 15:50:00,329.99,330.37,329.33,329.4,36163.0,325.3182,325.6928,324.6676,324.7366,36163.0
2023-09-06 09:30:00,328.75,328.75,327.65,327.86,5936.0,324.0958,324.0958,323.0113,323.2184,5936.0
2023-09-06 09:40:00,327.88,329.14,327.81,329.05,977.0,323.2381,324.4802,323.1691,324.3915,977.0
2023-09-06 09:50:00,328.99,330.6,328.99,330.6,1922.0,324.3324,325.9196,324.3324,325.9196,1922.0
2023-09-06 10:00:00,331.1,331.8,330.0,331.3,4229.0,326.4125,327.1026,325.3281,326.6097,4229.0
2023-09-06 10:10:00,331.08,331.18,330.92,330.92,2104.0,326.3928,326.4914,326.235,326.235,2104.0
2023-09-06 10:20:00,330.81,331.06,330.52,331.06,1503.0,326.1266,326.3731,325.8407,326.3731,1503.0
2023-09-06 10:30:00,331.2,331.4,331.09,331.21,2143.0,326.5111,326.7083,326.4026,326.5209,2143.0
2023-09-06 10:40:00,331.33,331.33,330.58,330.58,2094.0,326.6392,326.6392,325.8999,325.8999,2094.0
2023-09-06 10:50:00,330.71,331.03,330.7,331.03,2311.0,326.028,326.3435,326.0182,326.3435,2311.0
2023-09-06 11:00:00,330.89,331.51,330.89,331.51,402.0,326.2055,326.8167,326.2055,326.8167,402.0
2023-09-06 11:10:00,331.79,331.79,330.93,331.46,4170.0,327.0927,327.0927,326.2449,326.7674,4170.0
2023-09-06 11:20:00,331.62,331.63,331.53,331.57,985.0,326.9251,326.935,326.8364,326.8758,985.0
2023-09-06 11:30:00,331.45,331.6,331.32,331.58,3147.0,326.7575,326.9054,326.6294,326.8857,3147.0
2023-09-06 11:40:00,331.69,331.78,331.11,331.21,5161.0,326.9941,327.0829,326.4224,326.5209,5161.0
2023-09-06 11:50:00,331.24,331.65,331.15,331.65,10530.0,326.5505,326.9547,326.4618,326.9547,10530.0
2023-09-06 12:00:00,331.5,331.55,330.85,330.85,3948.0,326.8068,326.8561,326.166,326.166,3948.0
2023-09-06 12:10:00,331.13,331.65,331.1,331.65,1600.0,326.4421,326.9547,326.4125,326.9547,1600.0
2023-09-06 12:20:00,331.6,331.85,331.6,331.71,2481.0,326.9054,327.1519,326.9054,327.0139,2481.0
2023-09-06 12:30:00,331.58,331.69,331.4,331.58,2118.0,326.8857,326.9941,326.7083,326.8857,2118.0
2023-09-06 12:40:00,331.4,331.58,330.99,331.01,1138.0,326.7083,326.8857,326.3041,326.3238,1138.0
2023-09-06 12:50:00,331.21,331.22,330.7,330.7,2437.0,326.5209,326.5308,326.0182,326.0182,2437.0
2023-09-06 13:00:00,330.71,330.8,330.51,330.56,1881.0,326.028,326.1167,325.8309,325.8801,1881.0
2023-09-06 13:10:00,330.62,330.85,330.48,330.49,3209.0,325.9393,326.166,325.8013,325.8111,3209.0
2023-09-06 13:20:00,330.51,331.15,330.51,331.13,1815.0,325.8309,326.4618,325.8309,326.4421,1815.0
2023-09-06 13:30:00,331.13,331.19,330.64,331.13,6453.0,326.4421,326.5012,325.959,326.4421,6453.0
2023-09-06 13:40:00,331.03,331.03,330.65,330.91,1914.0,326.3435,326.3435,325.9689,326.2252,1914.0
2023-09-06 13:50:00,330.84,331.1,330.8,331.1,3057.0,326.1562,326.4125,326.1167,326.4125,3057.0
2023-09-06 14:00:00,331.2,331.55,331.02,331.55,2303.0,326.5111,326.8561,326.3336,326.8561,2303.0
2023-09-06 14:10:00,331.53,331.72,331.12,331.12,4440.0,326.8364,327.0237,326.4322,326.4322,4440.0
2023-09-06 14:20:00,331.12,331.34,331.06,331.33,1009.0,326.4322,326.6491,326.3731,326.6392,1009.0
2023-09-06 14:30:00,331.23,331.54,331.2,331.24,9626.0,326.5407,326.8463,326.5111,326.5505,9626.0
2023-09-06 14:40:00,331.24,331.36,330.74,330.99,13009.0,326.5505,326.6688,326.0576,326.3041,13009.0
2023-09-06 14:50:00,331.0,331.52,331.0,331.38,4062.0,326.3139,326.8266,326.3139,326.6885,4062.0
2023-09-06 15:00:00,331.35,331.4,330.97,331.13,4457.0,326.659,326.7083,326.2843,326.4421,4457.0
2023-09-06 15:10:00,331.0,331.46,330.95,331.46,4381.0,326.3139,326.7674,326.2646,326.7674,4381.0
2023-09-06 15:20:00,331.52,331.54,331.22,331.54,4266.0,326.8266,326.8463,326.5308,326.8463,4266.0
2023-09-06 15:30:00,331.46,331.56,331.28,331.4,10394.0,326.7674,326.866,326.59,326.7083,10394.0
2023-09-06 15:40:00,331.4,331.55,331.13,331.55,12498.0,326.7083,326.8561,326.4421,326.8561,12498.0
2023-09-06 15:50:00,331.53,331.75,331.05,331.68,49744.0,326.8364,327.0533,326.3632,326.9843,49744.0
2023-09-07 09:30:00,331.83,333.88,331.4,333.2,9926.0,327.1322,329.1531,326.7083,328.4828,9926.0
2023-09-07 09:40:00,332.71,334.11,332.71,333.26,10826.0,327.9997,329.3799,327.9997,328.5419,10826.0
2023-09-07 09:50:00,333.64,333.8,333.19,333.72,5209.0,328.9165,329.0743,328.4729,328.9954,5209.0
2023-09-07 10:00:00,333.68,333.88,332.29,332.3,11553.0,328.956,329.1531,327.5857,327.5955,11553.0
2023-09-07 10:10:00,332.6,332.6,331.41,332.06,5710.0,327.8913,327.8913,326.7181,327.3589,5710.0
2023-09-07 10:20:00,332.24,332.4,332.01,332.31,2116.0,327.5364,327.6941,327.3096,327.6054,2116.0
2023-09-07 10:30:00,332.45,333.34,332.45,333.33,7771.0,327.7434,328.6208,327.7434,328.6109,7771.0
2023-09-07 10:40:00,333.39,333.67,333.04,333.04,6818.0,328.6701,328.9461,328.325,328.325,6818.0
2023-09-07 10:50:00,332.79,334.13,332.79,334.07,8008.0,328.0786,329.3996,328.0786,329.3405,8008.0
2023-09-07 11:00:00,334.05,334.91,333.96,334.46,10447.0,329.3207,330.1686,329.232,329.7249,10447.0
2023-09-07 11:10:00,334.29,334.3,333.77,333.81,3324.0,329.5573,329.5672,329.0447,329.0841,3324.0
2023-09-07 11:20:00,333.88,334.58,333.85,334.34,3331.0,329.1531,329.8432,329.1236,329.6066,3331.0
2023-09-07 11:30:00,334.25,334.79,334.25,334.67,2375.0,329.5179,330.0503,329.5179,329.932,2375.0
2023-09-07 11:40:00,334.67,334.67,334.33,334.35,2790.0,329.932,329.932,329.5968,329.6165,2790.0
2023-09-07 11:50:00,334.34,334.34,333.94,334.15,6669.0,329.6066,329.6066,329.2123,329.4193,6669.0
2023-09-07 12:00:00,334.1,335.04,334.1,335.04,3065.0,329.37,330.2967,329.37,330.2967,3065.0
2023-09-07 12:10:00,334.95,335.12,334.8,334.84,4636.0,330.208,330.3756,330.0601,330.0996,4636.0
2023-09-07 12:20:00,334.73,334.76,334.25,334.25,3032.0,329.9911,330.0207,329.5179,329.5179,3032.0
2023-09-07 12:30:00,334.41,334.42,334.02,334.37,3459.0,329.6756,329.6855,329.2912,329.6362,3459.0
2023-09-07 12:40:00,334.4,334.58,334.15,334.58,4041.0,329.6658,329.8432,329.4193,329.8432,4041.0
2023-09-07 12:50:00,334.66,334.77,334.5,334.5,2407.0,329.9221,330.0305,329.7644,329.7644,2407.0
2023-09-07 13:00:00,334.58,334.83,334.58,334.69,1156.0,329.8432,330.0897,329.8432,329.9517,1156.0
2023-09-07 13:10:00,334.55,335.3,334.55,335.17,7441.0,329.8137,330.553,329.8137,330.4249,7441.0
2023-09-07 13:20:00,335.04,335.04,334.61,334.69,1400.0,330.2967,330.2967,329.8728,329.9517,1400.0
2023-09-07 13:30:00,334.73,334.76,334.36,334.46,2776.0,329.9911,330.0207,329.6263,329.7249,2776.0
2023-09-07 13:40:00,334.16,334.28,334.04,334.14,500.0,329.4292,329.5475,329.3109,329.4095,500.0
2023-09-07 13:50:00,333.98,334.16,333.95,334.12,1868.0,329.2517,329.4292,329.2222,329.3897,1868.0
2023-09-07 14:00:00,334.21,334.26,333.96,334.06,3793.0,329.4785,329.5278,329.232,329.3306,3793.0
2023-09-07 14:10:00,334.03,334.18,333.9,333.91,1033.0,329.301,329.4489,329.1729,329.1827,1033.0
2023-09-07 14:20:00,334.03,334.34,333.8,333.96,4519.0,329.301,329.6066,329.0743,329.232,4519.0
2023-09-07 14:30:00,334.1,334.24,333.84,333.84,2397.0,329.37,329.508,329.1137,329.1137,2397.0
2023-09-07 14:40:00,333.96,334.14,333.64,334.14,5794.0,329.232,329.4095,328.9165,329.4095,5794.0
2023-09-07 14:50:00,334.23,334.23,333.94,334.17,1567.0,329.4982,329.4982,329.2123,329.439,1567.0
2023-09-07 15:00:00,334.17,334.27,334.0,334.1,2156.0,329.439,329.5376,329.2714,329.37,2156.0
2023-09-07 15:10:00,334.16,334.39,334.16,334.39,2603.0,329.4292,329.6559,329.4292,329.6559,2603.0
2023-09-07 15:20:00,334.4,334.68,334.24,334.25,4285.0,329.6658,329.9418,329.508,329.5179,4285.0
2023-09-07 15:30:00,334.15,334.25,333.96,334.24,4464.0,329.4193,329.5179,329.232,329.508,4464.0
2023-09-07 15:40:00,334.14,334.69,334.14,334.46,4393.0,329.4095,329.9517,329.4095,329.7249,4393.0
2023-09-07 15:50:00,334.54,334.55,334.01,334.51,27391.0,329.8038,329.8137,329.2813,329.7742,27391.0
2023-09-08 09:30:00,334.8,335.72,334.75,334.75,3647.0,330.0601,330.9671,330.0108,330.0108,3647.0
2023-09-08 09:40:00,335.5,335.5,334.68,334.92,4871.0,330.7502,330.7502,329.9418,330.1784,4871.0
2023-09-08 09:50:00,334.89,335.84,334.4,335.84,10040.0,330.1488,331.0854,329.6658,331.0854,10040.0
2023-09-08 10:00:00,335.75,335.96,335.12,335.77,17814.0,330.9967,331.2037,330.3756,331.0164,17814.0
2023-09-08 10:10:00,335.91,335.91,335.41,335.55,3914.0,331.1544,331.1544,330.6615,330.7995,3914.0
2023-09-08 10:20:00,335.48,336.33,335.48,336.21,7340.0,330.7305,331.5685,330.7305,331.4502,7340.0
2023-09-08 10:30:00,336.22,336.22,335.69,335.69,2500.0,331.46,331.46,330.9375,330.9375,2500.0
2023-09-08 10:40:00,335.99,336.02,335.84,335.85,1397.0,331.2333,331.2628,331.0854,331.0953,1397.0
2023-09-08 10:50:00,335.96,335.98,335.63,335.77,5180.0,331.2037,331.2234,330.8784,331.0164,5180.0
2023-09-08 11:00:00,335.81,335.88,335.55,335.55,3855.0,331.0558,331.1248,330.7995,330.7995,3855.0
2023-09-08 11:10:00,335.69,336.12,335.68,336.02,5811.0,330.9375,331.3614,330.9277,331.2628,5811.0
2023-09-08 11:20:00,336.02,336.28,335.9,336.21,7151.0,331.2628,331.5192,331.1445,331.4502,7151.0
2023-09-08 11:30:00,336.31,336.33,335.77,335.77,5551.0,331.5487,331.5685,331.0164,331.0164,5551.0
2023-09-08 11:40:00,335.75,336.05,335.51,335.96,4968.0,330.9967,331.2924,330.7601,331.2037,4968.0
2023-09-08 11:50:00,335.85,335.97,335.75,335.75,4049.0,331.0953,331.2136,330.9967,330.9967,4049.0
2023-09-08 12:00:00,335.85,336.03,335.83,336.03,3155.0,331.0953,331.2727,331.0755,331.2727,3155.0
2023-09-08 12:10:00,336.03,336.15,335.88,335.96,10503.0,331.2727,331.391,331.1248,331.2037,10503.0
2023-09-08 12:20:00,335.9,336.08,335.9,336.0,2871.0,331.1445,331.322,331.1445,331.2431,2871.0
2023-09-08 12:30:00,335.87,335.87,335.33,335.53,5535.0,331.115,331.115,330.5826,330.7798,5535.0
2023-09-08 12:40:00,335.4,335.58,334.93,334.93,5165.0,330.6516,330.8291,330.1883,330.1883,5165.0
2023-09-08 12:50:00,335.01,335.14,334.73,335.13,4607.0,330.2671,330.3953,329.9911,330.3854,4607.0
2023-09-08 13:00:00,335.19,335.37,335.13,335.15,4306.0,330.4446,330.622,330.3854,330.4052,4306.0
2023-09-08 13:10:00,335.18,335.44,335.17,335.3,3350.0,330.4347,330.6911,330.4249,330.553,3350.0
2023-09-08 13:20:00,335.2,335.2,334.59,334.76,2295.0,330.4545,330.4545,329.8531,330.0207,2295.0
2023-09-08 13:30:00,334.9,335.1,334.65,334.68,14524.0,330.1587,330.3559,329.9122,329.9418,14524.0
2023-09-08 13:40:00,334.65,334.76,334.31,334.31,2272.0,329.9122,330.0207,329.5771,329.5771,2272.0
2023-09-08 13:50:00,334.47,334.63,334.39,334.49,2317.0,329.7348,329.8925,329.6559,329.7545,2317.0
2023-09-08 14:00:00,334.5,334.56,334.26,334.27,3434.0,329.7644,329.8235,329.5278,329.5376,3434.0
2023-09-08 14:10:00,334.13,334.13,333.75,333.84,5245.0,329.3996,329.3996,329.025,329.1137,5245.0
2023-09-08 14:20:00,333.83,334.04,333.61,333.82,5474.0,329.1038,329.3109,328.887,329.094,5474.0
2023-09-08 14:30:00,333.94,334.26,333.85,334.09,6295.0,329.2123,329.5278,329.1236,329.3602,6295.0
2023-09-08 14:40:00,334.06,334.09,333.78,333.86,4112.0,329.3306,329.3602,329.0546,329.1334,4112.0
2023-09-08 14:50:00,333.93,334.38,333.75,334.3,7770.0,329.2024,329.6461,329.025,329.5672,7770.0
2023-09-08 15:00:00,334.45,334.83,334.38,334.69,13629.0,329.7151,330.0897,329.6461,329.9517,13629.0
2023-09-08 15:10:00,334.51,334.51,334.17,334.25,3550.0,329.7742,329.7742,329.439,329.5179,3550.0
2023-09-08 15:20:00,334.23,334.25,333.94,334.04,4613.0,329.4982,329.5179,329.2123,329.3109,4613.0
2023-09-08 15:30:00,334.03,334.34,333.92,334.17,11287.0,329.301,329.6066,329.1926,329.439,11287.0
2023-09-08 15:40:00,334.21,334.49,333.78,333.78,46345.0,329.4785,329.7545,329.0546,329.0546,46345.0
2023-09-08 15:50:00,333.78,333.99,333.28,333.64,56530.0,329.0546,329.2616,328.5616,328.9165,56530.0
2023-09-11 09:30:00,334.2,334.42,333.25,334.41,8398.0,329.4686,329.6855,328.5321,329.6756,8398.0
2023-09-11 09:40:00,334.7,335.7,334.56,335.52,5368.0,329.9615,330.9474,329.8235,330.7699,5368.0
2023-09-11 09:50:00,335.46,336.04,335.22,335.44,9547.0,330.7108,331.2826,330.4742,330.6911,9547.0
2023-09-11 10:00:00,335.4,335.63,334.6,335.25,13268.0,330.6516,330.8784,329.8629,330.5037,13268.0
2023-09-11 10:10:00,335.63,335.99,335.53,335.99,4297.0,330.8784,331.2333,330.7798,331.2333,4297.0
2023-09-11 10:20:00,335.65,336.11,335.64,335.9,2586.0,330.8981,331.3516,330.8882,331.1445,2586.0
2023-09-11 10:30:00,336.02,336.13,334.61,334.71,3594.0,331.2628,331.3713,329.8728,329.9714,3594.0
2023-09-11 10:40:00,334.46,334.83,334.17,334.72,2320.0,329.7249,330.0897,329.439,329.9812,2320.0
2023-09-11 10:50:00,334.59,334.77,334.49,334.56,2632.0,329.8531,330.0305,329.7545,329.8235,2632.0
2023-09-11 11:00:00,334.73,334.74,334.03,334.03,9583.0,329.9911,330.001,329.301,329.301,9583.0
2023-09-11 11:10:00,334.06,334.23,333.77,333.93,4517.0,329.3306,329.4982,329.0447,329.2024,4517.0
2023-09-11 11:20:00,333.83,334.41,333.65,334.31,8553.0,329.1038,329.6756,328.9264,329.5771,8553.0
2023-09-11 11:30:00,334.36,334.45,334.11,334.45,3765.0,329.6263,329.7151,329.3799,329.7151,3765.0
2023-09-11 11:40:00,334.31,335.18,334.2,334.22,3513.0,329.5771,330.4347,329.4686,329.4883,3513.0
2023-09-11 11:50:00,334.72,335.31,334.72,335.13,1983.0,329.9812,330.5629,329.9812,330.3854,1983.0
2023-09-11 12:00:00,335.33,335.63,335.26,335.51,4593.0,330.5826,330.8784,330.5136,330.7601,4593.0
2023-09-11 12:10:00,335.72,336.03,335.65,335.84,2916.0,330.9671,331.2727,330.8981,331.0854,2916.0
2023-09-11 12:20:00,335.83,335.93,335.05,335.05,11251.0,331.0755,331.1741,330.3066,330.3066,11251.0
2023-09-11 12:30:00,334.97,334.97,334.5,334.66,4328.0,330.2277,330.2277,329.7644,329.9221,4328.0
2023-09-11 12:40:00,334.82,335.04,333.86,333.86,10381.0,330.0798,330.2967,329.1334,329.1334,10381.0
2023-09-11 12:50:00,333.85,334.72,333.6,334.59,7882.0,329.1236,329.9812,328.8771,329.8531,7882.0
2023-09-11 13:00:00,334.51,334.51,334.23,334.23,2836.0,329.7742,329.7742,329.4982,329.4982,2836.0
2023-09-11 13:10:00,334.28,334.41,333.53,333.56,10734.0,329.5475,329.6756,328.8081,328.8377,10734.0
2023-09-11 13:20:00,333.92,334.07,333.61,333.83,7267.0,329.1926,329.3405,328.887,329.1038,7267.0
2023-09-11 13:30:00,333.85,334.06,333.81,333.96,8388.0,329.1236,329.3306,329.0841,329.232,8388.0
2023-09-11 13:40:00,334.07,334.13,332.72,333.15,11130.0,329.3405,329.3996,328.0096,328.4335,11130.0
2023-09-11 13:50:00,333.27,333.27,332.98,333.14,2820.0,328.5518,328.5518,328.2659,328.4236,2820.0
2023-09-11 14:00:00,333.13,333.15,332.69,332.69,6011.0,328.4138,328.4335,327.98,327.98,6011.0
2023-09-11 14:10:00,332.6,333.28,332.56,333.28,9008.0,327.8913,328.5616,327.8518,328.5616,9008.0
2023-09-11 14:20:00,333.16,333.28,332.98,333.24,8393.0,328.4433,328.5616,328.2659,328.5222,8393.0
2023-09-11 14:30:00,333.24,333.48,333.05,333.05,15094.0,328.5222,328.7588,328.3349,328.3349,15094.0
2023-09-11 14:40:00,333.25,333.51,333.07,333.24,13860.0,328.5321,328.7884,328.3546,328.5222,13860.0
2023-09-11 14:50:00,333.3,333.96,333.3,333.96,8352.0,328.5814,329.232,328.5814,329.232,8352.0
2023-09-11 15:00:00,333.93,334.0,333.77,333.84,9416.0,329.2024,329.2714,329.0447,329.1137,9416.0
2023-09-11 15:10:00,333.82,333.82,333.03,333.16,13855.0,329.094,329.094,328.3152,328.4433,13855.0
2023-09-11 15:20:00,333.16,333.26,332.98,333.02,13337.0,328.4433,328.5419,328.2659,328.3053,13337.0
2023-09-11 15:30:00,333.14,333.54,333.14,333.39,27093.0,328.4236,328.818,328.4236,328.6701,27093.0
2023-09-11 15:40:00,333.26,333.54,332.76,332.77,15524.0,328.5419,328.818,328.049,328.0589,15524.0
2023-09-11 15:50:00,332.74,333.38,332.32,333.2,43038.0,328.0293,328.6602,327.6152,328.4828,43038.0
2023-09-12 09:30:00,332.2,334.31,332.2,333.3,12910.0,327.4969,329.5771,327.4969,328.5814,12910.0
2023-09-12 09:40:00,332.73,333.5,332.11,332.16,8255.0,328.0194,328.7785,327.4082,327.4575,8255.0
2023-09-12 09:50:00,332.5,332.5,331.5,332.12,9481.0,327.7927,327.7927,326.8068,327.4181,9481.0
2023-09-12 10:00:00,332.18,333.12,331.99,332.91,9402.0,327.4772,328.4039,327.2899,328.1969,9402.0
2023-09-12 10:10:00,333.09,333.09,332.55,332.85,10851.0,328.3743,328.3743,327.842,328.1377,10851.0
2023-09-12 10:20:00,332.84,334.67,332.45,334.05,11895.0,328.1279,329.932,327.7434,329.3207,11895.0
2023-09-12 10:30:00,334.2,334.38,334.06,334.08,12027.0,329.4686,329.6461,329.3306,329.3503,12027.0
2023-09-12 10:40:00,334.2,335.37,334.1,335.37,36735.0,329.4686,330.622,329.37,330.622,36735.0
2023-09-12 10:50:00,335.3,335.44,334.77,335.11,20547.0,330.553,330.6911,330.0305,330.3657,20547.0
2023-09-12 11:00:00,335.09,335.26,334.71,334.88,8815.0,330.346,330.5136,329.9714,330.139,8815.0
2023-09-12 11:10:00,334.81,335.09,334.46,334.46,8419.0,330.07,330.346,329.7249,329.7249,8419.0
2023-09-12 11:20:00,334.57,334.84,334.39,334.48,4504.0,329.8334,330.0996,329.6559,329.7446,4504.0
2023-09-12 11:30:00,334.46,334.78,334.33,334.46,6106.0,329.7249,330.0404,329.5968,329.7249,6106.0
2023-09-12 11:40:00,334.46,334.87,334.45,334.61,4892.0,329.7249,330.1291,329.7151,329.8728,4892.0
2023-09-12 11:50:00,334.66,334.85,334.53,334.7,4028.0,329.9221,330.1094,329.7939,329.9615,4028.0
2023-09-12 12:00:00,334.66,334.91,334.54,334.91,3807.0,329.9221,330.1686,329.8038,330.1686,3807.0
2023-09-12 12:10:00,334.87,334.87,334.51,334.68,5162.0,330.1291,330.1291,329.7742,329.9418,5162.0
2023-09-12 12:20:00,334.56,334.59,334.32,334.49,3294.0,329.8235,329.8531,329.5869,329.7545,3294.0
2023-09-12 12:30:00,334.26,334.52,334.26,334.41,1958.0,329.5278,329.7841,329.5278,329.6756,1958.0
2023-09-12 12:40:00,334.58,334.77,334.5,334.77,2842.0,329.8432,330.0305,329.7644,330.0305,2842.0
2023-09-12 12:50:00,334.87,335.12,334.87,334.94,3804.0,330.1291,330.3756,330.1291,330.1981,3804.0
2023-09-12 13:00:00,335.06,335.45,335.06,335.23,3103.0,330.3164,330.7009,330.3164,330.484,3103.0
2023-09-12 13:10:00,335.34,335.73,335.29,335.69,2462.0,330.5925,330.977,330.5432,330.9375,2462.0
2023-09-12 13:20:00,335.73,335.82,334.94,335.35,31108.0,330.977,331.0657,330.1981,330.6023,31108.0
2023-09-12 13:30:00,335.55,335.73,335.48,335.48,3429.0,330.7995,330.977,330.7305,330.7305,3429.0
2023-09-12 13:40:00,335.44,335.96,335.44,335.96,2601.0,330.6911,331.2037,330.6911,331.2037,2601.0
2023-09-12 13:50:00,335.94,336.41,335.9,336.38,5939.0,331.184,331.6473,331.1445,331.6177,5939.0
2023-09-12 14:00:00,336.44,337.0,336.44,337.0,4767.0,331.6769,332.229,331.6769,332.229,4767.0
2023-09-12 14:10:00,336.96,336.96,336.22,336.23,4715.0,332.1895,332.1895,331.46,331.4699,4715.0
2023-09-12 14:20:00,336.22,336.42,336.22,336.29,4080.0,331.46,331.6572,331.46,331.529,4080.0
2023-09-12 14:30:00,336.27,336.31,336.21,336.27,3397.0,331.5093,331.5487,331.4502,331.5093,3397.0
2023-09-12 14:40:00,336.28,336.47,335.9,335.99,6196.0,331.5192,331.7065,331.1445,331.2333,6196.0
2023-09-12 14:50:00,335.92,335.94,335.65,335.9,5828.0,331.1643,331.184,330.8981,331.1445,5828.0
2023-09-12 15:00:00,335.81,335.81,335.23,335.56,5160.0,331.0558,331.0558,330.484,330.8094,5160.0
2023-09-12 15:10:00,335.5,335.66,334.95,335.04,6675.0,330.7502,330.9079,330.208,330.2967,6675.0
2023-09-12 15:20:00,334.94,334.95,334.4,334.69,12973.0,330.1981,330.208,329.6658,329.9517,12973.0
2023-09-12 15:30:00,334.69,334.89,334.63,334.65,11384.0,329.9517,330.1488,329.8925,329.9122,11384.0
2023-09-12 15:40:00,334.69,335.22,334.6,335.22,12659.0,329.9517,330.4742,329.8629,330.4742,12659.0
2023-09-12 15:50:00,335.24,335.26,334.69,335.06,43215.0,330.4939,330.5136,329.9517,330.3164,43215.0
2023-09-13 09:30:00,335.43,335.43,335.27,335.27,5534.0,330.6812,330.6812,330.5235,330.5235,5534.0
2023-09-13 09:40:00,336.33,338.0,335.97,337.28,18197.0,331.5685,333.2148,331.2136,332.505,18197.0
2023-09-13 09:50:00,337.41,337.79,337.23,337.42,11362.0,332.6332,333.0078,332.4557,332.643,11362.0
2023-09-13 10:00:00,337.45,337.67,337.19,337.41,16702.0,332.6726,332.8895,332.4163,332.6332,16702.0
2023-09-13 10:10:00,337.49,337.5,336.25,336.47,11411.0,332.712,332.7219,331.4896,331.7065,11411.0
2023-09-13 10:20:00,336.51,336.8,335.9,336.16,8083.0,331.7459,332.0318,331.1445,331.4009,8083.0
2023-09-13 10:30:00,336.27,336.68,336.15,336.39,5321.0,331.5093,331.9135,331.391,331.6276,5321.0
2023-09-13 10:40:00,336.31,336.91,336.22,336.75,3083.0,331.5487,332.1402,331.46,331.9825,3083.0
2023-09-13 10:50:00,336.74,337.23,336.73,337.11,7612.0,331.9727,332.4557,331.9628,332.3374,7612.0
2023-09-13 11:00:00,337.0,337.0,336.33,336.33,2172.0,332.229,332.229,331.5685,331.5685,2172.0
2023-09-13 11:10:00,336.44,336.54,335.86,335.97,2586.0,331.6769,331.7755,331.1051,331.2136,2586.0
2023-09-13 11:20:00,335.81,336.28,335.77,336.15,7730.0,331.0558,331.5192,331.0164,331.391,7730.0
2023-09-13 11:30:00,336.15,336.72,336.15,336.47,4386.0,331.391,331.9529,331.391,331.7065,4386.0
2023-09-13 11:40:00,336.53,336.99,336.53,336.97,2309.0,331.7656,332.2191,331.7656,332.1994,2309.0
2023-09-13 11:50:00,337.1,337.1,336.08,336.2,8560.0,332.3276,332.3276,331.322,331.4403,8560.0
2023-09-13 12:00:00,336.2,336.36,335.82,335.95,4156.0,331.4403,331.598,331.0657,331.1938,4156.0
2023-09-13 12:10:00,335.84,335.96,335.22,335.96,5023.0,331.0854,331.2037,330.4742,331.2037,5023.0
2023-09-13 12:20:00,335.91,336.16,335.91,336.05,1600.0,331.1544,331.4009,331.1544,331.2924,1600.0
2023-09-13 12:30:00,336.09,336.51,336.0,336.41,4800.0,331.3319,331.7459,331.2431,331.6473,4800.0
2023-09-13 12:40:00,336.62,336.62,336.16,336.31,3578.0,331.8544,331.8544,331.4009,331.5487,3578.0
2023-09-13 12:50:00,336.3,336.5,336.29,336.29,4309.0,331.5389,331.736,331.529,331.529,4309.0
2023-09-13 13:00:00,336.38,336.5,336.09,336.09,2412.0,331.6177,331.736,331.3319,331.3319,2412.0
2023-09-13 13:10:00,336.0,336.0,335.65,335.77,1400.0,331.2431,331.2431,330.8981,331.0164,1400.0
2023-09-13 13:20:00,335.85,336.01,335.71,335.71,6295.0,331.0953,331.253,330.9572,330.9572,6295.0
2023-09-13 13:30:00,335.67,335.88,335.66,335.86,1309.0,330.9178,331.1248,330.9079,331.1051,1309.0
2023-09-13 13:40:00,335.97,336.11,335.86,335.91,2892.0,331.2136,331.3516,331.1051,331.1544,2892.0
2023-09-13 13:50:00,335.92,336.01,335.79,335.8,1736.0,331.1643,331.253,331.0361,331.046,1736.0
2023-09-13 14:00:00,335.82,335.83,335.13,335.5,6926.0,331.0657,331.0755,330.3854,330.7502,6926.0
2023-09-13 14:10:00,335.6,335.67,335.51,335.59,1060.0,330.8488,330.9178,330.7601,330.8389,1060.0
2023-09-13 14:20:00,335.59,335.78,335.39,335.41,11875.0,330.8389,331.0262,330.6418,330.6615,11875.0
2023-09-13 14:30:00,335.62,335.65,335.42,335.43,3005.0,330.8685,330.8981,330.6713,330.6812,3005.0
2023-09-13 14:40:00,335.44,335.44,334.9,334.9,2646.0,330.6911,330.6911,330.1587,330.1587,2646.0
2023-09-13 14:50:00,334.76,334.85,334.09,334.62,14575.0,330.0207,330.1094,329.3602,329.8827,14575.0
2023-09-13 15:00:00,334.66,335.06,334.35,334.35,12400.0,329.9221,330.3164,329.6165,329.6165,12400.0
2023-09-13 15:10:00,334.35,335.0,334.27,334.8,21202.0,329.6165,330.2573,329.5376,330.0601,21202.0
2023-09-13 15:20:00,334.87,334.87,334.21,334.43,17261.0,330.1291,330.1291,329.4785,329.6954,17261.0
2023-09-13 15:30:00,334.51,335.5,334.37,335.1,52757.0,329.7742,330.7502,329.6362,330.3559,52757.0
2023-09-13 15:40:00,335.24,335.63,334.85,335.02,30803.0,330.4939,330.8784,330.1094,330.277,30803.0
2023-09-13 15:50:00,334.89,335.7,334.71,335.27,61374.0,330.1488,330.9474,329.9714,330.5235,61374.0
2023-09-14 09:30:00,337.59,337.99,336.44,336.54,7149.0,332.8106,333.205,331.6769,331.7755,7149.0
2023-09-14 09:40:00,337.82,337.82,335.93,335.93,7808.0,333.0374,333.0374,331.1741,331.1741,7808.0
2023-09-14 09:50:00,336.49,336.75,335.52,335.53,11717.0,331.7262,331.9825,330.7699,330.7798,11717.0
2023-09-14 10:00:00,335.53,335.56,334.97,334.98,10878.0,330.7798,330.8094,330.2277,330.2376,10878.0
2023-09-14 10:10:00,334.96,335.23,334.41,334.76,23870.0,330.2179,330.484,329.6756,330.0207,23870.0
2023-09-14 10:20:00,334.84,335.5,334.52,335.42,12752.0,330.0996,330.7502,329.7841,330.6713,12752.0
2023-09-14 10:30:00,335.65,335.82,334.84,335.28,4468.0,330.8981,331.0657,330.0996,330.5333,4468.0
2023-09-14 10:40:00,335.18,336.0,334.96,335.76,23063.0,330.4347,331.2431,330.2179,331.0065,23063.0
2023-09-14 10:50:00,336.23,336.54,335.89,336.34,3509.0,331.4699,331.7755,331.1347,331.5783,3509.0
2023-09-14 11:00:00,336.34,336.49,335.25,335.25,2992.0,331.5783,331.7262,330.5037,330.5037,2992.0
2023-09-14 11:10:00,335.27,335.68,335.15,335.68,5278.0,330.5235,330.9277,330.4052,330.9277,5278.0
2023-09-14 11:20:00,335.73,336.04,335.66,335.66,5026.0,330.977,331.2826,330.9079,330.9079,5026.0
2023-09-14 11:30:00,335.76,336.03,335.76,335.86,3145.0,331.0065,331.2727,331.0065,331.1051,3145.0
2023-09-14 11:40:00,335.86,336.51,335.85,336.01,5626.0,331.1051,331.7459,331.0953,331.253,5626.0
2023-09-14 11:50:00,336.1,336.53,336.09,336.31,4353.0,331.3417,331.7656,331.3319,331.5487,4353.0
2023-09-14 12:00:00,336.52,336.87,336.49,336.87,1296.0,331.7558,332.1008,331.7262,332.1008,1296.0
2023-09-14 12:10:00,336.93,337.22,336.92,337.15,3000.0,332.16,332.4459,332.1501,332.3768,3000.0
2023-09-14 12:20:00,337.0,337.83,337.0,337.83,4851.0,332.229,333.0472,332.229,333.0472,4851.0
2023-09-14 12:30:00,337.68,337.84,337.21,337.27,6870.0,332.8993,333.0571,332.436,332.4951,6870.0
2023-09-14 12:40:00,337.26,337.55,337.25,337.25,2328.0,332.4853,332.7712,332.4754,332.4754,2328.0
2023-09-14 12:50:00,337.34,337.67,337.03,337.67,6354.0,332.5642,332.8895,332.2585,332.8895,6354.0
2023-09-14 13:00:00,337.67,337.68,337.42,337.49,1878.0,332.8895,332.8993,332.643,332.712,1878.0
2023-09-14 13:10:00,337.64,337.71,337.37,337.37,2028.0,332.8599,332.9289,332.5937,332.5937,2028.0
2023-09-14 13:20:00,337.44,337.56,337.44,337.55,1076.0,332.6627,332.781,332.6627,332.7712,1076.0
2023-09-14 13:30:00,337.57,337.87,337.53,337.87,3048.0,332.7909,333.0867,332.7515,333.0867,3048.0
2023-09-14 13:40:00,337.85,338.0,337.83,337.9,2824.0,333.0669,333.2148,333.0472,333.1162,2824.0
2023-09-14 13:50:00,337.77,337.86,337.36,337.52,6323.0,332.9881,333.0768,332.5839,332.7416,6323.0
2023-09-14 14:00:00,337.51,337.75,337.49,337.64,2913.0,332.7318,332.9684,332.712,332.8599,2913.0
2023-09-14 14:10:00,337.7,337.9,337.7,337.78,2687.0,332.9191,333.1162,332.9191,332.9979,2687.0
2023-09-14 14:20:00,337.73,338.03,337.73,337.94,6049.0,332.9486,333.2444,332.9486,333.1557,6049.0
2023-09-14 14:30:00,337.99,338.12,337.95,338.12,5010.0,333.205,333.3331,333.1655,333.3331,5010.0
2023-09-14 14:40:00,338.2,338.48,338.2,338.48,1200.0,333.412,333.688,333.412,333.688,1200.0
2023-09-14 14:50:00,338.43,338.45,338.1,338.42,6183.0,333.6387,333.6584,333.3134,333.6289,6183.0
2023-09-14 15:00:00,338.39,338.74,338.37,338.74,3014.0,333.5993,333.9443,333.5796,333.9443,3014.0
2023-09-14 15:10:00,338.62,338.67,338.3,338.3,5600.0,333.826,333.8753,333.5106,333.5106,5600.0
2023-09-14 15:20:00,338.29,338.29,337.89,338.26,7313.0,333.5007,333.5007,333.1064,333.4711,7313.0
2023-09-14 15:30:00,338.27,338.51,338.26,338.36,6979.0,333.481,333.7176,333.4711,333.5697,6979.0
2023-09-14 15:40:00,338.33,338.47,337.96,338.47,12081.0,333.5401,333.6782,333.1754,333.6782,12081.0
2023-09-14 15:50:00,338.32,338.86,338.17,338.81,49114.0,333.5303,334.0626,333.3824,334.0133,49114.0
2023-09-15 09:30:00,336.68,337.77,334.05,336.23,160396.0,331.9135,332.9881,329.3207,331.4699,160396.0
2023-09-15 09:40:00,336.22,337.98,336.15,337.75,10940.0,331.46,333.1951,331.391,332.9684,10940.0
2023-09-15 09:50:00,337.92,338.98,337.92,338.69,8224.0,333.1359,334.1809,333.1359,333.895,8224.0
2023-09-15 10:00:00,338.96,339.45,337.9,338.07,9059.0,334.1612,334.6443,333.1162,333.2838,9059.0
2023-09-15 10:10:00,338.26,338.32,337.82,338.02,4168.0,333.4711,333.5303,333.0374,333.2345,4168.0
2023-09-15 10:20:00,338.01,338.24,337.57,337.67,4317.0,333.2247,333.4514,332.7909,332.8895,4317.0
2023-09-15 10:30:00,337.47,337.72,337.37,337.62,2400.0,332.6923,332.9388,332.5937,332.8402,2400.0
2023-09-15 10:40:00,337.72,337.76,337.62,337.69,1898.0,332.9388,332.9782,332.8402,332.9092,1898.0
2023-09-15 10:50:00,337.23,337.23,336.61,336.61,5208.0,332.4557,332.4557,331.8445,331.8445,5208.0
2023-09-15 11:00:00,336.49,336.49,336.02,336.32,1800.0,331.7262,331.7262,331.2628,331.5586,1800.0
2023-09-15 11:10:00,336.34,336.69,336.34,336.51,3264.0,331.5783,331.9234,331.5783,331.7459,3264.0
2023-09-15 11:20:00,336.43,336.81,336.43,336.81,4359.0,331.667,332.0417,331.667,332.0417,4359.0
2023-09-15 11:30:00,337.02,337.18,336.65,336.65,2339.0,332.2487,332.4064,331.8839,331.8839,2339.0
2023-09-15 11:40:00,336.58,336.74,336.44,336.59,1706.0,331.8149,331.9727,331.6769,331.8248,1706.0
2023-09-15 11:50:00,336.41,336.58,336.28,336.38,3295.0,331.6473,331.8149,331.5192,331.6177,3295.0
2023-09-15 12:00:00,336.84,336.84,336.44,336.55,2406.0,332.0712,332.0712,331.6769,331.7853,2406.0
2023-09-15 12:10:00,336.74,336.75,336.52,336.66,1248.0,331.9727,331.9825,331.7558,331.8938,1248.0
2023-09-15 12:20:00,336.88,336.9,336.6,336.64,3099.0,332.1107,332.1304,331.8346,331.8741,3099.0
2023-09-15 12:30:00,336.71,336.88,336.71,336.81,2274.0,331.9431,332.1107,331.9431,332.0417,2274.0
2023-09-15 12:40:00,336.8,336.81,336.6,336.81,3072.0,332.0318,332.0417,331.8346,332.0417,3072.0
2023-09-15 12:50:00,336.85,336.85,336.64,336.77,2829.0,332.0811,332.0811,331.8741,332.0022,2829.0
2023-09-15 13:00:00,336.61,336.61,336.04,336.04,1403.0,331.8445,331.8445,331.2826,331.2826,1403.0
2023-09-15 13:10:00,336.24,336.24,335.87,335.9,1500.0,331.4797,331.4797,331.115,331.1445,1500.0
2023-09-15 13:20:00,335.75,335.99,335.71,335.82,3506.0,330.9967,331.2333,330.9572,331.0657,3506.0
2023-09-15 13:30:00,335.78,336.32,335.64,336.2,6278.0,331.0262,331.5586,330.8882,331.4403,6278.0
2023-09-15 13:40:00,336.36,336.57,336.24,336.24,2000.0,331.598,331.8051,331.4797,331.4797,2000.0
2023-09-15 13:50:00,336.08,336.16,335.56,335.66,1884.0,331.322,331.4009,330.8094,330.9079,1884.0
2023-09-15 14:00:00,335.61,335.61,335.02,335.06,6251.0,330.8586,330.8586,330.277,330.3164,6251.0
2023-09-15 14:10:00,334.92,334.97,334.54,334.87,4230.0,330.1784,330.2277,329.8038,330.1291,4230.0
2023-09-15 14:20:00,335.26,335.32,335.06,335.06,4287.0,330.5136,330.5728,330.3164,330.3164,4287.0
2023-09-15 14:30:00,335.06,335.24,334.98,335.23,3300.0,330.3164,330.4939,330.2376,330.484,3300.0
2023-09-15 14:40:00,335.2,335.33,334.96,335.33,3893.0,330.4545,330.5826,330.2179,330.5826,3893.0
2023-09-15 14:50:00,335.33,335.73,335.16,335.73,3953.0,330.5826,330.977,330.415,330.977,3953.0
2023-09-15 15:00:00,335.74,335.74,334.75,334.75,7377.0,330.9868,330.9868,330.0108,330.0108,7377.0
2023-09-15 15:10:00,334.79,334.83,334.49,334.7,5913.0,330.0503,330.0897,329.7545,329.9615,5913.0
2023-09-15 15:20:00,334.7,335.13,334.5,334.63,20139.0,329.9615,330.3854,329.7644,329.8925,20139.0
2023-09-15 15:30:00,334.71,335.63,334.7,335.39,44903.0,329.9714,330.8784,329.9615,330.6418,44903.0
2023-09-15 15:40:00,335.24,335.83,334.84,335.46,23658.0,330.4939,331.0755,330.0996,330.7108,23658.0
2023-09-15 15:50:00,335.56,336.47,335.56,336.16,52439.0,330.8094,331.7065,330.8094,331.4009,52439.0
2023-09-18 09:30:00,336.09,336.8,333.12,336.53,11192.0,331.3319,332.0318,328.4039,331.7656,11192.0
2023-09-18 09:40:00,336.87,337.84,336.52,337.57,7306.0,332.1008,333.0571,331.7558,332.7909,7306.0
2023-09-18 09:50:00,337.68,338.73,337.68,338.45,4022.0,332.8993,333.9345,332.8993,333.6584,4022.0
2023-09-18 10:00:00,339.0,339.29,338.09,338.37,9187.0,334.2007,334.4866,333.3035,333.5796,9187.0
2023-09-18 10:10:00,338.48,338.94,338.48,338.48,4497.0,333.688,334.1415,333.688,333.688,4497.0
2023-09-18 10:20:00,338.66,339.43,338.52,339.33,7107.0,333.8655,334.6246,333.7275,334.526,7107.0
2023-09-18 10:30:00,339.5,339.85,339.3,339.44,6280.0,334.6936,335.0386,334.4964,334.6344,6280.0
2023-09-18 10:40:00,339.44,339.96,339.23,339.71,2825.0,334.6344,335.1471,334.4274,334.9006,2825.0
2023-09-18 10:50:00,339.76,339.86,339.27,339.3,5255.0,334.9499,335.0485,334.4668,334.4964,5255.0
2023-09-18 11:00:00,339.25,339.26,338.41,338.81,5065.0,334.4471,334.457,333.619,334.0133,5065.0
2023-09-18 11:10:00,339.17,339.45,338.89,339.31,4254.0,334.3682,334.6443,334.0922,334.5063,4254.0
2023-09-18 11:20:00,339.54,339.96,339.35,339.82,6709.0,334.733,335.1471,334.5457,335.009,6709.0
2023-09-18 11:30:00,340.0,340.51,339.92,340.42,12485.0,335.1865,335.6893,335.1076,335.6006,12485.0
2023-09-18 11:40:00,340.5,340.77,340.13,340.15,7379.0,335.6794,335.9456,335.3147,335.3344,7379.0
2023-09-18 11:50:00,340.27,340.27,339.84,339.91,5172.0,335.4527,335.4527,335.0288,335.0978,5172.0
2023-09-18 12:00:00,340.01,340.39,339.79,340.0,3995.0,335.1964,335.571,334.9795,335.1865,3995.0
2023-09-18 12:10:00,340.01,340.43,340.0,340.22,4697.0,335.1964,335.6104,335.1865,335.4034,4697.0
2023-09-18 12:20:00,340.0,340.1,339.82,339.96,5152.0,335.1865,335.2851,335.009,335.1471,5152.0
2023-09-18 12:30:00,339.87,340.11,339.64,340.04,5775.0,335.0583,335.2949,334.8316,335.2259,5775.0
2023-09-18 12:40:00,339.96,340.09,339.83,339.83,3608.0,335.1471,335.2752,335.0189,335.0189,3608.0
2023-09-18 12:50:00,339.74,339.86,339.68,339.68,2765.0,334.9302,335.0485,334.871,334.871,2765.0
2023-09-18 13:00:00,339.68,340.14,339.55,340.13,6147.0,334.871,335.3245,334.7429,335.3147,6147.0
2023-09-18 13:10:00,339.95,340.09,339.54,339.71,2798.0,335.1372,335.2752,334.733,334.9006,2798.0
2023-09-18 13:20:00,339.9,340.39,339.81,340.39,4833.0,335.0879,335.571,334.9992,335.571,4833.0
2023-09-18 13:30:00,340.53,340.65,340.35,340.57,3162.0,335.709,335.8273,335.5315,335.7484,3162.0
2023-09-18 13:40:00,340.48,340.58,340.24,340.24,3251.0,335.6597,335.7583,335.4231,335.4231,3251.0
2023-09-18 13:50:00,340.11,340.44,340.06,340.32,3872.0,335.2949,335.6203,335.2456,335.502,3872.0
2023-09-18 14:00:00,340.26,340.35,340.14,340.15,4066.0,335.4428,335.5315,335.3245,335.3344,4066.0
2023-09-18 14:10:00,340.14,340.14,339.91,339.92,1853.0,335.3245,335.3245,335.0978,335.1076,1853.0
2023-09-18 14:20:00,339.89,339.97,339.52,339.52,4510.0,335.0781,335.1569,334.7133,334.7133,4510.0
2023-09-18 14:30:00,339.6,340.0,339.31,339.81,4029.0,334.7922,335.1865,334.5063,334.9992,4029.0
2023-09-18 14:40:00,339.92,340.03,339.61,339.67,5267.0,335.1076,335.2161,334.802,334.8612,5267.0
2023-09-18 14:50:00,339.5,339.96,339.47,339.73,1700.0,334.6936,335.1471,334.664,334.9203,1700.0
2023-09-18 15:00:00,339.81,339.89,339.27,339.28,7835.0,334.9992,335.0781,334.4668,334.4767,7835.0
2023-09-18 15:10:00,339.34,339.44,339.16,339.16,5067.0,334.5358,334.6344,334.3584,334.3584,5067.0
2023-09-18 15:20:00,339.16,339.63,339.14,339.55,9244.0,334.3584,334.8217,334.3387,334.7429,9244.0
2023-09-18 15:30:00,339.42,339.63,339.26,339.26,15957.0,334.6147,334.8217,334.457,334.457,15957.0
2023-09-18 15:40:00,339.17,339.27,338.56,338.87,16415.0,334.3682,334.4668,333.7669,334.0725,16415.0
2023-09-18 15:50:00,338.88,339.45,338.8,339.33,43085.0,334.0824,334.6443,334.0035,334.526,43085.0
2023-09-19 09:30:00,339.92,340.15,339.0,340.15,5467.0,335.1076,335.3344,334.2007,335.3344,5467.0
2023-09-19 09:40:00,340.24,340.9,340.15,340.72,2869.0,335.4231,336.0738,335.3344,335.8963,2869.0
2023-09-19 09:50:00,340.85,341.0,340.76,341.0,3300.0,336.0245,336.1723,335.9357,336.1723,3300.0
2023-09-19 10:00:00,340.99,341.35,340.89,341.1,2428.0,336.1625,336.5174,336.0639,336.2709,2428.0
2023-09-19 10:10:00,341.25,341.61,341.25,341.54,4295.0,336.4188,336.7737,336.4188,336.7047,4295.0
2023-09-19 10:20:00,341.73,341.73,341.03,341.31,18769.0,336.892,336.892,336.2019,336.478,18769.0
2023-09-19 10:30:00,341.37,342.2,341.37,341.84,7100.0,336.5371,337.3554,336.5371,337.0004,7100.0
2023-09-19 10:40:00,341.67,341.67,340.87,341.09,2062.0,336.8329,336.8329,336.0442,336.2611,2062.0
2023-09-19 10:50:00,341.15,341.17,340.89,340.94,4579.0,336.3202,336.3399,336.0639,336.1132,4579.0
2023-09-19 11:00:00,340.83,340.83,340.48,340.65,3350.0,336.0047,336.0047,335.6597,335.8273,3350.0
2023-09-19 11:10:00,340.76,340.91,340.67,340.75,1906.0,335.9357,336.0836,335.847,335.9259,1906.0
2023-09-19 11:20:00,340.93,341.23,340.78,340.9,6800.0,336.1033,336.3991,335.9555,336.0738,6800.0
2023-09-19 11:30:00,340.85,340.89,340.51,340.87,3647.0,336.0245,336.0639,335.6893,336.0442,3647.0
2023-09-19 11:40:00,340.75,340.81,340.58,340.81,2053.0,335.9259,335.985,335.7583,335.985,2053.0
2023-09-19 11:50:00,340.73,341.39,340.73,341.22,7742.0,335.9062,336.5568,335.9062,336.3892,7742.0
2023-09-19 12:00:00,341.44,341.44,341.11,341.21,6734.0,336.6061,336.6061,336.2808,336.3794,6734.0
2023-09-19 12:10:00,341.22,341.33,341.21,341.31,3813.0,336.3892,336.4977,336.3794,336.478,3813.0
2023-09-19 12:20:00,341.26,341.26,340.86,340.93,3226.0,336.4287,336.4287,336.0343,336.1033,3226.0
2023-09-19 12:30:00,340.94,341.29,340.89,340.89,5533.0,336.1132,336.4582,336.0639,336.0639,5533.0
2023-09-19 12:40:00,340.97,340.97,340.38,340.39,2048.0,336.1428,336.1428,335.5611,335.571,2048.0
2023-09-19 12:50:00,340.27,340.3,339.96,340.11,1902.0,335.4527,335.4823,335.1471,335.2949,1902.0
2023-09-19 13:00:00,340.06,340.2,339.97,340.04,2696.0,335.2456,335.3837,335.1569,335.2259,2696.0
2023-09-19 13:10:00,340.0,340.0,339.85,339.97,2061.0,335.1865,335.1865,335.0386,335.1569,2061.0
2023-09-19 13:20:00,339.99,340.14,339.87,340.1,5529.0,335.1766,335.3245,335.0583,335.2851,5529.0
2023-09-19 13:30:00,340.27,340.77,340.26,340.54,1889.0,335.4527,335.9456,335.4428,335.7189,1889.0
2023-09-19 13:40:00,340.65,341.04,340.34,341.04,7809.0,335.8273,336.2118,335.5217,336.2118,7809.0
2023-09-19 13:50:00,341.24,341.24,340.85,340.9,2626.0,336.4089,336.4089,336.0245,336.0738,2626.0
2023-09-19 14:00:00,340.9,341.35,340.89,341.35,1348.0,336.0738,336.5174,336.0639,336.5174,1348.0
2023-09-19 14:10:00,341.18,341.2,340.62,340.8,5382.0,336.3498,336.3695,335.7977,335.9752,5382.0
2023-09-19 14:20:00,340.67,340.99,340.58,340.94,3771.0,335.847,336.1625,335.7583,336.1132,3771.0
2023-09-19 14:30:00,340.99,341.35,340.76,341.35,8238.0,336.1625,336.5174,335.9357,336.5174,8238.0
2023-09-19 14:40:00,341.3,341.3,341.26,341.26,500.0,336.4681,336.4681,336.4287,336.4287,500.0
2023-09-19 14:50:00,341.19,341.26,341.04,341.11,4300.0,336.3597,336.4287,336.2118,336.2808,4300.0
2023-09-19 15:00:00,341.18,341.27,340.88,340.88,4235.0,336.3498,336.4385,336.054,336.054,4235.0
2023-09-19 15:10:00,340.87,341.42,340.79,341.13,12850.0,336.0442,336.5864,335.9653,336.3005,12850.0
2023-09-19 15:20:00,341.12,342.11,341.1,342.11,7317.0,336.2906,337.2666,336.2709,337.2666,7317.0
2023-09-19 15:30:00,342.18,342.38,341.8,342.37,12751.0,337.3356,337.5328,336.961,337.5229,12751.0
2023-09-19 15:40:00,342.21,342.4,341.95,341.95,7373.0,337.3652,337.5525,337.1089,337.1089,7373.0
2023-09-19 15:50:00,341.57,341.99,341.28,341.32,27916.0,336.7343,337.1483,336.4484,336.4878,27916.0
2023-09-20 09:30:00,342.48,343.36,342.21,343.32,13551.0,337.6314,338.4989,337.3652,338.4595,13551.0
2023-09-20 09:40:00,343.24,343.41,342.68,343.26,8096.0,338.3806,338.5482,337.8286,338.4003,8096.0
2023-09-20 09:50:00,343.02,343.05,342.49,342.94,7063.0,338.1637,338.1933,337.6412,338.0849,7063.0
2023-09-20 10:00:00,342.52,342.79,341.82,342.35,7419.0,337.6708,337.937,336.9807,337.5032,7419.0
2023-09-20 10:10:00,342.35,342.8,342.35,342.79,4893.0,337.5032,337.9469,337.5032,337.937,4893.0
2023-09-20 10:20:00,342.82,342.88,342.01,342.27,5243.0,337.9666,338.0257,337.168,337.4244,5243.0
2023-09-20 10:30:00,342.44,342.62,342.2,342.38,2843.0,337.592,337.7694,337.3554,337.5328,2843.0
2023-09-20 10:40:00,342.31,342.71,342.05,342.63,8876.0,337.4638,337.8581,337.2075,337.7793,8876.0
2023-09-20 10:50:00,342.4,343.06,342.4,343.06,4246.0,337.5525,338.2032,337.5525,338.2032,4246.0
2023-09-20 11:00:00,343.06,343.36,343.03,343.36,3287.0,338.2032,338.4989,338.1736,338.4989,3287.0
2023-09-20 11:10:00,343.5,343.82,343.5,343.64,5767.0,338.6369,338.9524,338.6369,338.775,5767.0
2023-09-20 11:20:00,343.69,344.07,343.68,343.88,2977.0,338.8243,339.1989,338.8144,339.0116,2977.0
2023-09-20 11:30:00,343.86,344.07,343.62,343.62,4756.0,338.9919,339.1989,338.7552,338.7552,4756.0
2023-09-20 11:40:00,343.67,343.72,343.56,343.56,2756.0,338.8045,338.8538,338.6961,338.6961,2756.0
2023-09-20 11:50:00,343.56,343.63,343.2,343.25,1610.0,338.6961,338.7651,338.3412,338.3905,1610.0
2023-09-20 12:00:00,343.32,343.6,343.18,343.5,7722.0,338.4595,338.7355,338.3215,338.6369,7722.0
2023-09-20 12:10:00,343.5,343.81,343.49,343.72,1981.0,338.6369,338.9426,338.6271,338.8538,1981.0
2023-09-20 12:20:00,343.71,344.02,343.65,344.02,5062.0,338.844,339.1496,338.7848,339.1496,5062.0
2023-09-20 12:30:00,344.18,344.5,344.18,344.43,3581.0,339.3073,339.6228,339.3073,339.5538,3581.0
2023-09-20 12:40:00,344.42,344.53,344.37,344.42,809.0,339.5439,339.6524,339.4946,339.5439,809.0
2023-09-20 12:50:00,344.42,344.44,344.33,344.34,3035.0,339.5439,339.5636,339.4552,339.4651,3035.0
2023-09-20 13:00:00,344.34,344.42,344.33,344.4,4422.0,339.4651,339.5439,339.4552,339.5242,4422.0
2023-09-20 13:10:00,344.36,344.43,344.26,344.3,2855.0,339.4848,339.5538,339.3862,339.4256,2855.0
2023-09-20 13:20:00,344.32,344.43,344.21,344.36,4900.0,339.4453,339.5538,339.3369,339.4848,4900.0
2023-09-20 13:30:00,344.37,344.39,344.2,344.2,6233.0,339.4946,339.5143,339.327,339.327,6233.0
2023-09-20 13:40:00,344.18,344.18,343.76,343.96,3998.0,339.3073,339.3073,338.8933,339.0904,3998.0
2023-09-20 13:50:00,343.93,344.68,343.84,344.65,5361.0,339.0609,339.8002,338.9721,339.7707,5361.0
2023-09-20 14:00:00,344.48,344.48,342.72,343.07,6770.0,339.6031,339.6031,337.868,338.213,6770.0
2023-09-20 14:10:00,343.05,343.67,343.04,343.55,4898.0,338.1933,338.8045,338.1835,338.6862,4898.0
2023-09-20 14:20:00,343.53,343.62,343.36,343.53,3073.0,338.6665,338.7552,338.4989,338.6665,3073.0
2023-09-20 14:30:00,343.5,344.12,343.41,343.7,4975.0,338.6369,339.2482,338.5482,338.8341,4975.0
2023-09-20 14:40:00,343.66,343.85,343.18,343.5,6879.0,338.7947,338.982,338.3215,338.6369,6879.0
2023-09-20 14:50:00,343.26,343.44,342.94,342.94,2433.0,338.4003,338.5778,338.0849,338.0849,2433.0
2023-09-20 15:00:00,343.07,343.26,342.89,342.97,1831.0,338.213,338.4003,338.0356,338.1145,1831.0
2023-09-20 15:10:00,343.13,343.13,342.18,342.46,6288.0,338.2722,338.2722,337.3356,337.6117,6288.0
2023-09-20 15:20:00,342.58,343.1,342.42,343.1,3765.0,337.73,338.2426,337.5722,338.2426,3765.0
2023-09-20 15:30:00,342.99,343.01,341.9,342.01,6761.0,338.1342,338.1539,337.0596,337.168,6761.0
2023-09-20 15:40:00,342.03,342.29,341.7,342.13,15410.0,337.1878,337.4441,336.8624,337.2863,15410.0
2023-09-20 15:50:00,342.03,342.47,341.46,341.92,31192.0,337.1878,337.6215,336.6258,337.0793,31192.0
2023-09-21 09:30:00,341.68,342.85,339.49,340.02,10688.0,336.8427,337.9962,334.6837,335.2062,10688.0
2023-09-21 09:40:00,339.71,340.36,339.7,340.33,5048.0,334.9006,335.5414,334.8907,335.5118,5048.0
2023-09-21 09:50:00,340.68,341.04,340.23,340.48,15207.0,335.8569,336.2118,335.4132,335.6597,15207.0
2023-09-21 10:00:00,340.57,340.8,339.71,339.88,8727.0,335.7484,335.9752,334.9006,335.0682,8727.0
2023-09-21 10:10:00,339.73,340.16,339.44,339.49,17920.0,334.9203,335.3442,334.6344,334.6837,17920.0
2023-09-21 10:20:00,339.18,340.09,339.17,339.8,6562.0,334.3781,335.2752,334.3682,334.9893,6562.0
2023-09-21 10:30:00,339.48,339.48,339.05,339.22,2031.0,334.6739,334.6739,334.2499,334.4175,2031.0
2023-09-21 10:40:00,339.0,339.1,338.8,339.1,4116.0,334.2007,334.2992,334.0035,334.2992,4116.0
2023-09-21 10:50:00,338.92,339.15,338.11,338.27,5266.0,334.1218,334.3485,333.3233,333.481,5266.0
2023-09-21 11:00:00,338.27,338.7,337.93,338.63,5731.0,333.481,333.9049,333.1458,333.8359,5731.0
2023-09-21 11:10:00,338.45,339.0,338.35,338.62,9439.0,333.6584,334.2007,333.5599,333.826,9439.0
2023-09-21 11:20:00,338.63,338.85,338.54,338.72,1491.0,333.8359,334.0528,333.7472,333.9246,1491.0
2023-09-21 11:30:00,338.66,338.69,338.23,338.29,6460.0,333.8655,333.895,333.4416,333.5007,6460.0
2023-09-21 11:40:00,338.29,338.47,337.84,338.46,3601.0,333.5007,333.6782,333.0571,333.6683,3601.0
2023-09-21 11:50:00,338.32,338.32,338.01,338.15,1803.0,333.5303,333.5303,333.2247,333.3627,1803.0
2023-09-21 12:00:00,337.85,338.02,337.68,337.81,4690.0,333.0669,333.2345,332.8993,333.0275,4690.0
2023-09-21 12:10:00,337.79,337.84,337.49,337.49,1705.0,333.0078,333.0571,332.712,332.712,1705.0
2023-09-21 12:20:00,337.66,337.71,337.28,337.28,6608.0,332.8796,332.9289,332.505,332.505,6608.0
2023-09-21 12:30:00,337.26,337.6,336.98,337.25,8113.0,332.4853,332.8205,332.2093,332.4754,8113.0
2023-09-21 12:40:00,337.04,337.26,337.02,337.13,1700.0,332.2684,332.4853,332.2487,332.3571,1700.0
2023-09-21 12:50:00,336.96,337.34,336.95,337.28,5572.0,332.1895,332.5642,332.1797,332.505,5572.0
2023-09-21 13:00:00,337.14,337.23,337.05,337.05,2491.0,332.367,332.4557,332.2783,332.2783,2491.0
2023-09-21 13:10:00,337.05,337.18,336.96,337.12,1328.0,332.2783,332.4064,332.1895,332.3473,1328.0
2023-09-21 13:20:00,336.97,338.11,336.97,338.0,23453.0,332.1994,333.3233,332.1994,333.2148,23453.0
2023-09-21 13:30:00,337.99,338.36,337.98,338.13,3200.0,333.205,333.5697,333.1951,333.343,3200.0
2023-09-21 13:40:00,337.91,338.12,337.71,337.81,3199.0,333.1261,333.3331,332.9289,333.0275,3199.0
2023-09-21 13:50:00,337.8,337.9,337.52,337.66,3879.0,333.0176,333.1162,332.7416,332.8796,3879.0
2023-09-21 14:00:00,337.72,337.99,337.68,337.96,4632.0,332.9388,333.205,332.8993,333.1754,4632.0
2023-09-21 14:10:00,337.96,337.96,337.59,337.73,2720.0,333.1754,333.1754,332.8106,332.9486,2720.0
2023-09-21 14:20:00,337.72,338.05,337.65,337.72,10541.0,332.9388,333.2641,332.8698,332.9388,10541.0
2023-09-21 14:30:00,337.77,337.83,337.54,337.73,6605.0,332.9881,333.0472,332.7613,332.9486,6605.0
2023-09-21 14:40:00,337.75,338.17,337.74,337.99,5428.0,332.9684,333.3824,332.9585,333.205,5428.0
2023-09-21 14:50:00,338.01,338.02,337.24,337.46,4912.0,333.2247,333.2345,332.4656,332.6825,4912.0
2023-09-21 15:00:00,337.44,337.55,337.0,337.32,11237.0,332.6627,332.7712,332.229,332.5444,11237.0
2023-09-21 15:10:00,337.32,337.51,337.03,337.13,5446.0,332.5444,332.7318,332.2585,332.3571,5446.0
2023-09-21 15:20:00,337.05,337.14,336.95,337.03,16789.0,332.2783,332.367,332.1797,332.2585,16789.0
2023-09-21 15:30:00,337.0,337.73,336.85,337.38,42127.0,332.229,332.9486,332.0811,332.6036,42127.0
2023-09-21 15:40:00,337.6,338.18,337.32,337.84,69408.0,332.8205,333.3923,332.5444,333.0571,69408.0
2023-09-21 15:50:00,337.94,338.65,337.91,338.21,62821.0,333.1557,333.8556,333.1261,333.4218,62821.0
2023-09-22 09:30:00,337.75,338.28,336.47,337.32,17314.0,332.9684,333.4908,331.7065,332.5444,17314.0
2023-09-22 09:40:00,338.75,340.03,338.74,339.27,11802.0,333.9542,335.2161,333.9443,334.4668,11802.0
2023-09-22 09:50:00,339.5,339.5,337.77,337.95,5474.0,334.6936,334.6936,332.9881,333.1655,5474.0
2023-09-22 10:00:00,337.96,338.07,337.7,337.81,7372.0,333.1754,333.2838,332.9191,333.0275,7372.0
2023-09-22 10:10:00,337.86,337.87,337.0,337.22,10243.0,333.0768,333.0867,332.229,332.4459,10243.0
2023-09-22 10:20:00,337.29,338.91,336.75,338.91,23432.0,332.5149,334.1119,331.9825,334.1119,23432.0
2023-09-22 10:30:00,339.0,339.06,337.99,338.01,10552.0,334.2007,334.2598,333.205,333.2247,10552.0
2023-09-22 10:40:00,338.07,338.5,337.95,338.38,13840.0,333.2838,333.7077,333.1655,333.5894,13840.0
2023-09-22 10:50:00,338.27,338.75,338.1,338.54,9516.0,333.481,333.9542,333.3134,333.7472,9516.0
2023-09-22 11:00:00,338.69,338.78,337.89,337.89,13461.0,333.895,333.9838,333.1064,333.1064,13461.0
2023-09-22 11:10:00,337.82,338.35,337.61,338.11,4725.0,333.0374,333.5599,332.8303,333.3233,4725.0
2023-09-22 11:20:00,338.41,338.59,337.89,338.26,5615.0,333.619,333.7965,333.1064,333.4711,5615.0
2023-09-22 11:30:00,338.5,338.5,338.0,338.21,2727.0,333.7077,333.7077,333.2148,333.4218,2727.0
2023-09-22 11:40:00,338.06,338.07,337.65,338.07,12512.0,333.274,333.2838,332.8698,333.2838,12512.0
2023-09-22 11:50:00,337.89,338.18,337.59,337.63,3121.0,333.1064,333.3923,332.8106,332.8501,3121.0
2023-09-22 12:00:00,337.6,337.88,337.45,337.64,3683.0,332.8205,333.0965,332.6726,332.8599,3683.0
2023-09-22 12:10:00,337.53,337.74,337.3,337.63,4863.0,332.7515,332.9585,332.5247,332.8501,4863.0
2023-09-22 12:20:00,337.59,337.81,337.38,337.71,2900.0,332.8106,333.0275,332.6036,332.9289,2900.0
2023-09-22 12:30:00,337.77,337.92,337.66,337.78,3511.0,332.9881,333.1359,332.8796,332.9979,3511.0
2023-09-22 12:40:00,337.71,337.98,337.58,337.86,5927.0,332.9289,333.1951,332.8008,333.0768,5927.0
2023-09-22 12:50:00,337.9,337.91,337.6,337.75,3337.0,333.1162,333.1261,332.8205,332.9684,3337.0
2023-09-22 13:00:00,337.74,337.9,337.54,337.84,3690.0,332.9585,333.1162,332.7613,333.0571,3690.0
2023-09-22 13:10:00,337.63,337.84,337.4,337.69,2698.0,332.8501,333.0571,332.6233,332.9092,2698.0
2023-09-22 13:20:00,337.43,337.53,337.08,337.38,3691.0,332.6529,332.7515,332.3078,332.6036,3691.0
2023-09-22 13:30:00,337.28,337.28,336.6,336.6,3198.0,332.505,332.505,331.8346,331.8346,3198.0
2023-09-22 13:40:00,336.66,336.77,336.53,336.77,4563.0,331.8938,332.0022,331.7656,332.0022,4563.0
2023-09-22 13:50:00,336.65,337.35,336.65,337.33,3811.0,331.8839,332.574,331.8839,332.5543,3811.0
2023-09-22 14:00:00,337.37,337.37,337.0,337.0,4026.0,332.5937,332.5937,332.229,332.229,4026.0
2023-09-22 14:10:00,337.06,337.06,336.8,336.95,8444.0,332.2881,332.2881,332.0318,332.1797,8444.0
2023-09-22 14:20:00,336.95,337.07,336.8,337.0,6924.0,332.1797,332.298,332.0318,332.229,6924.0
2023-09-22 14:30:00,336.92,337.15,336.78,336.82,7978.0,332.1501,332.3768,332.0121,332.0515,7978.0
2023-09-22 14:40:00,336.88,336.98,336.75,336.78,3995.0,332.1107,332.2093,331.9825,332.0121,3995.0
2023-09-22 14:50:00,336.79,337.3,336.74,337.14,6996.0,332.0219,332.5247,331.9727,332.367,6996.0
2023-09-22 15:00:00,337.13,337.65,337.13,337.64,7250.0,332.3571,332.8698,332.3571,332.8599,7250.0
2023-09-22 15:10:00,337.68,337.89,337.57,337.82,4663.0,332.8993,333.1064,332.7909,333.0374,4663.0
2023-09-22 15:20:00,337.76,337.85,337.64,337.7,5489.0,332.9782,333.0669,332.8599,332.9191,5489.0
2023-09-22 15:30:00,337.69,337.76,336.91,336.91,10121.0,332.9092,332.9782,332.1402,332.1402,10121.0
2023-09-22 15:40:00,336.93,337.06,335.84,335.97,17510.0,332.16,332.2881,331.0854,331.2136,17510.0
2023-09-22 15:50:00,335.84,336.6,335.79,335.92,40672.0,331.0854,331.8346,331.0361,331.1643,40672.0
2023-09-25 09:30:00,334.61,336.18,333.15,334.97,11142.0,329.8728,331.4206,328.4335,330.2277,11142.0
2023-09-25 09:40:00,334.86,335.38,334.85,335.38,9061.0,330.1193,330.6319,330.1094,330.6319,9061.0
2023-09-25 09:50:00,334.98,335.9,334.96,335.9,2024.0,330.2376,331.1445,330.2179,331.1445,2024.0
2023-09-25 10:00:00,336.03,336.03,335.4,335.56,4480.0,331.2727,331.2727,330.6516,330.8094,4480.0
2023-09-25 10:10:00,335.8,336.04,335.64,335.79,4497.0,331.046,331.2826,330.8882,331.0361,4497.0
2023-09-25 10:20:00,335.74,335.76,335.05,335.22,7088.0,330.9868,331.0065,330.3066,330.4742,7088.0
2023-09-25 10:30:00,334.96,335.5,334.93,335.5,3043.0,330.2179,330.7502,330.1883,330.7502,3043.0
2023-09-25 10:40:00,335.48,335.56,335.14,335.4,4064.0,330.7305,330.8094,330.3953,330.6516,4064.0
2023-09-25 10:50:00,335.3,335.3,334.98,334.99,2264.0,330.553,330.553,330.2376,330.2474,2264.0
2023-09-25 11:00:00,335.1,335.49,334.82,335.49,3420.0,330.3559,330.7403,330.0798,330.7403,3420.0
2023-09-25 11:10:00,335.49,335.79,335.42,335.73,7704.0,330.7403,331.0361,330.6713,330.977,7704.0
2023-09-25 11:20:00,335.97,336.2,335.97,336.06,2164.0,331.2136,331.4403,331.2136,331.3023,2164.0
2023-09-25 11:30:00,335.95,335.95,335.51,335.55,3201.0,331.1938,331.1938,330.7601,330.7995,3201.0
2023-09-25 11:40:00,335.67,336.21,335.67,336.21,3017.0,330.9178,331.4502,330.9178,331.4502,3017.0
2023-09-25 11:50:00,336.2,336.28,335.97,336.06,2338.0,331.4403,331.5192,331.2136,331.3023,2338.0
2023-09-25 12:00:00,335.93,336.03,335.81,335.98,3288.0,331.1741,331.2727,331.0558,331.2234,3288.0
2023-09-25 12:10:00,336.14,336.15,335.77,335.83,5412.0,331.3811,331.391,331.0164,331.0755,5412.0
2023-09-25 12:20:00,335.84,336.17,335.83,336.11,1451.0,331.0854,331.4107,331.0755,331.3516,1451.0
2023-09-25 12:30:00,336.06,336.06,335.35,335.35,3982.0,331.3023,331.3023,330.6023,330.6023,3982.0
2023-09-25 12:40:00,335.33,335.56,335.21,335.37,4414.0,330.5826,330.8094,330.4643,330.622,4414.0
2023-09-25 12:50:00,335.27,335.27,334.65,334.86,13241.0,330.5235,330.5235,329.9122,330.1193,13241.0
2023-09-25 13:00:00,334.85,335.18,334.71,335.18,2269.0,330.1094,330.4347,329.9714,330.4347,2269.0
2023-09-25 13:10:00,335.35,335.56,335.27,335.37,3200.0,330.6023,330.8094,330.5235,330.622,3200.0
2023-09-25 13:20:00,335.47,335.54,334.96,334.97,2559.0,330.7206,330.7896,330.2179,330.2277,2559.0
2023-09-25 13:30:00,334.94,335.32,334.93,335.17,3147.0,330.1981,330.5728,330.1883,330.4249,3147.0
2023-09-25 13:40:00,335.16,335.31,334.97,335.05,2376.0,330.415,330.5629,330.2277,330.3066,2376.0
2023-09-25 13:50:00,335.16,335.34,335.02,335.34,3300.0,330.415,330.5925,330.277,330.5925,3300.0
2023-09-25 14:00:00,335.49,335.63,335.31,335.35,3997.0,330.7403,330.8784,330.5629,330.6023,3997.0
2023-09-25 14:10:00,335.25,335.45,335.24,335.34,3741.0,330.5037,330.7009,330.4939,330.5925,3741.0
2023-09-25 14:20:00,335.21,335.25,335.11,335.13,3812.0,330.4643,330.5037,330.3657,330.3854,3812.0
2023-09-25 14:30:00,335.2,335.45,335.06,335.3,5233.0,330.4545,330.7009,330.3164,330.553,5233.0
2023-09-25 14:40:00,335.3,335.5,335.1,335.16,5932.0,330.553,330.7502,330.3559,330.415,5932.0
2023-09-25 14:50:00,335.11,335.32,335.08,335.12,3703.0,330.3657,330.5728,330.3362,330.3756,3703.0
2023-09-25 15:00:00,335.08,335.17,334.85,335.01,4969.0,330.3362,330.4249,330.1094,330.2671,4969.0
2023-09-25 15:10:00,334.96,335.27,334.85,335.16,6787.0,330.2179,330.5235,330.1094,330.415,6787.0
2023-09-25 15:20:00,335.1,335.42,335.06,335.25,9430.0,330.3559,330.6713,330.3164,330.5037,9430.0
2023-09-25 15:30:00,335.35,335.41,335.13,335.15,7813.0,330.6023,330.6615,330.3854,330.4052,7813.0
2023-09-25 15:40:00,335.29,335.39,334.94,335.32,10410.0,330.5432,330.6418,330.1981,330.5728,10410.0
2023-09-25 15:50:00,335.26,335.56,334.74,335.56,59788.0,330.5136,330.8094,330.001,330.8094,59788.0
2023-09-26 09:30:00,335.53,335.53,333.7,333.72,14985.0,330.7798,330.7798,328.9757,328.9954,14985.0
2023-09-26 09:40:00,333.66,333.67,332.45,333.18,15188.0,328.9363,328.9461,327.7434,328.4631,15188.0
2023-09-26 09:50:00,333.25,333.64,332.84,333.64,15499.0,328.5321,328.9165,328.1279,328.9165,15499.0
2023-09-26 10:00:00,333.7,333.7,332.43,332.43,6578.0,328.9757,328.9757,327.7237,327.7237,6578.0
2023-09-26 10:10:00,332.68,332.69,331.87,331.87,3442.0,327.9701,327.98,327.1716,327.1716,3442.0
2023-09-26 10:20:00,332.01,332.44,331.72,332.44,3209.0,327.3096,327.7335,327.0237,327.7335,3209.0
2023-09-26 10:30:00,332.46,332.48,331.79,331.8,3309.0,327.7532,327.773,327.0927,327.1026,3309.0
2023-09-26 10:40:00,331.94,332.34,331.72,331.88,2540.0,327.2406,327.6349,327.0237,327.1815,2540.0
2023-09-26 10:50:00,331.95,332.28,331.84,332.04,7487.0,327.2505,327.5758,327.142,327.3392,7487.0
2023-09-26 11:00:00,332.04,332.21,331.56,331.77,3694.0,327.3392,327.5068,326.866,327.073,3694.0
2023-09-26 11:10:00,331.87,331.98,331.68,331.88,4497.0,327.1716,327.28,326.9843,327.1815,4497.0
2023-09-26 11:20:00,331.85,331.85,331.37,331.6,4382.0,327.1519,327.1519,326.6787,326.9054,4382.0
2023-09-26 11:30:00,331.67,331.96,331.56,331.87,2571.0,326.9744,327.2603,326.866,327.1716,2571.0
2023-09-26 11:40:00,331.71,331.71,330.89,331.33,5128.0,327.0139,327.0139,326.2055,326.6392,5128.0
2023-09-26 11:50:00,331.31,331.35,330.69,331.01,5028.0,326.6195,326.659,326.0083,326.3238,5028.0
2023-09-26 12:00:00,331.41,331.61,331.37,331.61,700.0,326.7181,326.9153,326.6787,326.9153,700.0
2023-09-26 12:10:00,331.9,332.01,331.76,331.86,3589.0,327.2012,327.3096,327.0632,327.1617,3589.0
2023-09-26 12:20:00,331.81,332.0,331.81,331.95,802.0,327.1124,327.2998,327.1124,327.2505,802.0
2023-09-26 12:30:00,332.06,332.23,331.84,332.09,2454.0,327.3589,327.5265,327.142,327.3885,2454.0
2023-09-26 12:40:00,332.15,332.25,331.91,332.1,2610.0,327.4476,327.5462,327.211,327.3983,2610.0
2023-09-26 12:50:00,332.28,332.5,332.18,332.28,1800.0,327.5758,327.7927,327.4772,327.5758,1800.0
2023-09-26 13:00:00,332.37,332.5,332.12,332.5,2020.0,327.6645,327.7927,327.4181,327.7927,2020.0
2023-09-26 13:10:00,332.62,332.93,332.61,332.86,1306.0,327.911,328.2166,327.9011,328.1476,1306.0
2023-09-26 13:20:00,332.82,332.92,332.58,332.75,2585.0,328.1081,328.2067,327.8715,328.0391,2585.0
2023-09-26 13:30:00,332.59,332.65,332.45,332.45,3089.0,327.8814,327.9406,327.7434,327.7434,3089.0
2023-09-26 13:40:00,332.61,332.62,332.23,332.26,2047.0,327.9011,327.911,327.5265,327.5561,2047.0
2023-09-26 13:50:00,332.36,332.43,332.34,332.34,600.0,327.6547,327.7237,327.6349,327.6349,600.0
2023-09-26 14:00:00,332.24,332.24,331.95,331.97,3140.0,327.5364,327.5364,327.2505,327.2702,3140.0
2023-09-26 14:10:00,332.07,332.07,331.63,331.63,3078.0,327.3688,327.3688,326.935,326.935,3078.0
2023-09-26 14:20:00,331.73,331.88,331.47,331.69,2543.0,327.0336,327.1815,326.7773,326.9941,2543.0
2023-09-26 14:30:00,331.38,331.46,331.33,331.41,900.0,326.6885,326.7674,326.6392,326.7181,900.0
2023-09-26 14:40:00,331.37,331.51,331.2,331.2,1953.0,326.6787,326.8167,326.5111,326.5111,1953.0
2023-09-26 14:50:00,331.31,331.44,331.24,331.32,3865.0,326.6195,326.7477,326.5505,326.6294,3865.0
2023-09-26 15:00:00,331.3,331.51,331.22,331.5,6239.0,326.6097,326.8167,326.5308,326.8068,6239.0
2023-09-26 15:10:00,331.48,331.5,331.02,331.02,3926.0,326.7871,326.8068,326.3336,326.3336,3926.0
2023-09-26 15:20:00,331.05,331.34,331.05,331.32,5333.0,326.3632,326.6491,326.3632,326.6294,5333.0
2023-09-26 15:30:00,331.34,331.42,331.03,331.29,7554.0,326.6491,326.728,326.3435,326.5998,7554.0
2023-09-26 15:40:00,331.29,331.93,331.23,331.42,9897.0,326.5998,327.2307,326.5407,326.728,9897.0
2023-09-26 15:50:00,331.41,332.0,331.3,331.44,29741.0,326.7181,327.2998,326.6097,326.7477,29741.0
2023-09-27 09:30:00,331.47,333.51,331.09,331.09,6690.0,326.7773,328.7884,326.4026,326.4026,6690.0
2023-09-27 09:40:00,331.41,332.03,331.1,331.36,7694.0,326.7181,327.3293,326.4125,326.6688,7694.0
2023-09-27 09:50:00,331.4,331.84,331.03,331.27,4862.0,326.7083,327.142,326.3435,326.5801,4862.0
2023-09-27 10:00:00,331.27,331.74,331.26,331.58,1532.0,326.5801,327.0434,326.5702,326.8857,1532.0
2023-09-27 10:10:00,331.75,332.41,331.69,332.23,3700.0,327.0533,327.704,326.9941,327.5265,3700.0
2023-09-27 10:20:00,331.98,332.1,331.17,331.17,6487.0,327.28,327.3983,326.4815,326.4815,6487.0
2023-09-27 10:30:00,331.12,331.12,330.7,331.0,3637.0,326.4322,326.4322,326.0182,326.3139,3637.0
2023-09-27 10:40:00,331.04,331.29,330.62,330.62,4116.0,326.3533,326.5998,325.9393,325.9393,4116.0
2023-09-27 10:50:00,330.46,330.54,329.61,329.61,3204.0,325.7816,325.8604,324.9436,324.9436,3204.0
2023-09-27 11:00:00,329.56,329.76,329.25,329.4,2800.0,324.8943,325.0915,324.5887,324.7366,2800.0
2023-09-27 11:10:00,329.25,329.73,329.21,329.45,6799.0,324.5887,325.0619,324.5493,324.7859,6799.0
2023-09-27 11:20:00,329.43,329.43,329.19,329.31,2800.0,324.7661,324.7661,324.5295,324.6478,2800.0
2023-09-27 11:30:00,329.3,329.81,329.3,329.37,3080.0,324.638,325.1408,324.638,324.707,3080.0
2023-09-27 11:40:00,329.1,329.24,328.87,329.09,1100.0,324.4408,324.5788,324.2141,324.431,1100.0
2023-09-27 11:50:00,329.14,329.27,329.02,329.16,3605.0,324.4802,324.6084,324.3619,324.5,3605.0
2023-09-27 12:00:00,329.15,329.34,328.7,328.71,3859.0,324.4901,324.6774,324.0465,324.0563,3859.0
2023-09-27 12:10:00,328.75,328.75,328.24,328.24,3031.0,324.0958,324.0958,323.593,323.593,3031.0
2023-09-27 12:20:00,328.2,328.73,328.07,328.73,3064.0,323.5536,324.0761,323.4254,324.0761,3064.0
2023-09-27 12:30:00,328.88,329.31,328.86,329.31,4200.0,324.2239,324.6478,324.2042,324.6478,4200.0
2023-09-27 12:40:00,329.31,329.84,329.31,329.67,3078.0,324.6478,325.1703,324.6478,325.0027,3078.0
2023-09-27 12:50:00,329.8,329.8,329.28,329.28,503.0,325.1309,325.1309,324.6183,324.6183,503.0
2023-09-27 13:00:00,329.28,329.42,328.97,329.28,5250.0,324.6183,324.7563,324.3127,324.6183,5250.0
2023-09-27 13:10:00,329.36,329.36,328.94,328.94,3903.0,324.6971,324.6971,324.2831,324.2831,3903.0
2023-09-27 13:20:00,329.15,329.15,327.87,327.88,2330.0,324.4901,324.4901,323.2282,323.2381,2330.0
2023-09-27 13:30:00,328.0,328.09,327.58,328.09,2800.0,323.3564,323.4451,322.9423,323.4451,2800.0
2023-09-27 13:40:00,328.11,328.12,327.77,327.79,1825.0,323.4648,323.4747,323.1296,323.1494,1825.0
2023-09-27 13:50:00,327.79,328.57,327.79,328.34,3927.0,323.1494,323.9183,323.1494,323.6916,3927.0
2023-09-27 14:00:00,328.34,328.36,328.0,328.01,2485.0,323.6916,323.7113,323.3564,323.3662,2485.0
2023-09-27 14:10:00,328.04,328.44,328.01,328.26,3952.0,323.3958,323.7902,323.3662,323.6127,3952.0
2023-09-27 14:20:00,328.28,328.96,328.28,328.96,8902.0,323.6324,324.3028,323.6324,324.3028,8902.0
2023-09-27 14:30:00,329.09,329.66,329.05,329.61,4300.0,324.431,324.9929,324.3915,324.9436,4300.0
2023-09-27 14:40:00,329.62,329.78,329.5,329.65,3814.0,324.9535,325.1112,324.8352,324.983,3814.0
2023-09-27 14:50:00,329.49,330.01,329.47,329.69,4702.0,324.8253,325.3379,324.8056,325.0225,4702.0
2023-09-27 15:00:00,329.83,330.1,329.46,330.09,7013.0,325.1605,325.4267,324.7957,325.4168,7013.0
2023-09-27 15:10:00,330.09,330.46,330.0,330.07,5038.0,325.4168,325.7816,325.3281,325.3971,5038.0
2023-09-27 15:20:00,330.18,330.53,329.9,330.43,13483.0,325.5055,325.8506,325.2295,325.752,13483.0
2023-09-27 15:30:00,330.46,330.52,329.86,329.92,8216.0,325.7816,325.8407,325.1901,325.2492,8216.0
2023-09-27 15:40:00,329.77,329.77,328.78,329.4,10230.0,325.1013,325.1013,324.1253,324.7366,10230.0
2023-09-27 15:50:00,329.13,330.05,329.13,330.05,27233.0,324.4704,325.3774,324.4704,325.3774,27233.0
2023-09-28 09:30:00,330.63,332.97,329.79,332.61,7943.0,325.9492,328.256,325.121,327.9011,7943.0
2023-09-28 09:40:00,332.54,332.74,331.68,331.99,1900.0,327.8321,328.0293,326.9843,327.2899,1900.0
2023-09-28 09:50:00,331.74,332.18,331.18,332.18,4137.0,327.0434,327.4772,326.4914,327.4772,4137.0
2023-09-28 10:00:00,332.4,332.4,331.9,331.9,1339.0,327.6941,327.6941,327.2012,327.2012,1339.0
2023-09-28 10:10:00,331.97,332.29,331.89,332.06,1856.0,327.2702,327.5857,327.1913,327.3589,1856.0
2023-09-28 10:20:00,332.11,332.15,331.51,331.51,2474.0,327.4082,327.4476,326.8167,326.8167,2474.0
2023-09-28 10:30:00,331.14,331.39,330.73,331.31,2128.0,326.4519,326.6984,326.0477,326.6195,2128.0
2023-09-28 10:40:00,331.42,331.73,331.31,331.68,1385.0,326.728,327.0336,326.6195,326.9843,1385.0
2023-09-28 10:50:00,331.47,331.49,331.02,331.19,6785.0,326.7773,326.797,326.3336,326.5012,6785.0
2023-09-28 11:00:00,331.11,331.15,330.75,330.98,5322.0,326.4224,326.4618,326.0675,326.2942,5322.0
2023-09-28 11:10:00,331.0,331.23,330.91,331.0,3331.0,326.3139,326.5407,326.2252,326.3139,3331.0
2023-09-28 11:20:00,330.8,331.0,330.64,330.96,1833.0,326.1167,326.3139,325.959,326.2745,1833.0
2023-09-28 11:30:00,330.96,331.09,330.61,330.61,2000.0,326.2745,326.4026,325.9294,325.9294,2000.0
2023-09-28 11:40:00,330.5,330.9,330.5,330.8,1239.0,325.821,326.2153,325.821,326.1167,1239.0
2023-09-28 11:50:00,330.85,331.02,330.44,330.44,2916.0,326.166,326.3336,325.7618,325.7618,2916.0
2023-09-28 12:00:00,330.29,330.3,330.0,330.27,2103.0,325.614,325.6238,325.3281,325.5942,2103.0
2023-09-28 12:10:00,330.27,330.43,330.01,330.04,2137.0,325.5942,325.752,325.3379,325.3675,2137.0
2023-09-28 12:20:00,330.04,330.48,330.03,330.48,1000.0,325.3675,325.8013,325.3576,325.8013,1000.0
2023-09-28 12:30:00,330.5,330.53,330.11,330.11,2467.0,325.821,325.8506,325.4365,325.4365,2467.0
2023-09-28 12:40:00,330.09,330.72,330.09,330.37,5427.0,325.4168,326.0379,325.4168,325.6928,5427.0
2023-09-28 12:50:00,330.43,330.43,329.54,329.71,1298.0,325.752,325.752,324.8746,325.0422,1298.0
2023-09-28 13:00:00,329.89,329.95,329.48,329.78,1721.0,325.2196,325.2788,324.8154,325.1112,1721.0
2023-09-28 13:10:00,329.7,329.82,329.55,329.81,718.0,325.0323,325.1506,324.8844,325.1408,718.0
2023-09-28 13:20:00,329.71,329.81,329.59,329.62,1021.0,325.0422,325.1408,324.9239,324.9535,1021.0
2023-09-28 13:30:00,329.47,329.47,329.11,329.4,2000.0,324.8056,324.8056,324.4507,324.7366,2000.0
2023-09-28 13:40:00,329.2,329.45,329.06,329.45,2869.0,324.5394,324.7859,324.4014,324.7859,2869.0
2023-09-28 13:50:00,329.43,329.44,329.24,329.26,2147.0,324.7661,324.776,324.5788,324.5985,2147.0
2023-09-28 14:00:00,329.32,329.56,329.31,329.56,1601.0,324.6577,324.8943,324.6478,324.8943,1601.0
2023-09-28 14:10:00,329.55,329.83,329.55,329.75,1941.0,324.8844,325.1605,324.8844,325.0816,1941.0
2023-09-28 14:20:00,329.69,329.78,329.54,329.54,1896.0,325.0225,325.1112,324.8746,324.8746,1896.0
2023-09-28 14:30:00,329.66,329.66,328.87,329.02,2432.0,324.9929,324.9929,324.2141,324.3619,2432.0
2023-09-28 14:40:00,329.0,329.31,328.81,328.86,4730.0,324.3422,324.6478,324.1549,324.2042,4730.0
2023-09-28 14:50:00,328.9,329.15,328.81,329.15,5130.0,324.2436,324.4901,324.1549,324.4901,5130.0
2023-09-28 15:00:00,329.14,329.25,329.09,329.25,3225.0,324.4802,324.5887,324.431,324.5887,3225.0
2023-09-28 15:10:00,329.45,329.83,329.41,329.83,7147.0,324.7859,325.1605,324.7464,325.1605,7147.0
2023-09-28 15:20:00,329.79,330.12,329.73,330.01,9791.0,325.121,325.4464,325.0619,325.3379,9791.0
2023-09-28 15:30:00,329.88,330.02,329.26,329.51,8342.0,325.2098,325.3478,324.5985,324.845,8342.0
2023-09-28 15:40:00,329.34,330.08,329.28,329.55,10730.0,324.6774,325.4069,324.6183,324.8844,10730.0
2023-09-28 15:50:00,329.52,329.71,329.13,329.36,30902.0,324.8549,325.0422,324.4704,324.6971,30902.0
2023-09-29 09:30:00,330.08,330.98,328.96,329.84,17920.0,325.4069,326.2942,324.3028,325.1703,17920.0
2023-09-29 09:40:00,329.5,329.88,327.81,327.94,4738.0,324.8352,325.2098,323.1691,323.2972,4738.0
2023-09-29 09:50:00,328.06,328.78,327.69,328.76,2059.0,323.4155,324.1253,323.0508,324.1056,2059.0
2023-09-29 10:00:00,328.63,330.17,328.63,330.16,5126.0,323.9775,325.4957,323.9775,325.4858,5126.0
2023-09-29 10:10:00,329.91,330.08,328.91,328.93,3910.0,325.2393,325.4069,324.2535,324.2732,3910.0
2023-09-29 10:20:00,328.97,328.97,328.1,328.21,1700.0,324.3127,324.3127,323.455,323.5634,1700.0
2023-09-29 10:30:00,328.03,328.43,327.91,328.43,2200.0,323.386,323.7803,323.2677,323.7803,2200.0
2023-09-29 10:40:00,328.53,329.31,328.47,329.15,3918.0,323.8789,324.6478,323.8197,324.4901,3918.0
2023-09-29 10:50:00,329.15,329.39,328.8,328.81,2600.0,324.4901,324.7267,324.1451,324.1549,2600.0
2023-09-29 11:00:00,328.96,328.97,327.57,327.81,4600.0,324.3028,324.3127,322.9325,323.1691,4600.0
2023-09-29 11:10:00,327.96,327.96,327.06,327.15,3228.0,323.317,323.317,322.4297,322.5184,3228.0
2023-09-29 11:20:00,326.94,328.06,326.78,327.22,6346.0,322.3114,323.4155,322.1537,322.5874,6346.0
2023-09-29 11:30:00,327.21,327.21,326.64,326.64,1389.0,322.5776,322.5776,322.0156,322.0156,1389.0
2023-09-29 11:40:00,326.79,326.93,326.58,326.79,2005.0,322.1635,322.3015,321.9565,322.1635,2005.0
2023-09-29 11:50:00,326.65,326.79,326.18,326.35,3414.0,322.0255,322.1635,321.5622,321.7297,3414.0
2023-09-29 12:00:00,326.26,326.43,325.93,326.34,5993.0,321.641,321.8086,321.3157,321.7199,5993.0
2023-09-29 12:10:00,326.54,326.62,326.06,326.06,2372.0,321.9171,321.9959,321.4439,321.4439,2372.0
2023-09-29 12:20:00,326.28,326.86,326.27,326.78,1829.0,321.6607,322.2325,321.6509,322.1537,1829.0
2023-09-29 12:30:00,326.86,327.14,326.83,326.83,2100.0,322.2325,322.5086,322.203,322.203,2100.0
2023-09-29 12:40:00,327.11,327.14,326.34,326.34,4653.0,322.479,322.5086,321.7199,321.7199,4653.0
2023-09-29 12:50:00,326.33,326.33,325.57,325.8,1994.0,321.71,321.71,320.9608,321.1875,1994.0
2023-09-29 13:00:00,325.78,325.78,325.25,325.31,3100.0,321.1678,321.1678,320.6453,320.7045,3100.0
2023-09-29 13:10:00,325.19,325.19,324.91,325.13,2623.0,320.5862,320.5862,320.3101,320.527,2623.0
2023-09-29 13:20:00,325.13,325.34,324.53,325.0,4072.0,320.527,320.734,319.9355,320.3989,4072.0
2023-09-29 13:30:00,324.94,325.42,324.8,325.42,1914.0,320.3397,320.8129,320.2017,320.8129,1914.0
2023-09-29 13:40:00,325.43,325.75,325.04,325.04,2647.0,320.8228,321.1382,320.4383,320.4383,2647.0
2023-09-29 13:50:00,324.77,324.92,324.42,324.42,1327.0,320.1721,320.32,319.8271,319.8271,1327.0
2023-09-29 14:00:00,324.43,324.43,323.77,324.24,3499.0,319.8369,319.8369,319.1863,319.6496,3499.0
2023-09-29 14:10:00,324.07,324.32,323.9,324.17,1960.0,319.482,319.7285,319.3144,319.5806,1960.0
2023-09-29 14:20:00,324.03,324.36,323.86,323.93,7605.0,319.4426,319.7679,319.275,319.344,7605.0
2023-09-29 14:30:00,323.87,324.07,323.56,323.82,3334.0,319.2849,319.482,318.9792,319.2356,3334.0
2023-09-29 14:40:00,323.82,324.38,323.81,324.05,4109.0,319.2356,319.7876,319.2257,319.4623,4109.0
2023-09-29 14:50:00,324.0,324.67,323.89,324.67,11468.0,319.413,320.0735,319.3046,320.0735,11468.0
2023-09-29 15:00:00,324.85,324.88,324.33,324.33,4931.0,320.251,320.2806,319.7383,319.7383,4931.0
2023-09-29 15:10:00,324.38,325.06,324.24,324.83,7474.0,319.7876,320.458,319.6496,320.2313,7474.0
2023-09-29 15:20:00,324.81,324.81,324.09,324.25,3887.0,320.2115,320.2115,319.5017,319.6595,3887.0
2023-09-29 15:30:00,324.36,324.44,323.72,324.23,7250.0,319.7679,319.8468,319.137,319.6398,7250.0
2023-09-29 15:40:00,324.19,324.6,323.88,324.47,12493.0,319.6003,320.0045,319.2947,319.8764,12493.0
2023-09-29 15:50:00,324.42,325.36,323.94,324.22,54021.0,319.8271,320.7538,319.3539,319.6299,54021.0
2023-10-02 09:30:00,323.9,325.01,322.08,323.24,13984.0,319.3144,320.4087,317.5202,318.6638,13984.0
2023-10-02 09:40:00,323.28,323.3,322.66,323.27,2325.0,318.7032,318.7229,318.092,318.6934,2325.0
2023-10-02 09:50:00,323.03,323.24,320.29,320.3,13810.0,318.4567,318.6638,315.7555,315.7654,13810.0
2023-10-02 10:00:00,320.33,321.47,319.7,321.38,9974.0,315.795,316.9188,315.1739,316.8301,9974.0
2023-10-02 10:10:00,321.55,322.15,321.06,321.76,6951.0,316.9977,317.5892,316.5146,317.2047,6951.0
2023-10-02 10:20:00,321.62,322.12,320.99,321.58,3619.0,317.0667,317.5596,316.4456,317.0273,3619.0
2023-10-02 10:30:00,321.42,321.97,321.42,321.88,1726.0,316.8695,317.4118,316.8695,317.323,1726.0
2023-10-02 10:40:00,321.96,322.0,321.32,321.32,10578.0,317.4019,317.4413,316.771,316.771,10578.0
2023-10-02 10:50:00,321.38,321.83,321.35,321.75,3729.0,316.8301,317.2737,316.8005,317.1949,3729.0
2023-10-02 11:00:00,321.99,322.09,320.48,320.7,7517.0,317.4315,317.5301,315.9429,316.1597,7517.0
2023-10-02 11:10:00,320.55,321.31,320.23,321.2,6481.0,316.0119,316.7611,315.6964,316.6527,6481.0
2023-10-02 11:20:00,321.71,322.17,321.7,321.83,2307.0,317.1554,317.6089,317.1456,317.2737,2307.0
2023-10-02 11:30:00,321.98,322.14,321.53,321.53,3981.0,317.4216,317.5793,316.978,316.978,3981.0
2023-10-02 11:40:00,321.5,321.76,321.12,321.29,4880.0,316.9484,317.2047,316.5738,316.7414,4880.0
2023-10-02 11:50:00,321.19,321.38,320.6,321.22,4521.0,316.6428,316.8301,316.0612,316.6724,4521.0
2023-10-02 12:00:00,321.08,321.1,320.73,320.75,8457.0,316.5344,316.5541,316.1893,316.209,8457.0
2023-10-02 12:10:00,320.44,321.36,320.44,321.05,2659.0,315.9034,316.8104,315.9034,316.5048,2659.0
2023-10-02 12:20:00,321.29,321.3,320.83,320.97,3831.0,316.7414,316.7512,316.2879,316.4259,3831.0
2023-10-02 12:30:00,321.03,321.04,320.7,320.78,1535.0,316.4851,316.4949,316.1597,316.2386,1535.0
2023-10-02 12:40:00,320.69,320.85,320.12,320.12,4904.0,316.1499,316.3076,315.5879,315.5879,4904.0
2023-10-02 12:50:00,319.98,320.91,319.94,320.91,5573.0,315.4499,316.3668,315.4105,316.3668,5573.0
2023-10-02 13:00:00,320.93,321.0,320.58,320.74,4028.0,316.3865,316.4555,316.0414,316.1992,4028.0
2023-10-02 13:10:00,320.74,321.16,320.61,321.16,4347.0,316.1992,316.6132,316.071,316.6132,4347.0
2023-10-02 13:20:00,321.31,321.49,321.04,321.26,9508.0,316.7611,316.9386,316.4949,316.7118,9508.0
2023-10-02 13:30:00,321.4,321.47,321.17,321.29,2987.0,316.8498,316.9188,316.6231,316.7414,2987.0
2023-10-02 13:40:00,321.21,321.56,321.08,321.1,4612.0,316.6625,317.0076,316.5344,316.5541,4612.0
2023-10-02 13:50:00,321.1,321.26,321.1,321.16,6366.0,316.5541,316.7118,316.5541,316.6132,6366.0
2023-10-02 14:00:00,321.25,321.39,320.99,321.28,7148.0,316.7019,316.84,316.4456,316.7315,7148.0
2023-10-02 14:10:00,321.28,321.58,321.08,321.33,10917.0,316.7315,317.0273,316.5344,316.7808,10917.0
2023-10-02 14:20:00,321.24,321.24,320.84,320.84,4654.0,316.6921,316.6921,316.2978,316.2978,4654.0
2023-10-02 14:30:00,320.95,321.2,320.76,320.77,7702.0,316.4062,316.6527,316.2189,316.2287,7702.0
2023-10-02 14:40:00,320.77,320.82,320.59,320.7,1961.0,316.2287,316.278,316.0513,316.1597,1961.0
2023-10-02 14:50:00,320.76,321.09,320.66,321.03,13114.0,316.2189,316.5442,316.1203,316.4851,13114.0
2023-10-02 15:00:00,321.05,321.09,320.49,320.74,7805.0,316.5048,316.5442,315.9527,316.1992,7805.0
2023-10-02 15:10:00,321.01,321.13,320.51,320.77,6733.0,316.4653,316.5836,315.9724,316.2287,6733.0
2023-10-02 15:20:00,320.71,321.01,320.46,320.96,12698.0,316.1696,316.4653,315.9231,316.4161,12698.0
2023-10-02 15:30:00,320.97,321.26,320.79,321.12,13185.0,316.4259,316.7118,316.2485,316.5738,13185.0
2023-10-02 15:40:00,321.25,321.28,320.76,320.99,25737.0,316.7019,316.7315,316.2189,316.4456,25737.0
2023-10-02 15:50:00,320.94,321.6,320.71,321.32,53799.0,316.3963,317.047,316.1696,316.771,53799.0
2023-10-03 09:30:00,321.13,321.82,321.13,321.8,5634.0,316.5836,317.2639,316.5836,317.2442,5634.0
2023-10-03 09:40:00,321.88,322.28,321.29,322.27,7076.0,317.323,317.7174,316.7414,317.7075,7076.0
2023-10-03 09:50:00,322.09,322.11,321.56,321.9,6222.0,317.5301,317.5498,317.0076,317.3427,6222.0
2023-10-03 10:00:00,321.66,321.7,321.1,321.37,12089.0,317.1061,317.1456,316.5541,316.8203,12089.0
2023-10-03 10:10:00,321.28,321.9,320.72,320.75,8611.0,316.7315,317.3427,316.1795,316.209,8611.0
2023-10-03 10:20:00,320.63,321.28,320.54,320.54,8498.0,316.0907,316.7315,316.002,316.002,8498.0
2023-10-03 10:30:00,320.56,320.56,319.98,320.01,5930.0,316.0217,316.0217,315.4499,315.4795,5930.0
2023-10-03 10:40:00,319.96,320.36,319.96,320.04,2622.0,315.4302,315.8245,315.4302,315.5091,2622.0
2023-10-03 10:50:00,320.04,320.37,319.6,320.18,13397.0,315.5091,315.8344,315.0753,315.6471,13397.0
2023-10-03 11:00:00,320.09,320.19,319.31,319.57,7194.0,315.5584,315.657,314.7894,315.0457,7194.0
2023-10-03 11:10:00,319.67,319.67,319.34,319.56,8193.0,315.1443,315.1443,314.819,315.0359,8193.0
2023-10-03 11:20:00,319.34,319.49,319.15,319.25,2480.0,314.819,314.9669,314.6317,314.7303,2480.0
2023-10-03 11:30:00,319.17,319.31,318.89,319.17,4234.0,314.6514,314.7894,314.3754,314.6514,4234.0
2023-10-03 11:40:00,319.11,319.2,318.8,318.8,5090.0,314.5922,314.681,314.2866,314.2866,5090.0
2023-10-03 11:50:00,318.64,318.87,318.47,318.51,4923.0,314.1289,314.3556,313.9613,314.0007,4923.0
2023-10-03 12:00:00,318.62,318.86,318.53,318.75,11914.0,314.1092,314.3458,314.0205,314.2373,11914.0
2023-10-03 12:10:00,318.72,318.96,318.51,318.8,3901.0,314.2078,314.4444,314.0007,314.2866,3901.0
2023-10-03 12:20:00,318.96,320.22,318.9,320.22,3674.0,314.4444,315.6865,314.3852,315.6865,3674.0
2023-10-03 12:30:00,320.24,320.33,319.95,319.95,1100.0,315.7062,315.795,315.4204,315.4204,1100.0
2023-10-03 12:40:00,319.91,320.01,319.67,320.0,2072.0,315.3809,315.4795,315.1443,315.4696,2072.0
2023-10-03 12:50:00,320.18,320.27,319.76,319.91,8515.0,315.6471,315.7358,315.233,315.3809,8515.0
2023-10-03 13:00:00,320.08,320.18,319.97,319.98,2008.0,315.5485,315.6471,315.4401,315.4499,2008.0
2023-10-03 13:10:00,319.88,320.04,319.88,319.97,1410.0,315.3513,315.5091,315.3513,315.4401,1410.0
2023-10-03 13:20:00,320.01,320.21,319.93,320.16,4739.0,315.4795,315.6767,315.4006,315.6274,4739.0
2023-10-03 13:30:00,320.17,320.18,319.86,319.92,3962.0,315.6372,315.6471,315.3316,315.3908,3962.0
2023-10-03 13:40:00,320.03,320.29,319.6,319.72,9720.0,315.4992,315.7555,315.0753,315.1936,9720.0
2023-10-03 13:50:00,319.72,319.72,319.01,319.02,10540.0,315.1936,315.1936,314.4937,314.5035,10540.0
2023-10-03 14:00:00,319.0,319.11,318.33,318.33,10607.0,314.4838,314.5922,313.8233,313.8233,10607.0
2023-10-03 14:10:00,318.44,318.67,318.44,318.54,2418.0,313.9317,314.1585,313.9317,314.0303,2418.0
2023-10-03 14:20:00,318.61,318.61,318.26,318.5,5199.0,314.0993,314.0993,313.7543,313.9909,5199.0
2023-10-03 14:30:00,318.48,318.63,318.37,318.47,10416.0,313.9712,314.119,313.8627,313.9613,10416.0
2023-10-03 14:40:00,318.38,318.72,318.33,318.42,4500.0,313.8726,314.2078,313.8233,313.912,4500.0
2023-10-03 14:50:00,318.52,319.08,318.52,318.95,8791.0,314.0106,314.5627,314.0106,314.4345,8791.0
2023-10-03 15:00:00,318.82,318.83,318.24,318.24,9015.0,314.3064,314.3162,313.7346,313.7346,9015.0
2023-10-03 15:10:00,318.32,318.56,318.14,318.56,9155.0,313.8134,314.05,313.636,314.05,9155.0
2023-10-03 15:20:00,318.5,318.77,318.38,318.47,7740.0,313.9909,314.2571,313.8726,313.9613,7740.0
2023-10-03 15:30:00,318.41,318.83,318.32,318.78,9529.0,313.9022,314.3162,313.8134,314.2669,9529.0
2023-10-03 15:40:00,318.77,319.16,318.54,318.75,28094.0,314.2571,314.6415,314.0303,314.2373,28094.0
2023-10-03 15:50:00,318.62,319.2,318.62,319.02,50096.0,314.1092,314.681,314.1092,314.5035,50096.0
2023-10-04 09:30:00,320.07,321.35,318.53,320.6,10417.0,315.5387,316.8005,314.0205,316.0612,10417.0
2023-10-04 09:40:00,320.24,321.06,320.24,320.72,12982.0,315.7062,316.5146,315.7062,316.1795,12982.0
2023-10-04 09:50:00,320.88,321.19,320.64,321.12,5596.0,316.3372,316.6428,316.1006,316.5738,5596.0
2023-10-04 10:00:00,321.18,321.19,320.39,320.79,5384.0,316.6329,316.6428,315.8541,316.2485,5384.0
2023-10-04 10:10:00,320.99,321.42,320.98,321.27,4392.0,316.4456,316.8695,316.4358,316.7217,4392.0
2023-10-04 10:20:00,321.11,321.11,320.69,320.94,3451.0,316.5639,316.5639,316.1499,316.3963,3451.0
2023-10-04 10:30:00,320.83,321.58,320.78,321.45,6384.0,316.2879,317.0273,316.2386,316.8991,6384.0
2023-10-04 10:40:00,321.34,321.42,320.07,320.2,9867.0,316.7907,316.8695,315.5387,315.6668,9867.0
2023-10-04 10:50:00,320.2,320.58,319.87,320.54,5971.0,315.6668,316.0414,315.3415,316.002,5971.0
2023-10-04 11:00:00,320.57,321.17,320.54,320.91,4401.0,316.0316,316.6231,316.002,316.3668,4401.0
2023-10-04 11:10:00,321.1,322.18,321.09,322.18,3420.0,316.5541,317.6188,316.5442,317.6188,3420.0
2023-10-04 11:20:00,322.19,322.19,321.65,322.13,4851.0,317.6286,317.6286,317.0963,317.5695,4851.0
2023-10-04 11:30:00,322.1,322.17,321.65,321.79,5126.0,317.5399,317.6089,317.0963,317.2343,5126.0
2023-10-04 11:40:00,321.68,322.11,321.53,322.11,2081.0,317.1259,317.5498,316.978,317.5498,2081.0
2023-10-04 11:50:00,322.05,322.34,321.97,322.34,1706.0,317.4906,317.7765,317.4118,317.7765,1706.0
2023-10-04 12:00:00,322.4,322.4,321.96,322.23,3633.0,317.8357,317.8357,317.4019,317.6681,3633.0
2023-10-04 12:10:00,322.23,322.45,321.96,322.45,2759.0,317.6681,317.885,317.4019,317.885,2759.0
2023-10-04 12:20:00,322.5,322.75,322.3,322.69,5109.0,317.9343,318.1807,317.7371,318.1216,5109.0
2023-10-04 12:30:00,322.85,323.16,322.85,323.04,6757.0,318.2793,318.5849,318.2793,318.4666,6757.0
2023-10-04 12:40:00,322.93,323.61,322.82,323.56,3958.0,318.3582,319.0285,318.2497,318.9792,3958.0
2023-10-04 12:50:00,323.63,323.68,323.05,323.13,5426.0,319.0483,319.0975,318.4765,318.5553,5426.0
2023-10-04 13:00:00,323.3,323.43,323.1,323.43,3953.0,318.7229,318.8511,318.5258,318.8511,3953.0
2023-10-04 13:10:00,323.39,323.39,322.77,323.07,4800.0,318.8117,318.8117,318.2004,318.4962,4800.0
2023-10-04 13:20:00,323.23,323.43,322.63,322.63,7293.0,318.6539,318.8511,318.0624,318.0624,7293.0
2023-10-04 13:30:00,322.74,322.74,322.3,322.74,3000.0,318.1709,318.1709,317.7371,318.1709,3000.0
2023-10-04 13:40:00,322.71,322.8,322.35,322.62,3413.0,318.1413,318.23,317.7864,318.0526,3413.0
2023-10-04 13:50:00,322.57,322.57,321.88,322.04,6913.0,318.0033,318.0033,317.323,317.4808,6913.0
2023-10-04 14:00:00,322.04,322.04,321.54,321.88,5199.0,317.4808,317.4808,316.9878,317.323,5199.0
2023-10-04 14:10:00,321.93,322.4,321.83,322.3,4000.0,317.3723,317.8357,317.2737,317.7371,4000.0
2023-10-04 14:20:00,322.37,322.41,321.95,322.32,3979.0,317.8061,317.8455,317.392,317.7568,3979.0
2023-10-04 14:30:00,322.31,322.44,321.89,322.14,4629.0,317.7469,317.8751,317.3329,317.5793,4629.0
2023-10-04 14:40:00,322.29,322.65,322.17,322.48,2000.0,317.7272,318.0821,317.6089,317.9145,2000.0
2023-10-04 14:50:00,322.41,322.95,322.35,322.88,3722.0,317.8455,318.3779,317.7864,318.3089,3722.0
2023-10-04 15:00:00,323.09,323.13,322.56,322.87,10854.0,318.5159,318.5553,317.9934,318.299,10854.0
2023-10-04 15:10:00,322.81,323.84,322.8,323.74,7940.0,318.2399,319.2553,318.23,319.1567,7940.0
2023-10-04 15:20:00,323.72,323.96,323.59,323.78,9413.0,319.137,319.3736,319.0088,319.1961,9413.0
2023-10-04 15:30:00,323.98,324.74,323.95,324.68,8276.0,319.3933,320.1425,319.3637,320.0834,8276.0
2023-10-04 15:40:00,324.75,325.43,324.48,325.05,24224.0,320.1524,320.8228,319.8862,320.4482,24224.0
2023-10-04 15:50:00,324.87,325.13,324.48,324.93,77767.0,320.2707,320.527,319.8862,320.3299,77767.0
2023-10-05 09:30:00,325.64,327.82,325.64,327.82,10748.0,321.0298,323.1789,321.0298,323.1789,10748.0
2023-10-05 09:40:00,327.31,327.98,326.95,326.95,6927.0,322.6762,323.3367,322.3213,322.3213,6927.0
2023-10-05 09:50:00,327.24,327.54,326.67,326.93,10603.0,322.6071,322.9029,322.0452,322.3015,10603.0
2023-10-05 10:00:00,327.07,327.46,326.7,327.36,12864.0,322.4396,322.824,322.0748,322.7254,12864.0
2023-10-05 10:10:00,327.38,327.5,326.91,327.5,6586.0,322.7452,322.8635,322.2818,322.8635,6586.0
2023-10-05 10:20:00,327.45,327.62,327.06,327.19,6174.0,322.8142,322.9818,322.4297,322.5579,6174.0
2023-10-05 10:30:00,326.96,327.49,326.87,326.97,4969.0,322.3311,322.8536,322.2424,322.341,4969.0
2023-10-05 10:40:00,326.85,326.96,326.39,326.4,7319.0,322.2227,322.3311,321.7692,321.779,7319.0
2023-10-05 10:50:00,326.38,326.48,326.0,326.43,4872.0,321.7593,321.8579,321.3847,321.8086,4872.0
2023-10-05 11:00:00,326.06,326.08,325.63,325.68,4391.0,321.4439,321.4636,321.0199,321.0692,4391.0
2023-10-05 11:10:00,325.55,325.99,325.54,325.96,3000.0,320.9411,321.3748,320.9312,321.3453,3000.0
2023-10-05 11:20:00,325.79,325.98,325.04,325.04,7557.0,321.1777,321.365,320.4383,320.4383,7557.0
2023-10-05 11:30:00,325.01,325.13,324.31,324.39,7697.0,320.4087,320.527,319.7186,319.7975,7697.0
2023-10-05 11:40:00,324.36,325.27,324.33,325.27,7704.0,319.7679,320.665,319.7383,320.665,7704.0
2023-10-05 11:50:00,325.24,325.34,324.78,324.96,5776.0,320.6355,320.734,320.182,320.3594,5776.0
2023-10-05 12:00:00,324.95,325.43,324.95,325.29,2151.0,320.3496,320.8228,320.3496,320.6848,2151.0
2023-10-05 12:10:00,325.66,325.66,325.4,325.6,1711.0,321.0495,321.0495,320.7932,320.9904,1711.0
2023-10-05 12:20:00,326.08,326.18,325.88,325.88,1901.0,321.4636,321.5622,321.2664,321.2664,1901.0
2023-10-05 12:30:00,326.06,326.07,325.48,325.53,1553.0,321.4439,321.4537,320.8721,320.9214,1553.0
2023-10-05 12:40:00,325.38,325.38,325.04,325.12,3084.0,320.7735,320.7735,320.4383,320.5172,3084.0
2023-10-05 12:50:00,325.07,325.07,324.75,324.9,9848.0,320.4679,320.4679,320.1524,320.3003,9848.0
2023-10-05 13:00:00,324.85,324.98,324.85,324.93,2100.0,320.251,320.3791,320.251,320.3299,2100.0
2023-10-05 13:10:00,325.04,325.22,324.93,325.08,2206.0,320.4383,320.6157,320.3299,320.4777,2206.0
2023-10-05 13:20:00,325.13,325.3,325.07,325.17,1602.0,320.527,320.6946,320.4679,320.5665,1602.0
2023-10-05 13:30:00,325.18,325.77,325.06,325.53,5164.0,320.5763,321.158,320.458,320.9214,5164.0
2023-10-05 13:40:00,325.68,325.7,325.56,325.56,846.0,321.0692,321.0889,320.9509,320.9509,846.0
2023-10-05 13:50:00,325.53,325.6,325.35,325.54,3448.0,320.9214,320.9904,320.7439,320.9312,3448.0
2023-10-05 14:00:00,325.72,325.72,325.34,325.34,2958.0,321.1087,321.1087,320.734,320.734,2958.0
2023-10-05 14:10:00,325.44,325.44,325.2,325.21,5457.0,320.8326,320.8326,320.596,320.6059,5457.0
2023-10-05 14:20:00,325.24,325.41,325.15,325.41,3036.0,320.6355,320.8031,320.5467,320.8031,3036.0
2023-10-05 14:30:00,325.51,325.93,325.5,325.87,6666.0,320.9016,321.3157,320.8918,321.2565,6666.0
2023-10-05 14:40:00,325.79,325.79,325.39,325.43,4129.0,321.1777,321.1777,320.7833,320.8228,4129.0
2023-10-05 14:50:00,325.63,325.93,325.63,325.93,608.0,321.0199,321.3157,321.0199,321.3157,608.0
2023-10-05 15:00:00,326.07,326.24,325.97,326.21,1625.0,321.4537,321.6213,321.3551,321.5917,1625.0
2023-10-05 15:10:00,326.22,326.25,326.05,326.25,2479.0,321.6016,321.6312,321.434,321.6312,2479.0
2023-10-05 15:20:00,326.24,326.35,326.08,326.35,1412.0,321.6213,321.7297,321.4636,321.7297,1412.0
2023-10-05 15:30:00,326.38,326.5,326.19,326.22,3612.0,321.7593,321.8776,321.572,321.6016,3612.0
2023-10-05 15:40:00,326.18,326.37,326.11,326.19,9623.0,321.5622,321.7495,321.4931,321.572,9623.0
2023-10-05 15:50:00,326.24,326.31,325.68,325.95,32176.0,321.6213,321.6903,321.0692,321.3354,32176.0
2023-10-06 09:30:00,326.06,327.18,324.88,326.66,6094.0,321.4439,322.548,320.2806,322.0354,6094.0
2023-10-06 09:40:00,326.21,326.25,325.7,325.7,4569.0,321.5917,321.6312,321.0889,321.0889,4569.0
2023-10-06 09:50:00,325.48,325.59,324.98,325.59,3126.0,320.8721,320.9805,320.3791,320.9805,3126.0
2023-10-06 10:00:00,325.32,325.42,325.16,325.42,3805.0,320.7143,320.8129,320.5566,320.8129,3805.0
2023-10-06 10:10:00,325.35,325.45,324.94,324.94,4201.0,320.7439,320.8425,320.3397,320.3397,4201.0
2023-10-06 10:20:00,324.94,325.68,324.75,325.66,4315.0,320.3397,321.0692,320.1524,321.0495,4315.0
2023-10-06 10:30:00,325.71,326.12,325.57,326.12,2500.0,321.0988,321.503,320.9608,321.503,2500.0
2023-10-06 10:40:00,326.28,326.41,325.88,325.99,4423.0,321.6607,321.7889,321.2664,321.3748,4423.0
2023-10-06 10:50:00,325.95,325.95,325.24,325.24,3491.0,321.3354,321.3354,320.6355,320.6355,3491.0
2023-10-06 11:00:00,325.15,325.35,324.93,325.35,2320.0,320.5467,320.7439,320.3299,320.7439,2320.0
2023-10-06 11:10:00,325.56,325.91,325.31,325.71,3993.0,320.9509,321.296,320.7045,321.0988,3993.0
2023-10-06 11:20:00,325.9,327.11,325.85,326.89,10081.0,321.2861,322.479,321.2368,322.2621,10081.0
2023-10-06 11:30:00,327.02,327.88,327.02,327.39,1400.0,322.3903,323.2381,322.3903,322.755,1400.0
2023-10-06 11:40:00,327.48,327.88,327.48,327.81,2917.0,322.8437,323.2381,322.8437,323.1691,2917.0
2023-10-06 11:50:00,327.81,327.9,327.35,327.9,4003.0,323.1691,323.2578,322.7156,323.2578,4003.0
2023-10-06 12:00:00,328.11,328.12,327.27,327.38,4285.0,323.4648,323.4747,322.6367,322.7452,4285.0
2023-10-06 12:10:00,327.35,327.41,327.08,327.36,4805.0,322.7156,322.7747,322.4494,322.7254,4805.0
2023-10-06 12:20:00,327.34,327.34,326.88,327.13,4047.0,322.7057,322.7057,322.2522,322.4987,4047.0
2023-10-06 12:30:00,327.08,327.22,327.08,327.13,1293.0,322.4494,322.5874,322.4494,322.4987,1293.0
2023-10-06 12:40:00,327.17,327.32,326.89,327.31,1528.0,322.5381,322.686,322.2621,322.6762,1528.0
2023-10-06 12:50:00,327.25,327.25,326.89,327.17,4704.0,322.617,322.617,322.2621,322.5381,4704.0
2023-10-06 13:00:00,327.24,327.58,327.24,327.34,2336.0,322.6071,322.9423,322.6071,322.7057,2336.0
2023-10-06 13:10:00,327.5,327.5,327.23,327.41,3126.0,322.8635,322.8635,322.5973,322.7747,3126.0
2023-10-06 13:20:00,327.4,327.92,327.28,327.74,4404.0,322.7649,323.2775,322.6466,323.1001,4404.0
2023-10-06 13:30:00,327.82,328.27,327.59,327.93,4170.0,323.1789,323.6226,322.9522,323.2874,4170.0
2023-10-06 13:40:00,327.82,327.94,327.5,327.88,1823.0,323.1789,323.2972,322.8635,323.2381,1823.0
2023-10-06 13:50:00,327.69,328.12,327.69,328.12,800.0,323.0508,323.4747,323.0508,323.4747,800.0
2023-10-06 14:00:00,328.14,328.33,327.86,328.17,3183.0,323.4944,323.6817,323.2184,323.524,3183.0
2023-10-06 14:10:00,328.22,328.36,327.95,328.05,2087.0,323.5733,323.7113,323.3071,323.4057,2087.0
2023-10-06 14:20:00,328.18,328.61,328.02,328.61,6038.0,323.5338,323.9578,323.3761,323.9578,6038.0
2023-10-06 14:30:00,328.59,328.59,328.14,328.23,8964.0,323.938,323.938,323.4944,323.5831,8964.0
2023-10-06 14:40:00,328.44,328.67,328.32,328.48,4677.0,323.7902,324.0169,323.6719,323.8296,4677.0
2023-10-06 14:50:00,328.4,328.4,327.9,327.99,4418.0,323.7507,323.7507,323.2578,323.3465,4418.0
2023-10-06 15:00:00,328.13,328.14,327.63,328.01,3305.0,323.4845,323.4944,322.9916,323.3662,3305.0
2023-10-06 15:10:00,328.09,328.09,327.84,327.97,2027.0,323.4451,323.4451,323.1987,323.3268,2027.0
2023-10-06 15:20:00,327.97,328.13,327.91,328.06,4732.0,323.3268,323.4845,323.2677,323.4155,4732.0
2023-10-06 15:30:00,328.2,328.34,327.86,328.05,8328.0,323.5536,323.6916,323.2184,323.4057,8328.0
2023-10-06 15:40:00,328.1,328.13,327.66,327.66,8952.0,323.455,323.4845,323.0212,323.0212,8952.0
2023-10-06 15:50:00,327.58,327.58,326.74,326.92,45245.0,322.9423,322.9423,322.1142,322.2917,45245.0
2023-10-09 09:30:00,325.57,326.53,325.23,326.46,6314.0,320.9608,321.9072,320.6256,321.8382,6314.0
2023-10-09 09:40:00,326.11,326.57,325.88,326.19,4004.0,321.4931,321.9466,321.2664,321.572,4004.0
2023-10-09 09:50:00,325.9,326.3,325.15,325.15,5124.0,321.2861,321.6805,320.5467,320.5467,5124.0
2023-10-09 10:00:00,325.82,326.12,325.54,325.54,7989.0,321.2073,321.503,320.9312,320.9312,7989.0
2023-10-09 10:10:00,325.52,325.79,325.25,325.56,3215.0,320.9115,321.1777,320.6453,320.9509,3215.0
2023-10-09 10:20:00,325.63,326.13,325.56,326.0,1866.0,321.0199,321.5129,320.9509,321.3847,1866.0
2023-10-09 10:30:00,325.87,325.99,325.46,325.46,2078.0,321.2565,321.3748,320.8523,320.8523,2078.0
2023-10-09 10:40:00,325.41,325.72,325.02,325.02,2583.0,320.8031,321.1087,320.4186,320.4186,2583.0
2023-10-09 10:50:00,325.01,325.29,324.62,325.2,6479.0,320.4087,320.6848,320.0242,320.596,6479.0
2023-10-09 11:00:00,325.27,325.67,325.11,325.45,2669.0,320.665,321.0594,320.5073,320.8425,2669.0
2023-10-09 11:10:00,325.65,325.79,325.35,325.37,7436.0,321.0397,321.1777,320.7439,320.7636,7436.0
2023-10-09 11:20:00,325.37,325.75,325.33,325.71,2625.0,320.7636,321.1382,320.7242,321.0988,2625.0
2023-10-09 11:30:00,325.63,325.92,325.57,325.92,7221.0,321.0199,321.3058,320.9608,321.3058,7221.0
2023-10-09 11:40:00,326.09,326.09,325.45,325.45,3460.0,321.4734,321.4734,320.8425,320.8425,3460.0
2023-10-09 11:50:00,325.66,326.03,325.57,325.94,1703.0,321.0495,321.4143,320.9608,321.3256,1703.0
2023-10-09 12:00:00,326.07,326.51,325.79,326.51,4629.0,321.4537,321.8875,321.1777,321.8875,4629.0
2023-10-09 12:10:00,326.24,326.61,326.24,326.34,3649.0,321.6213,321.9861,321.6213,321.7199,3649.0
2023-10-09 12:20:00,326.57,326.74,325.97,325.97,4563.0,321.9466,322.1142,321.3551,321.3551,4563.0
2023-10-09 12:30:00,326.03,326.26,325.79,325.79,2490.0,321.4143,321.641,321.1777,321.1777,2490.0
2023-10-09 12:40:00,325.88,325.97,325.54,325.69,1845.0,321.2664,321.3551,320.9312,321.0791,1845.0
2023-10-09 12:50:00,325.72,325.74,325.32,325.52,1709.0,321.1087,321.1284,320.7143,320.9115,1709.0
2023-10-09 13:00:00,325.48,325.61,325.27,325.61,2000.0,320.8721,321.0002,320.665,321.0002,2000.0
2023-10-09 13:10:00,325.75,325.76,325.56,325.64,1073.0,321.1382,321.1481,320.9509,321.0298,1073.0
2023-10-09 13:20:00,325.68,325.82,325.62,325.68,1197.0,321.0692,321.2073,321.0101,321.0692,1197.0
2023-10-09 13:30:00,325.82,326.2,325.72,326.2,2787.0,321.2073,321.5819,321.1087,321.5819,2787.0
2023-10-09 13:40:00,326.13,326.92,326.13,326.8,6210.0,321.5129,322.2917,321.5129,322.1734,6210.0
2023-10-09 13:50:00,326.8,327.03,326.73,326.94,1942.0,322.1734,322.4001,322.1044,322.3114,1942.0
2023-10-09 14:00:00,327.05,327.48,326.86,327.42,2818.0,322.4198,322.8437,322.2325,322.7846,2818.0
2023-10-09 14:10:00,327.35,327.48,327.16,327.17,3275.0,322.7156,322.8437,322.5283,322.5381,3275.0
2023-10-09 14:20:00,327.17,327.31,326.96,327.29,5180.0,322.5381,322.6762,322.3311,322.6564,5180.0
2023-10-09 14:30:00,327.33,327.44,327.03,327.1,4123.0,322.6959,322.8043,322.4001,322.4691,4123.0
2023-10-09 14:40:00,327.26,327.86,327.26,327.66,1968.0,322.6269,323.2184,322.6269,323.0212,1968.0
2023-10-09 14:50:00,327.8,327.85,327.36,327.43,11484.0,323.1592,323.2085,322.7254,322.7945,11484.0
2023-10-09 15:00:00,327.48,327.77,327.32,327.75,4592.0,322.8437,323.1296,322.686,323.1099,4592.0
2023-10-09 15:10:00,327.71,327.86,327.31,327.31,7977.0,323.0705,323.2184,322.6762,322.6762,7977.0
2023-10-09 15:20:00,327.31,327.31,326.72,327.02,16262.0,322.6762,322.6762,322.0945,322.3903,16262.0
2023-10-09 15:30:00,326.95,326.99,326.58,326.9,11806.0,322.3213,322.3607,321.9565,322.272,11806.0
2023-10-09 15:40:00,326.8,327.05,326.67,327.04,12091.0,322.1734,322.4198,322.0452,322.41,12091.0
2023-10-09 15:50:00,326.98,327.63,326.98,327.54,41065.0,322.3508,322.9916,322.3508,322.9029,41065.0
2023-10-10 09:30:00,327.69,327.69,325.53,327.49,8060.0,323.0508,323.0508,320.9214,322.8536,8060.0
2023-10-10 09:40:00,327.45,327.45,325.43,325.43,9373.0,322.8142,322.8142,320.8228,320.8228,9373.0
2023-10-10 09:50:00,325.75,326.38,324.52,326.28,13182.0,321.1382,321.7593,319.9257,321.6607,13182.0
2023-10-10 10:00:00,325.95,326.4,325.76,326.32,19977.0,321.3354,321.779,321.1481,321.7002,19977.0
2023-10-10 10:10:00,326.16,326.21,325.5,325.66,5149.0,321.5424,321.5917,320.8918,321.0495,5149.0
2023-10-10 10:20:00,325.63,325.69,324.85,325.41,18363.0,321.0199,321.0791,320.251,320.8031,18363.0
2023-10-10 10:30:00,325.29,325.55,324.8,324.84,14317.0,320.6848,320.9411,320.2017,320.2411,14317.0
2023-10-10 10:40:00,324.69,324.87,323.63,323.75,8219.0,320.0932,320.2707,319.0483,319.1666,8219.0
2023-10-10 10:50:00,323.86,324.11,322.86,322.88,15845.0,319.275,319.5215,318.2892,318.3089,15845.0
2023-10-10 11:00:00,322.86,324.02,322.84,323.75,7888.0,318.2892,319.4327,318.2694,319.1666,7888.0
2023-10-10 11:10:00,323.77,323.91,323.52,323.87,8638.0,319.1863,319.3243,318.9398,319.2849,8638.0
2023-10-10 11:20:00,323.9,324.12,323.52,324.03,5016.0,319.3144,319.5313,318.9398,319.4426,5016.0
2023-10-10 11:30:00,323.98,324.76,323.98,324.76,5211.0,319.3933,320.1623,319.3933,320.1623,5211.0
2023-10-10 11:40:00,324.68,325.05,324.51,324.59,7847.0,320.0834,320.4482,319.9158,319.9947,7847.0
2023-10-10 11:50:00,324.5,325.2,324.49,324.58,23084.0,319.9059,320.596,319.8961,319.9848,23084.0
2023-10-10 12:00:00,324.71,325.12,324.68,325.01,6880.0,320.113,320.5172,320.0834,320.4087,6880.0
2023-10-10 12:10:00,324.87,325.81,324.87,325.66,6362.0,320.2707,321.1974,320.2707,321.0495,6362.0
2023-10-10 12:20:00,325.91,326.05,325.4,325.71,4594.0,321.296,321.434,320.7932,321.0988,4594.0
2023-10-10 12:30:00,325.67,325.84,325.24,325.24,5586.0,321.0594,321.227,320.6355,320.6355,5586.0
2023-10-10 12:40:00,325.31,325.46,324.96,325.17,28479.0,320.7045,320.8523,320.3594,320.5665,28479.0
2023-10-10 12:50:00,325.09,325.26,324.7,324.8,4478.0,320.4876,320.6552,320.1031,320.2017,4478.0
2023-10-10 13:00:00,324.87,325.08,324.18,324.74,14257.0,320.2707,320.4777,319.5905,320.1425,14257.0
2023-10-10 13:10:00,324.91,325.1,324.76,324.98,5267.0,320.3101,320.4974,320.1623,320.3791,5267.0
2023-10-10 13:20:00,325.09,325.2,324.86,324.93,4608.0,320.4876,320.596,320.2608,320.3299,4608.0
2023-10-10 13:30:00,324.93,325.16,324.92,325.16,5202.0,320.3299,320.5566,320.32,320.5566,5202.0
2023-10-10 13:40:00,325.2,325.44,325.06,325.44,3241.0,320.596,320.8326,320.458,320.8326,3241.0
2023-10-10 13:50:00,325.43,325.43,325.2,325.23,3827.0,320.8228,320.8228,320.596,320.6256,3827.0
2023-10-10 14:00:00,325.25,325.42,325.1,325.16,9158.0,320.6453,320.8129,320.4974,320.5566,9158.0
2023-10-10 14:10:00,325.13,325.18,324.73,325.05,4311.0,320.527,320.5763,320.1327,320.4482,4311.0
2023-10-10 14:20:00,325.05,325.3,324.99,325.1,6778.0,320.4482,320.6946,320.389,320.4974,6778.0
2023-10-10 14:30:00,325.13,325.26,324.67,324.67,6909.0,320.527,320.6552,320.0735,320.0735,6909.0
2023-10-10 14:40:00,324.68,325.28,324.66,325.02,7124.0,320.0834,320.6749,320.0637,320.4186,7124.0
2023-10-10 14:50:00,324.96,324.96,324.39,324.46,8972.0,320.3594,320.3594,319.7975,319.8665,8972.0
2023-10-10 15:00:00,324.43,324.66,324.26,324.6,8478.0,319.8369,320.0637,319.6693,320.0045,8478.0
2023-10-10 15:10:00,324.65,325.01,324.53,324.97,14967.0,320.0538,320.4087,319.9355,320.3693,14967.0
2023-10-10 15:20:00,324.9,324.97,324.46,324.47,9623.0,320.3003,320.3693,319.8665,319.8764,9623.0
2023-10-10 15:30:00,324.43,325.12,324.43,324.86,16253.0,319.8369,320.5172,319.8369,320.2608,16253.0
2023-10-10 15:40:00,325.03,325.29,324.88,325.2,16877.0,320.4284,320.6848,320.2806,320.596,16877.0
2023-10-10 15:50:00,325.26,325.59,324.89,325.55,72223.0,320.6552,320.9805,320.2904,320.9411,72223.0
2023-10-11 09:30:00,325.65,326.49,325.13,326.38,6765.0,321.0397,321.8678,320.527,321.7593,6765.0
2023-10-11 09:40:00,325.98,326.93,325.53,326.93,6192.0,321.365,322.3015,320.9214,322.3015,6192.0
2023-10-11 09:50:00,326.95,327.21,326.62,326.62,1044.0,322.3213,322.5776,321.9959,321.9959,1044.0
2023-10-11 10:00:00,326.9,326.9,326.18,326.68,2059.0,322.272,322.272,321.5622,322.0551,2059.0
2023-10-11 10:10:00,326.68,326.69,325.85,325.86,4603.0,322.0551,322.0649,321.2368,321.2467,4603.0
2023-10-11 10:20:00,326.03,326.03,325.64,326.0,8722.0,321.4143,321.4143,321.0298,321.3847,8722.0
2023-10-11 10:30:00,326.15,326.65,326.03,326.62,2728.0,321.5326,322.0255,321.4143,321.9959,2728.0
2023-10-11 10:40:00,326.38,326.48,326.04,326.28,4993.0,321.7593,321.8579,321.4241,321.6607,4993.0
2023-10-11 10:50:00,326.35,326.43,326.02,326.04,5213.0,321.7297,321.8086,321.4044,321.4241,5213.0
2023-10-11 11:00:00,326.04,326.47,326.03,326.33,2876.0,321.4241,321.848,321.4143,321.71,2876.0
2023-10-11 11:10:00,326.36,326.36,325.46,325.78,11774.0,321.7396,321.7396,320.8523,321.1678,11774.0
2023-10-11 11:20:00,325.71,326.07,325.05,325.21,6411.0,321.0988,321.4537,320.4482,320.6059,6411.0
2023-10-11 11:30:00,325.22,325.36,324.95,325.19,5051.0,320.6157,320.7538,320.3496,320.5862,5051.0
2023-10-11 11:40:00,325.28,325.57,325.13,325.57,3490.0,320.6749,320.9608,320.527,320.9608,3490.0
2023-10-11 11:50:00,325.71,326.02,325.08,325.1,7703.0,321.0988,321.4044,320.4777,320.4974,7703.0
2023-10-11 12:00:00,324.97,324.97,324.56,324.72,2276.0,320.3693,320.3693,319.9651,320.1228,2276.0
2023-10-11 12:10:00,324.61,324.81,324.31,324.35,3079.0,320.0144,320.2115,319.7186,319.7581,3079.0
2023-10-11 12:20:00,324.53,324.53,323.95,324.32,5008.0,319.9355,319.9355,319.3637,319.7285,5008.0
2023-10-11 12:30:00,324.38,324.77,324.37,324.77,2456.0,319.7876,320.1721,319.7778,320.1721,2456.0
2023-10-11 12:40:00,324.87,324.87,324.58,324.68,2183.0,320.2707,320.2707,319.9848,320.0834,2183.0
2023-10-11 12:50:00,324.86,324.86,324.58,324.76,3326.0,320.2608,320.2608,319.9848,320.1623,3326.0
2023-10-11 13:00:00,324.88,324.94,324.56,324.84,4598.0,320.2806,320.3397,319.9651,320.2411,4598.0
2023-10-11 13:10:00,324.87,324.98,324.49,324.49,4654.0,320.2707,320.3791,319.8961,319.8961,4654.0
2023-10-11 13:20:00,324.48,324.71,324.47,324.71,802.0,319.8862,320.113,319.8764,320.113,802.0
2023-10-11 13:30:00,324.63,324.74,324.44,324.62,2751.0,320.0341,320.1425,319.8468,320.0242,2751.0
2023-10-11 13:40:00,324.58,324.59,324.41,324.5,2898.0,319.9848,319.9947,319.8172,319.9059,2898.0
2023-10-11 13:50:00,324.58,324.92,324.56,324.87,1680.0,319.9848,320.32,319.9651,320.2707,1680.0
2023-10-11 14:00:00,324.87,325.22,324.81,325.13,2202.0,320.2707,320.6157,320.2115,320.527,2202.0
2023-10-11 14:10:00,325.07,325.38,324.97,325.35,2492.0,320.4679,320.7735,320.3693,320.7439,2492.0
2023-10-11 14:20:00,325.42,325.82,325.41,325.65,2793.0,320.8129,321.2073,320.8031,321.0397,2793.0
2023-10-11 14:30:00,325.65,325.91,325.65,325.83,2454.0,321.0397,321.296,321.0397,321.2171,2454.0
2023-10-11 14:40:00,325.75,326.04,325.54,325.64,5842.0,321.1382,321.4241,320.9312,321.0298,5842.0
2023-10-11 14:50:00,325.65,325.83,325.5,325.56,6530.0,321.0397,321.2171,320.8918,320.9509,6530.0
2023-10-11 15:00:00,325.68,325.98,325.68,325.87,3124.0,321.0692,321.365,321.0692,321.2565,3124.0
2023-10-11 15:10:00,325.94,326.34,325.83,326.3,6510.0,321.3256,321.7199,321.2171,321.6805,6510.0
2023-10-11 15:20:00,326.23,326.27,325.92,326.02,6251.0,321.6114,321.6509,321.3058,321.4044,6251.0
2023-10-11 15:30:00,326.01,326.57,325.96,326.57,10815.0,321.3946,321.9466,321.3453,321.9466,10815.0
2023-10-11 15:40:00,326.58,327.07,326.48,326.78,14820.0,321.9565,322.4396,321.8579,322.1537,14820.0
2023-10-11 15:50:00,326.79,327.54,326.76,327.23,55046.0,322.1635,322.9029,322.1339,322.5973,55046.0
2023-10-12 09:30:00,327.31,329.22,326.97,327.42,7614.0,322.6762,324.5591,322.341,322.7846,7614.0
2023-10-12 09:40:00,327.9,328.25,326.72,326.73,5656.0,323.2578,323.6028,322.0945,322.1044,5656.0
2023-10-12 09:50:00,326.61,326.8,325.39,326.25,7849.0,321.9861,322.1734,320.7833,321.6312,7849.0
2023-10-12 10:00:00,325.62,326.0,325.29,325.41,8218.0,321.0101,321.3847,320.6848,320.8031,8218.0
2023-10-12 10:10:00,325.56,326.2,325.56,326.19,2728.0,320.9509,321.5819,320.9509,321.572,2728.0
2023-10-12 10:20:00,326.28,326.99,326.18,326.26,7576.0,321.6607,322.3607,321.5622,321.641,7576.0
2023-10-12 10:30:00,326.06,326.29,326.03,326.29,6177.0,321.4439,321.6706,321.4143,321.6706,6177.0
2023-10-12 10:40:00,326.15,326.34,325.85,326.34,8479.0,321.5326,321.7199,321.2368,321.7199,8479.0
2023-10-12 10:50:00,326.28,326.5,326.15,326.33,2743.0,321.6607,321.8776,321.5326,321.71,2743.0
2023-10-12 11:00:00,326.34,327.05,326.15,326.79,5971.0,321.7199,322.4198,321.5326,322.1635,5971.0
2023-10-12 11:10:00,326.88,327.04,326.66,326.75,2549.0,322.2522,322.41,322.0354,322.1241,2549.0
2023-10-12 11:20:00,326.76,327.41,326.54,326.72,8973.0,322.1339,322.7747,321.9171,322.0945,8973.0
2023-10-12 11:30:00,326.63,326.83,326.45,326.69,4307.0,322.0058,322.203,321.8283,322.0649,4307.0
2023-10-12 11:40:00,326.8,326.94,326.57,326.68,4844.0,322.1734,322.3114,321.9466,322.0551,4844.0
2023-10-12 11:50:00,326.71,327.26,326.71,327.02,4685.0,322.0847,322.6269,322.0847,322.3903,4685.0
2023-10-12 12:00:00,327.23,327.6,327.16,327.49,3198.0,322.5973,322.962,322.5283,322.8536,3198.0
2023-10-12 12:10:00,327.43,327.7,327.43,327.46,1254.0,322.7945,323.0606,322.7945,322.824,1254.0
2023-10-12 12:20:00,327.69,328.0,327.61,327.64,5371.0,323.0508,323.3564,322.9719,323.0015,5371.0
2023-10-12 12:30:00,327.61,327.73,327.08,327.48,8739.0,322.9719,323.0902,322.4494,322.8437,8739.0
2023-10-12 12:40:00,327.48,327.94,327.48,327.86,2201.0,322.8437,323.2972,322.8437,323.2184,2201.0
2023-10-12 12:50:00,327.77,327.87,327.52,327.74,1427.0,323.1296,323.2282,322.8832,323.1001,1427.0
2023-10-12 13:00:00,327.55,327.58,326.77,326.98,12577.0,322.9128,322.9423,322.1438,322.3508,12577.0
2023-10-12 13:10:00,326.78,326.82,326.39,326.39,1916.0,322.1537,322.1931,321.7692,321.7692,1916.0
2023-10-12 13:20:00,326.37,326.63,326.08,326.21,14771.0,321.7495,322.0058,321.4636,321.5917,14771.0
2023-10-12 13:30:00,326.19,326.19,325.48,325.68,3912.0,321.572,321.572,320.8721,321.0692,3912.0
2023-10-12 13:40:00,325.55,325.55,325.2,325.27,2994.0,320.9411,320.9411,320.596,320.665,2994.0
2023-10-12 13:50:00,325.15,325.15,324.7,324.71,7289.0,320.5467,320.5467,320.1031,320.113,7289.0
2023-10-12 14:00:00,324.79,324.95,324.22,324.22,2903.0,320.1918,320.3496,319.6299,319.6299,2903.0
2023-10-12 14:10:00,324.19,324.23,323.8,323.83,16907.0,319.6003,319.6398,319.2158,319.2454,16907.0
2023-10-12 14:20:00,323.82,324.04,323.72,323.77,17509.0,319.2356,319.4525,319.137,319.1863,17509.0
2023-10-12 14:30:00,323.68,323.73,322.93,323.03,19309.0,319.0975,319.1468,318.3582,318.4567,19309.0
2023-10-12 14:40:00,323.05,323.17,322.51,322.57,8980.0,318.4765,318.5948,317.9441,318.0033,8980.0
2023-10-12 14:50:00,322.57,322.98,322.54,322.66,13736.0,318.0033,318.4075,317.9737,318.092,13736.0
2023-10-12 15:00:00,322.99,323.2,322.82,322.82,3506.0,318.4173,318.6243,318.2497,318.2497,3506.0
2023-10-12 15:10:00,322.82,323.53,322.67,323.19,39762.0,318.2497,318.9497,318.1018,318.6145,39762.0
2023-10-12 15:20:00,323.03,323.92,323.02,323.9,4636.0,318.4567,319.3341,318.4469,319.3144,4636.0
2023-10-12 15:30:00,323.9,324.61,323.83,324.54,12939.0,319.3144,320.0144,319.2454,319.9454,12939.0
2023-10-12 15:40:00,324.49,324.49,324.17,324.48,10272.0,319.8961,319.8961,319.5806,319.8862,10272.0
2023-10-12 15:50:00,324.52,324.9,324.17,324.39,27227.0,319.9257,320.3003,319.5806,319.7975,27227.0
2023-10-13 09:30:00,325.1,328.23,325.1,327.86,21423.0,320.4974,323.5831,320.4974,323.2184,21423.0
2023-10-13 09:40:00,327.84,328.17,327.49,327.55,3993.0,323.1987,323.524,322.8536,322.9128,3993.0
2023-10-13 09:50:00,327.54,327.63,327.3,327.6,2142.0,322.9029,322.9916,322.6663,322.962,2142.0
2023-10-13 10:00:00,327.44,328.13,327.37,327.82,10705.0,322.8043,323.4845,322.7353,323.1789,10705.0
2023-10-13 10:10:00,327.43,327.43,326.68,327.03,4197.0,322.7945,322.7945,322.0551,322.4001,4197.0
2023-10-13 10:20:00,327.0,327.3,326.75,327.3,5307.0,322.3705,322.6663,322.1241,322.6663,5307.0
2023-10-13 10:30:00,327.23,327.23,326.36,326.56,10209.0,322.5973,322.5973,321.7396,321.9368,10209.0
2023-10-13 10:40:00,326.62,326.62,326.31,326.46,3176.0,321.9959,321.9959,321.6903,321.8382,3176.0
2023-10-13 10:50:00,326.38,326.43,325.43,325.5,4849.0,321.7593,321.8086,320.8228,320.8918,4849.0
2023-10-13 11:00:00,325.43,325.43,324.77,324.99,6180.0,320.8228,320.8228,320.1721,320.389,6180.0
2023-10-13 11:10:00,325.32,325.63,325.01,325.45,5944.0,320.7143,321.0199,320.4087,320.8425,5944.0
2023-10-13 11:20:00,325.49,325.8,325.11,325.75,6886.0,320.8819,321.1875,320.5073,321.1382,6886.0
2023-10-13 11:30:00,325.94,326.21,325.74,326.16,3048.0,321.3256,321.5917,321.1284,321.5424,3048.0
2023-10-13 11:40:00,326.32,326.63,326.21,326.24,4288.0,321.7002,322.0058,321.5917,321.6213,4288.0
2023-10-13 11:50:00,326.14,326.18,325.46,325.5,4179.0,321.5227,321.5622,320.8523,320.8918,4179.0
2023-10-13 12:00:00,325.42,326.22,325.42,326.18,4200.0,320.8129,321.6016,320.8129,321.5622,4200.0
2023-10-13 12:10:00,326.3,326.57,326.0,326.57,2038.0,321.6805,321.9466,321.3847,321.9466,2038.0
2023-10-13 12:20:00,326.63,327.09,326.63,327.0,1402.0,322.0058,322.4593,322.0058,322.3705,1402.0
2023-10-13 12:30:00,327.0,327.25,326.77,326.9,2275.0,322.3705,322.617,322.1438,322.272,2275.0
2023-10-13 12:40:00,326.89,327.05,326.66,326.69,3325.0,322.2621,322.4198,322.0354,322.0649,3325.0
2023-10-13 12:50:00,326.35,326.46,326.07,326.14,4408.0,321.7297,321.8382,321.4537,321.5227,4408.0
2023-10-13 13:00:00,326.04,326.27,325.79,325.9,4019.0,321.4241,321.6509,321.1777,321.2861,4019.0
2023-10-13 13:10:00,325.74,325.81,325.26,325.27,5383.0,321.1284,321.1974,320.6552,320.665,5383.0
2023-10-13 13:20:00,325.31,325.43,324.97,325.01,9059.0,320.7045,320.8228,320.3693,320.4087,9059.0
2023-10-13 13:30:00,324.93,325.02,324.64,324.98,5446.0,320.3299,320.4186,320.044,320.3791,5446.0
2023-10-13 13:40:00,325.07,326.18,325.03,325.78,10674.0,320.4679,321.5622,320.4284,321.1678,10674.0
2023-10-13 13:50:00,325.85,325.96,325.59,325.59,7851.0,321.2368,321.3453,320.9805,320.9805,7851.0
2023-10-13 14:00:00,325.67,326.07,325.58,326.0,4777.0,321.0594,321.4537,320.9706,321.3847,4777.0
2023-10-13 14:10:00,325.95,326.02,325.67,325.84,4555.0,321.3354,321.4044,321.0594,321.227,4555.0
2023-10-13 14:20:00,325.98,326.11,325.46,325.59,7577.0,321.365,321.4931,320.8523,320.9805,7577.0
2023-10-13 14:30:00,325.58,326.16,325.33,325.57,9957.0,320.9706,321.5424,320.7242,320.9608,9957.0
2023-10-13 14:40:00,325.65,325.84,325.31,325.31,5432.0,321.0397,321.227,320.7045,320.7045,5432.0
2023-10-13 14:50:00,325.31,326.01,325.27,325.99,5101.0,320.7045,321.3946,320.665,321.3748,5101.0
2023-10-13 15:00:00,325.88,326.14,325.32,325.78,7874.0,321.2664,321.5227,320.7143,321.1678,7874.0
2023-10-13 15:10:00,326.02,326.17,325.66,325.71,9424.0,321.4044,321.5523,321.0495,321.0988,9424.0
2023-10-13 15:20:00,325.78,326.16,325.45,325.48,12321.0,321.1678,321.5424,320.8425,320.8721,12321.0
2023-10-13 15:30:00,325.56,325.97,325.46,325.58,20960.0,320.9509,321.3551,320.8523,320.9706,20960.0
2023-10-13 15:40:00,325.57,325.57,324.77,325.24,33480.0,320.9608,320.9608,320.1721,320.6355,33480.0
2023-10-13 15:50:00,325.24,326.19,325.1,326.11,67477.0,320.6355,321.572,320.4974,321.4931,67477.0
2023-10-16 09:30:00,327.73,327.84,325.89,325.9,10976.0,323.0902,323.1987,321.2763,321.2861,10976.0
2023-10-16 09:40:00,325.92,326.41,325.45,325.93,7778.0,321.3058,321.7889,320.8425,321.3157,7778.0
2023-10-16 09:50:00,326.25,326.5,325.82,326.36,6415.0,321.6312,321.8776,321.2073,321.7396,6415.0
2023-10-16 10:00:00,326.38,327.34,325.6,325.93,11832.0,321.7593,322.7057,320.9904,321.3157,11832.0
2023-10-16 10:10:00,325.73,326.89,325.62,326.39,5753.0,321.1185,322.2621,321.0101,321.7692,5753.0
2023-10-16 10:20:00,326.69,327.34,326.61,327.05,5791.0,322.0649,322.7057,321.9861,322.4198,5791.0
2023-10-16 10:30:00,327.48,328.31,327.48,328.3,3395.0,322.8437,323.662,322.8437,323.6521,3395.0
2023-10-16 10:40:00,328.24,328.66,328.08,328.66,3440.0,323.593,324.007,323.4353,324.007,3440.0
2023-10-16 10:50:00,328.45,329.11,328.45,328.93,3676.0,323.8,324.4507,323.8,324.2732,3676.0
2023-10-16 11:00:00,329.06,329.42,328.84,328.97,4215.0,324.4014,324.7563,324.1845,324.3127,4215.0
2023-10-16 11:10:00,328.96,328.96,327.83,327.92,5569.0,324.3028,324.3028,323.1888,323.2775,5569.0
2023-10-16 11:20:00,327.85,328.72,327.85,328.2,7321.0,323.2085,324.0662,323.2085,323.5536,7321.0
2023-10-16 11:30:00,328.15,328.29,327.23,327.23,6208.0,323.5043,323.6423,322.5973,322.5973,6208.0
2023-10-16 11:40:00,327.11,327.19,325.99,326.31,18383.0,322.479,322.5579,321.3748,321.6903,18383.0
2023-10-16 11:50:00,326.49,326.91,326.33,326.53,7199.0,321.8678,322.2818,321.71,321.9072,7199.0
2023-10-16 12:00:00,326.64,326.87,326.19,326.5,9041.0,322.0156,322.2424,321.572,321.8776,9041.0
2023-10-16 12:10:00,326.5,326.52,326.11,326.19,6389.0,321.8776,321.8973,321.4931,321.572,6389.0
2023-10-16 12:20:00,326.09,326.57,325.64,326.57,7385.0,321.4734,321.9466,321.0298,321.9466,7385.0
2023-10-16 12:30:00,326.61,326.73,326.14,326.14,5497.0,321.9861,322.1044,321.5227,321.5227,5497.0
2023-10-16 12:40:00,326.06,326.55,326.06,326.37,5280.0,321.4439,321.9269,321.4439,321.7495,5280.0
2023-10-16 12:50:00,326.46,327.01,326.08,326.41,7870.0,321.8382,322.3804,321.4636,321.7889,7870.0
2023-10-16 13:00:00,326.57,327.07,326.57,326.99,3598.0,321.9466,322.4396,321.9466,322.3607,3598.0
2023-10-16 13:10:00,326.84,327.22,326.76,326.76,7112.0,322.2128,322.5874,322.1339,322.1339,7112.0
2023-10-16 13:20:00,326.73,326.77,325.66,326.46,6848.0,322.1044,322.1438,321.0495,321.8382,6848.0
2023-10-16 13:30:00,326.3,326.43,326.14,326.32,4290.0,321.6805,321.8086,321.5227,321.7002,4290.0
2023-10-16 13:40:00,326.33,326.72,326.3,326.61,5121.0,321.71,322.0945,321.6805,321.9861,5121.0
2023-10-16 13:50:00,326.7,326.73,326.19,326.19,6928.0,322.0748,322.1044,321.572,321.572,6928.0
2023-10-16 14:00:00,326.27,326.51,325.87,326.39,6565.0,321.6509,321.8875,321.2565,321.7692,6565.0
2023-10-16 14:10:00,326.38,326.56,325.82,326.09,7062.0,321.7593,321.9368,321.2073,321.4734,7062.0
2023-10-16 14:20:00,326.21,326.21,325.89,325.89,4636.0,321.5917,321.5917,321.2763,321.2763,4636.0
2023-10-16 14:30:00,325.94,326.59,325.94,326.55,5530.0,321.3256,321.9663,321.3256,321.9269,5530.0
2023-10-16 14:40:00,326.56,326.77,326.4,326.77,5087.0,321.9368,322.1438,321.779,322.1438,5087.0
2023-10-16 14:50:00,326.72,326.97,326.7,326.97,3918.0,322.0945,322.341,322.0748,322.341,3918.0
2023-10-16 15:00:00,327.08,327.31,326.97,327.25,2165.0,322.4494,322.6762,322.341,322.617,2165.0
2023-10-16 15:10:00,327.16,327.6,327.14,327.46,2161.0,322.5283,322.962,322.5086,322.824,2161.0
2023-10-16 15:20:00,327.4,327.59,327.25,327.46,4824.0,322.7649,322.9522,322.617,322.824,4824.0
2023-10-16 15:30:00,327.42,327.54,327.22,327.35,10490.0,322.7846,322.9029,322.5874,322.7156,10490.0
2023-10-16 15:40:00,327.34,327.9,327.34,327.85,10340.0,322.7057,323.2578,322.7057,323.2085,10340.0
2023-10-16 15:50:00,327.81,328.19,327.53,327.72,46022.0,323.1691,323.5437,322.893,323.0804,46022.0
2023-10-17 09:30:00,325.95,327.17,324.78,325.62,17511.0,321.3354,322.5381,320.182,321.0101,17511.0
2023-10-17 09:40:00,325.5,328.1,325.5,327.5,7508.0,320.8918,323.455,320.8918,322.8635,7508.0
2023-10-17 09:50:00,327.83,328.24,327.02,327.31,4611.0,323.1888,323.593,322.3903,322.6762,4611.0
2023-10-17 10:00:00,327.64,327.97,327.37,327.67,4890.0,323.0015,323.3268,322.7353,323.0311,4890.0
2023-10-17 10:10:00,327.72,328.59,327.72,328.35,3228.0,323.0804,323.938,323.0804,323.7014,3228.0
2023-10-17 10:20:00,328.36,328.36,327.83,328.3,4783.0,323.7113,323.7113,323.1888,323.6521,4783.0
2023-10-17 10:30:00,328.32,328.44,327.9,328.23,6132.0,323.6719,323.7902,323.2578,323.5831,6132.0
2023-10-17 10:40:00,328.56,328.64,327.67,327.67,3495.0,323.9085,323.9873,323.0311,323.0311,3495.0
2023-10-17 10:50:00,327.55,327.63,327.24,327.63,2706.0,322.9128,322.9916,322.6071,322.9916,2706.0
2023-10-17 11:00:00,327.72,328.01,327.58,327.64,2985.0,323.0804,323.3662,322.9423,323.0015,2985.0
2023-10-17 11:10:00,327.65,328.38,327.64,328.38,4500.0,323.0113,323.731,323.0015,323.731,4500.0
2023-10-17 11:20:00,328.25,328.25,327.37,327.97,3909.0,323.6028,323.6028,322.7353,323.3268,3909.0
2023-10-17 11:30:00,327.82,328.73,327.77,328.62,2980.0,323.1789,324.0761,323.1296,323.9676,2980.0
2023-10-17 11:40:00,328.56,329.13,328.56,328.97,11578.0,323.9085,324.4704,323.9085,324.3127,11578.0
2023-10-17 11:50:00,328.97,328.97,328.58,328.61,3660.0,324.3127,324.3127,323.9282,323.9578,3660.0
2023-10-17 12:00:00,328.64,328.79,328.28,328.79,8209.0,323.9873,324.1352,323.6324,324.1352,8209.0
2023-10-17 12:10:00,328.68,328.89,328.23,328.28,4768.0,324.0268,324.2338,323.5831,323.6324,4768.0
2023-10-17 12:20:00,328.18,328.76,328.1,328.66,4864.0,323.5338,324.1056,323.455,324.007,4864.0
2023-10-17 12:30:00,328.76,328.83,328.32,328.5,6812.0,324.1056,324.1746,323.6719,323.8493,6812.0
2023-10-17 12:40:00,328.43,328.43,327.87,327.9,4008.0,323.7803,323.7803,323.2282,323.2578,4008.0
2023-10-17 12:50:00,327.77,328.27,327.43,327.45,4697.0,323.1296,323.6226,322.7945,322.8142,4697.0
2023-10-17 13:00:00,327.37,327.5,327.22,327.24,4552.0,322.7353,322.8635,322.5874,322.6071,4552.0
2023-10-17 13:10:00,327.12,327.12,326.87,327.0,3415.0,322.4888,322.4888,322.2424,322.3705,3415.0
2023-10-17 13:20:00,326.99,327.33,326.86,327.3,3845.0,322.3607,322.6959,322.2325,322.6663,3845.0
2023-10-17 13:30:00,327.3,327.34,326.7,326.81,5821.0,322.6663,322.7057,322.0748,322.1832,5821.0
2023-10-17 13:40:00,326.94,327.14,326.7,327.0,6816.0,322.3114,322.5086,322.0748,322.3705,6816.0
2023-10-17 13:50:00,327.03,327.04,326.6,326.6,8136.0,322.4001,322.41,321.9762,321.9762,8136.0
2023-10-17 14:00:00,326.69,326.92,326.45,326.52,7793.0,322.0649,322.2917,321.8283,321.8973,7793.0
2023-10-17 14:10:00,326.57,326.61,326.4,326.4,3295.0,321.9466,321.9861,321.779,321.779,3295.0
2023-10-17 14:20:00,326.38,326.5,326.17,326.47,6642.0,321.7593,321.8776,321.5523,321.848,6642.0
2023-10-17 14:30:00,326.44,326.52,326.26,326.34,4754.0,321.8185,321.8973,321.641,321.7199,4754.0
2023-10-17 14:40:00,326.56,326.59,326.09,326.1,6263.0,321.9368,321.9663,321.4734,321.4833,6263.0
2023-10-17 14:50:00,326.11,326.42,325.98,326.42,6020.0,321.4931,321.7988,321.365,321.7988,6020.0
2023-10-17 15:00:00,326.44,326.94,326.44,326.77,4624.0,321.8185,322.3114,321.8185,322.1438,4624.0
2023-10-17 15:10:00,326.91,327.14,326.7,326.8,11424.0,322.2818,322.5086,322.0748,322.1734,11424.0
2023-10-17 15:20:00,326.82,327.05,326.76,326.97,9052.0,322.1931,322.4198,322.1339,322.341,9052.0
2023-10-17 15:30:00,326.92,326.95,326.48,326.48,9732.0,322.2917,322.3213,321.8579,321.8579,9732.0
2023-10-17 15:40:00,326.48,326.77,326.31,326.6,19943.0,321.8579,322.1438,321.6903,321.9762,19943.0
2023-10-17 15:50:00,326.68,327.61,326.63,327.51,66295.0,322.0551,322.9719,322.0058,322.8733,66295.0
2023-10-18 09:30:00,327.33,328.22,326.35,327.24,6438.0,322.6959,323.5733,321.7297,322.6071,6438.0
2023-10-18 09:40:00,326.88,327.07,326.44,326.98,4783.0,322.2522,322.4396,321.8185,322.3508,4783.0
2023-10-18 09:50:00,326.71,326.75,325.75,326.52,5257.0,322.0847,322.1241,321.1382,321.8973,5257.0
2023-10-18 10:00:00,326.54,326.75,326.0,326.61,5691.0,321.9171,322.1241,321.3847,321.9861,5691.0
2023-10-18 10:10:00,326.51,327.67,326.42,327.64,5036.0,321.8875,323.0311,321.7988,323.0015,5036.0
2023-10-18 10:20:00,327.65,327.65,326.58,326.58,4074.0,323.0113,323.0113,321.9565,321.9565,4074.0
2023-10-18 10:30:00,326.42,327.1,326.31,326.8,13008.0,321.7988,322.4691,321.6903,322.1734,13008.0
2023-10-18 10:40:00,326.73,326.84,326.18,326.75,8003.0,322.1044,322.2128,321.5622,322.1241,8003.0
2023-10-18 10:50:00,326.54,326.72,326.35,326.62,4822.0,321.9171,322.0945,321.7297,321.9959,4822.0
2023-10-18 11:00:00,326.84,327.15,326.46,326.59,7461.0,322.2128,322.5184,321.8382,321.9663,7461.0
2023-10-18 11:10:00,326.46,326.91,326.32,326.62,2797.0,321.8382,322.2818,321.7002,321.9959,2797.0
2023-10-18 11:20:00,326.6,327.02,326.56,326.63,4108.0,321.9762,322.3903,321.9368,322.0058,4108.0
2023-10-18 11:30:00,326.58,326.75,326.3,326.63,3383.0,321.9565,322.1241,321.6805,322.0058,3383.0
2023-10-18 11:40:00,326.48,326.67,326.12,326.12,4493.0,321.8579,322.0452,321.503,321.503,4493.0
2023-10-18 11:50:00,326.07,326.28,325.93,325.96,4934.0,321.4537,321.6607,321.3157,321.3453,4934.0
2023-10-18 12:00:00,325.93,326.8,325.93,326.27,5965.0,321.3157,322.1734,321.3157,321.6509,5965.0
2023-10-18 12:10:00,326.19,326.29,325.5,325.56,7716.0,321.572,321.6706,320.8918,320.9509,7716.0
2023-10-18 12:20:00,325.48,325.56,325.26,325.38,3526.0,320.8721,320.9509,320.6552,320.7735,3526.0
2023-10-18 12:30:00,325.38,325.57,325.25,325.57,5503.0,320.7735,320.9608,320.6453,320.9608,5503.0
2023-10-18 12:40:00,325.47,325.79,325.43,325.44,4746.0,320.8622,321.1777,320.8228,320.8326,4746.0
2023-10-18 12:50:00,325.54,325.67,325.36,325.39,4113.0,320.9312,321.0594,320.7538,320.7833,4113.0
2023-10-18 13:00:00,325.38,326.46,325.12,326.28,5882.0,320.7735,321.8382,320.5172,321.6607,5882.0
2023-10-18 13:10:00,326.38,326.61,326.11,326.11,1988.0,321.7593,321.9861,321.4931,321.4931,1988.0
2023-10-18 13:20:00,326.28,326.39,326.17,326.22,2051.0,321.6607,321.7692,321.5523,321.6016,2051.0
2023-10-18 13:30:00,326.21,326.21,325.45,325.45,4731.0,321.5917,321.5917,320.8425,320.8425,4731.0
2023-10-18 13:40:00,325.5,325.8,325.38,325.8,2393.0,320.8918,321.1875,320.7735,321.1875,2393.0
2023-10-18 13:50:00,325.86,326.34,325.86,326.2,3260.0,321.2467,321.7199,321.2467,321.5819,3260.0
2023-10-18 14:00:00,326.25,326.55,325.95,326.35,7426.0,321.6312,321.9269,321.3354,321.7297,7426.0
2023-10-18 14:10:00,326.32,326.38,325.65,325.75,4759.0,321.7002,321.7593,321.0397,321.1382,4759.0
2023-10-18 14:20:00,325.68,325.82,325.46,325.56,6745.0,321.0692,321.2073,320.8523,320.9509,6745.0
2023-10-18 14:30:00,325.55,325.97,325.55,325.76,9568.0,320.9411,321.3551,320.9411,321.1481,9568.0
2023-10-18 14:40:00,325.63,325.75,325.42,325.47,6943.0,321.0199,321.1382,320.8129,320.8622,6943.0
2023-10-18 14:50:00,325.54,325.6,325.16,325.39,11522.0,320.9312,320.9904,320.5566,320.7833,11522.0
2023-10-18 15:00:00,325.28,325.31,324.96,324.96,10421.0,320.6749,320.7045,320.3594,320.3594,10421.0
2023-10-18 15:10:00,324.94,325.46,324.9,325.46,7888.0,320.3397,320.8523,320.3003,320.8523,7888.0
2023-10-18 15:20:00,325.55,325.61,325.11,325.2,13451.0,320.9411,321.0002,320.5073,320.596,13451.0
2023-10-18 15:30:00,325.21,325.79,325.21,325.59,14138.0,320.6059,321.1777,320.6059,320.9805,14138.0
2023-10-18 15:40:00,325.53,325.54,324.44,324.69,26134.0,320.9214,320.9312,319.8468,320.0932,26134.0
2023-10-18 15:50:00,324.72,325.2,324.68,324.86,61835.0,320.1228,320.596,320.0834,320.2608,61835.0
2023-10-19 09:30:00,325.7,326.77,325.08,326.77,4139.0,321.0889,322.1438,320.4777,322.1438,4139.0
2023-10-19 09:40:00,325.65,326.1,323.1,323.44,4929.0,321.0397,321.4833,318.5258,318.8609,4929.0
2023-10-19 09:50:00,323.19,324.8,322.77,324.79,9260.0,318.6145,320.2017,318.2004,320.1918,9260.0
2023-10-19 10:00:00,324.61,324.92,321.17,321.52,10814.0,320.0144,320.32,316.6231,316.9681,10814.0
2023-10-19 10:10:00,321.56,322.02,320.84,321.25,7360.0,317.0076,317.461,316.2978,316.7019,7360.0
2023-10-19 10:20:00,321.61,322.0,321.61,321.8,2457.0,317.0569,317.4413,317.0569,317.2442,2457.0
2023-10-19 10:30:00,321.64,322.09,321.08,321.19,2729.0,317.0864,317.5301,316.5344,316.6428,2729.0
2023-10-19 10:40:00,321.28,321.48,320.36,320.64,8990.0,316.7315,316.9287,315.8245,316.1006,8990.0
2023-10-19 10:50:00,320.69,321.08,320.21,320.8,10012.0,316.1499,316.5344,315.6767,316.2583,10012.0
2023-10-19 11:00:00,320.86,321.49,320.76,321.25,10180.0,316.3175,316.9386,316.2189,316.7019,10180.0
2023-10-19 11:10:00,321.3,321.94,321.3,321.7,3642.0,316.7512,317.3822,316.7512,317.1456,3642.0
2023-10-19 11:20:00,321.6,321.62,321.2,321.54,5240.0,317.047,317.0667,316.6527,316.9878,5240.0
2023-10-19 11:30:00,321.44,321.62,321.05,321.62,5058.0,316.8893,317.0667,316.5048,317.0667,5058.0
2023-10-19 11:40:00,321.69,322.06,321.3,321.62,5441.0,317.1357,317.5005,316.7512,317.0667,5441.0
2023-10-19 11:50:00,321.53,321.92,321.53,321.69,4337.0,316.978,317.3625,316.978,317.1357,4337.0
2023-10-19 12:00:00,321.57,323.23,321.03,322.13,12442.0,317.0174,318.6539,316.4851,317.5695,12442.0
2023-10-19 12:10:00,321.88,322.35,321.88,322.3,8768.0,317.323,317.7864,317.323,317.7371,8768.0
2023-10-19 12:20:00,322.42,323.18,321.04,321.3,14147.0,317.8554,318.6046,316.4949,316.7512,14147.0
2023-10-19 12:30:00,321.35,321.66,319.76,320.25,9246.0,316.8005,317.1061,315.233,315.7161,9246.0
2023-10-19 12:40:00,320.12,320.85,319.94,320.84,8839.0,315.5879,316.3076,315.4105,316.2978,8839.0
2023-10-19 12:50:00,320.84,322.13,320.84,322.13,2140.0,316.2978,317.5695,316.2978,317.5695,2140.0
2023-10-19 13:00:00,322.16,322.82,321.98,322.63,7662.0,317.5991,318.2497,317.4216,318.0624,7662.0
2023-10-19 13:10:00,322.56,322.66,322.0,322.6,4300.0,317.9934,318.092,317.4413,318.0328,4300.0
2023-10-19 13:20:00,322.2,322.28,321.86,322.0,3148.0,317.6385,317.7174,317.3033,317.4413,3148.0
2023-10-19 13:30:00,322.0,322.26,320.48,320.71,3905.0,317.4413,317.6977,315.9429,316.1696,3905.0
2023-10-19 13:40:00,320.65,320.96,320.55,320.7,3854.0,316.1104,316.4161,316.0119,316.1597,3854.0
2023-10-19 13:50:00,320.8,321.33,320.58,320.97,2497.0,316.2583,316.7808,316.0414,316.4259,2497.0
2023-10-19 14:00:00,320.97,321.48,320.63,320.63,5245.0,316.4259,316.9287,316.0907,316.0907,5245.0
2023-10-19 14:10:00,320.79,320.98,320.68,320.96,5066.0,316.2485,316.4358,316.14,316.4161,5066.0
2023-10-19 14:20:00,320.93,321.03,320.65,320.7,9569.0,316.3865,316.4851,316.1104,316.1597,9569.0
2023-10-19 14:30:00,320.63,320.63,319.59,320.01,8087.0,316.0907,316.0907,315.0655,315.4795,8087.0
2023-10-19 14:40:00,320.04,320.04,319.38,319.44,4322.0,315.5091,315.5091,314.8584,314.9176,4322.0
2023-10-19 14:50:00,319.42,320.15,319.39,319.96,12639.0,314.8979,315.6175,314.8683,315.4302,12639.0
2023-10-19 15:00:00,319.93,320.09,319.55,319.88,8693.0,315.4006,315.5584,315.026,315.3513,8693.0
2023-10-19 15:10:00,319.8,320.14,319.62,319.74,5158.0,315.2725,315.6077,315.095,315.2133,5158.0
2023-10-19 15:20:00,319.93,319.93,318.8,318.82,16686.0,315.4006,315.4006,314.2866,314.3064,16686.0
2023-10-19 15:30:00,318.98,320.0,318.98,319.66,9396.0,314.4641,315.4696,314.4641,315.1345,9396.0
2023-10-19 15:40:00,319.57,319.57,318.67,319.47,15026.0,315.0457,315.0457,314.1585,314.9471,15026.0
2023-10-19 15:50:00,319.48,319.84,318.9,318.91,38969.0,314.957,315.3119,314.3852,314.3951,38969.0
2023-10-20 09:30:00,319.71,320.85,317.95,320.22,57800.0,315.1838,316.3076,313.4487,315.6865,57800.0
2023-10-20 09:40:00,320.27,320.44,318.25,318.53,15830.0,315.7358,315.9034,313.7444,314.0205,15830.0
2023-10-20 09:50:00,318.27,318.28,316.1,316.24,8918.0,313.7641,313.774,311.6249,311.7629,8918.0
2023-10-20 10:00:00,316.05,316.87,315.47,316.08,9484.0,311.5756,312.384,311.0038,311.6051,9484.0
2023-10-20 10:10:00,315.7,315.7,315.16,315.42,7085.0,311.2305,311.2305,310.6982,310.9545,7085.0
2023-10-20 10:20:00,315.52,315.66,315.03,315.56,6574.0,311.0531,311.1911,310.57,311.0925,6574.0
2023-10-20 10:30:00,315.64,316.18,315.01,315.01,7626.0,311.1714,311.7037,310.5503,310.5503,7626.0
2023-10-20 10:40:00,315.01,316.26,314.87,316.26,5651.0,310.5503,311.7826,310.4123,311.7826,5651.0
2023-10-20 10:50:00,316.19,316.55,315.91,316.1,5476.0,311.7136,312.0685,311.4375,311.6249,5476.0
2023-10-20 11:00:00,316.04,316.89,316.04,316.78,3683.0,311.5657,312.4037,311.5657,312.2952,3683.0
2023-10-20 11:10:00,316.67,316.88,315.98,316.31,10736.0,312.1868,312.3938,311.5066,311.8319,10736.0
2023-10-20 11:20:00,316.06,316.73,316.0,316.63,1910.0,311.5854,312.2459,311.5263,312.1474,1910.0
2023-10-20 11:30:00,315.98,316.07,315.72,315.98,4100.0,311.5066,311.5953,311.2502,311.5066,4100.0
2023-10-20 11:40:00,315.98,315.98,315.29,315.93,10665.0,311.5066,311.5066,310.8263,311.4573,10665.0
2023-10-20 11:50:00,316.0,316.62,315.98,316.58,1974.0,311.5263,312.1375,311.5066,312.0981,1974.0
2023-10-20 12:00:00,316.58,316.58,315.29,315.41,4834.0,312.0981,312.0981,310.8263,310.9446,4834.0
2023-10-20 12:10:00,315.33,316.1,315.33,315.79,3319.0,310.8658,311.6249,310.8658,311.3192,3319.0
2023-10-20 12:20:00,315.74,316.45,315.71,315.99,4628.0,311.27,311.9699,311.2404,311.5164,4628.0
2023-10-20 12:30:00,315.9,316.42,315.86,316.25,3852.0,311.4277,311.9403,311.3883,311.7727,3852.0
2023-10-20 12:40:00,316.15,316.26,315.83,316.26,4511.0,311.6742,311.7826,311.3587,311.7826,4511.0
2023-10-20 12:50:00,316.46,317.19,316.31,317.0,3791.0,311.9798,312.6994,311.8319,312.5121,3791.0
2023-10-20 13:00:00,316.97,316.98,315.7,315.71,3570.0,312.4825,312.4924,311.2305,311.2404,3570.0
2023-10-20 13:10:00,315.92,316.42,315.56,316.42,5415.0,311.4474,311.9403,311.0925,311.9403,5415.0
2023-10-20 13:20:00,316.2,316.38,316.01,316.28,2224.0,311.7234,311.9009,311.5361,311.8023,2224.0
2023-10-20 13:30:00,316.45,316.63,316.0,316.63,4509.0,311.9699,312.1474,311.5263,312.1474,4509.0
2023-10-20 13:40:00,316.64,316.88,316.31,316.31,3016.0,312.1572,312.3938,311.8319,311.8319,3016.0
2023-10-20 13:50:00,316.26,316.41,315.78,316.4,2412.0,311.7826,311.9305,311.3094,311.9206,2412.0
2023-10-20 14:00:00,316.41,316.64,316.2,316.62,3961.0,311.9305,312.1572,311.7234,312.1375,3961.0
2023-10-20 14:10:00,316.4,316.4,315.83,315.99,3099.0,311.9206,311.9206,311.3587,311.5164,3099.0
2023-10-20 14:20:00,315.8,316.06,315.78,315.94,2821.0,311.3291,311.5854,311.3094,311.4671,2821.0
2023-10-20 14:30:00,315.87,316.36,315.43,316.0,6762.0,311.3981,311.8812,310.9643,311.5263,6762.0
2023-10-20 14:40:00,315.83,315.97,315.55,315.89,3104.0,311.3587,311.4967,311.0826,311.4178,3104.0
2023-10-20 14:50:00,315.84,315.84,315.2,315.49,3014.0,311.3685,311.3685,310.7376,311.0235,3014.0
2023-10-20 15:00:00,315.3,315.57,314.93,314.93,3791.0,310.8362,311.1024,310.4714,310.4714,3791.0
2023-10-20 15:10:00,315.19,315.41,314.76,315.34,6469.0,310.7277,310.9446,310.3038,310.8756,6469.0
2023-10-20 15:20:00,315.38,315.38,314.78,315.3,5502.0,310.9151,310.9151,310.3235,310.8362,5502.0
2023-10-20 15:30:00,315.27,315.35,314.63,314.84,9719.0,310.8066,310.8855,310.1757,310.3827,9719.0
2023-10-20 15:40:00,314.73,314.73,313.98,314.27,12660.0,310.2743,310.2743,309.5349,309.8208,12660.0
2023-10-20 15:50:00,314.2,314.31,313.77,314.02,50020.0,309.7518,309.8602,309.3278,309.5743,50020.0
2023-10-23 09:30:00,313.69,316.07,312.96,314.24,7490.0,309.249,311.5953,308.5293,309.7912,7490.0
2023-10-23 09:40:00,314.35,315.28,314.09,314.59,7761.0,309.8996,310.8165,309.6433,310.1362,7761.0
2023-10-23 09:50:00,314.46,314.46,313.48,314.19,4810.0,310.0081,310.0081,309.042,309.7419,4810.0
2023-10-23 10:00:00,314.07,314.45,313.91,313.96,3793.0,309.6236,309.9982,309.4659,309.5152,3793.0
2023-10-23 10:10:00,314.06,314.17,313.04,313.6,7704.0,309.6137,309.7222,308.6082,309.1603,7704.0
2023-10-23 10:20:00,313.52,313.87,313.16,313.16,3036.0,309.0814,309.4264,308.7265,308.7265,3036.0
2023-10-23 10:30:00,313.21,313.36,312.74,313.0,4771.0,308.7758,308.9237,308.3124,308.5687,4771.0
2023-10-23 10:40:00,312.91,313.25,312.91,313.14,2258.0,308.48,308.8152,308.48,308.7068,2258.0
2023-10-23 10:50:00,313.39,313.55,312.7,312.86,4523.0,308.9532,309.111,308.273,308.4307,4523.0
2023-10-23 11:00:00,312.97,313.1,312.61,313.1,3395.0,308.5392,308.6673,308.1843,308.6673,3395.0
2023-10-23 11:10:00,313.06,313.78,313.05,313.78,1247.0,308.6279,309.3377,308.618,309.3377,1247.0
2023-10-23 11:20:00,313.82,314.01,313.58,313.75,2661.0,309.3771,309.5644,309.1405,309.3081,2661.0
2023-10-23 11:30:00,313.85,314.27,313.76,314.09,2456.0,309.4067,309.8208,309.318,309.6433,2456.0
2023-10-23 11:40:00,313.9,313.99,313.53,313.99,6819.0,309.456,309.5447,309.0912,309.5447,6819.0
2023-10-23 11:50:00,314.13,314.36,313.91,314.36,1808.0,309.6827,309.9095,309.4659,309.9095,1808.0
2023-10-23 12:00:00,314.29,314.34,314.11,314.14,1263.0,309.8405,309.8898,309.663,309.6926,1263.0
2023-10-23 12:10:00,314.26,314.26,313.63,313.63,3701.0,309.8109,309.8109,309.1898,309.1898,3701.0
2023-10-23 12:20:00,313.48,314.18,313.48,314.04,6668.0,309.042,309.732,309.042,309.594,6668.0
2023-10-23 12:30:00,313.99,314.14,313.93,314.03,3047.0,309.5447,309.6926,309.4856,309.5842,3047.0
2023-10-23 12:40:00,314.05,314.2,313.82,314.2,2263.0,309.6039,309.7518,309.3771,309.7518,2263.0
2023-10-23 12:50:00,314.02,314.57,314.02,314.56,4918.0,309.5743,310.1165,309.5743,310.1067,4918.0
2023-10-23 13:00:00,314.59,314.82,314.46,314.47,4239.0,310.1362,310.363,310.0081,310.0179,4239.0
2023-10-23 13:10:00,314.4,314.4,313.62,313.62,3572.0,309.9489,309.9489,309.18,309.18,3572.0
2023-10-23 13:20:00,313.64,313.65,313.36,313.62,3389.0,309.1997,309.2095,308.9237,309.18,3389.0
2023-10-23 13:30:00,313.55,313.88,313.12,313.12,5383.0,309.111,309.4363,308.687,308.687,5383.0
2023-10-23 13:40:00,313.23,313.64,313.17,313.56,6014.0,308.7955,309.1997,308.7363,309.1208,6014.0
2023-10-23 13:50:00,313.43,313.49,313.01,313.02,4852.0,308.9927,309.0518,308.5786,308.5885,4852.0
2023-10-23 14:00:00,312.99,313.14,312.69,313.08,4345.0,308.5589,308.7068,308.2631,308.6476,4345.0
2023-10-23 14:10:00,313.08,313.08,312.76,312.76,3825.0,308.6476,308.6476,308.3321,308.3321,3825.0
2023-10-23 14:20:00,312.81,313.29,312.8,313.29,4797.0,308.3814,308.8546,308.3716,308.8546,4797.0
2023-10-23 14:30:00,313.38,313.6,313.21,313.54,9827.0,308.9434,309.1603,308.7758,309.1011,9827.0
2023-10-23 14:40:00,313.64,314.04,313.64,313.88,2353.0,309.1997,309.594,309.1997,309.4363,2353.0
2023-10-23 14:50:00,313.81,314.18,313.77,314.15,13481.0,309.3673,309.732,309.3278,309.7025,13481.0
2023-10-23 15:00:00,314.21,314.4,313.91,314.0,5162.0,309.7616,309.9489,309.4659,309.5546,5162.0
2023-10-23 15:10:00,313.98,314.07,313.74,313.81,5516.0,309.5349,309.6236,309.2983,309.3673,5516.0
2023-10-23 15:20:00,313.87,313.93,313.15,313.15,7725.0,309.4264,309.4856,308.7166,308.7166,7725.0
2023-10-23 15:30:00,313.07,313.48,312.96,313.34,8047.0,308.6378,309.042,308.5293,308.9039,8047.0
2023-10-23 15:40:00,313.32,314.0,313.32,313.77,10267.0,308.8842,309.5546,308.8842,309.3278,10267.0
2023-10-23 15:50:00,313.61,313.75,313.11,313.36,28945.0,309.1701,309.3081,308.6772,308.9237,28945.0
2023-10-24 09:30:00,314.48,318.24,314.38,317.93,12135.0,310.0278,313.7346,309.9292,313.429,12135.0
2023-10-24 09:40:00,318.05,318.68,317.71,317.81,12276.0,313.5473,314.1683,313.2121,313.3107,12276.0
2023-10-24 09:50:00,317.72,318.64,317.38,318.15,6532.0,313.2219,314.1289,312.8867,313.6458,6532.0
2023-10-24 10:00:00,318.24,318.65,317.52,318.54,5534.0,313.7346,314.1388,313.0248,314.0303,5534.0
2023-10-24 10:10:00,318.62,318.62,317.49,317.67,11582.0,314.1092,314.1092,312.9952,313.1726,11582.0
2023-10-24 10:20:00,317.84,319.03,317.84,318.81,8566.0,313.3402,314.5134,313.3402,314.2965,8566.0
2023-10-24 10:30:00,318.72,319.0,318.34,318.99,5108.0,314.2078,314.4838,313.8331,314.4739,5108.0
2023-10-24 10:40:00,319.16,320.08,319.07,319.99,7197.0,314.6415,315.5485,314.5528,315.4598,7197.0
2023-10-24 10:50:00,320.11,320.46,319.66,319.96,4969.0,315.5781,315.9231,315.1345,315.4302,4969.0
2023-10-24 11:00:00,319.84,320.11,319.66,319.87,6003.0,315.3119,315.5781,315.1345,315.3415,6003.0
2023-10-24 11:10:00,319.9,320.0,319.05,319.89,10287.0,315.3711,315.4696,314.5331,315.3612,10287.0
2023-10-24 11:20:00,319.72,319.76,319.33,319.76,6318.0,315.1936,315.233,314.8091,315.233,6318.0
2023-10-24 11:30:00,319.81,320.29,319.59,320.17,3732.0,315.2823,315.7555,315.0655,315.6372,3732.0
2023-10-24 11:40:00,320.22,320.35,319.84,319.84,8995.0,315.6865,315.8147,315.3119,315.3119,8995.0
2023-10-24 11:50:00,319.78,319.79,319.39,319.66,4164.0,315.2528,315.2626,314.8683,315.1345,4164.0
2023-10-24 12:00:00,319.96,320.07,319.73,319.74,2032.0,315.4302,315.5387,315.2035,315.2133,2032.0
2023-10-24 12:10:00,319.98,319.98,319.4,319.4,4183.0,315.4499,315.4499,314.8781,314.8781,4183.0
2023-10-24 12:20:00,319.4,319.4,318.45,318.45,6870.0,314.8781,314.8781,313.9416,313.9416,6870.0
2023-10-24 12:30:00,318.5,319.06,318.49,319.05,2664.0,313.9909,314.543,313.981,314.5331,2664.0
2023-10-24 12:40:00,319.05,319.05,318.2,318.28,6693.0,314.5331,314.5331,313.6951,313.774,6693.0
2023-10-24 12:50:00,318.34,318.94,318.28,318.88,9691.0,313.8331,314.4247,313.774,314.3655,9691.0
2023-10-24 13:00:00,318.78,319.45,318.59,318.7,8355.0,314.2669,314.9274,314.0796,314.1881,8355.0
2023-10-24 13:10:00,318.64,318.64,318.34,318.53,2358.0,314.1289,314.1289,313.8331,314.0205,2358.0
2023-10-24 13:20:00,318.51,318.71,318.29,318.46,2552.0,314.0007,314.1979,313.7839,313.9514,2552.0
2023-10-24 13:30:00,318.53,318.75,318.26,318.55,4093.0,314.0205,314.2373,313.7543,314.0402,4093.0
2023-10-24 13:40:00,318.55,318.69,318.31,318.45,4438.0,314.0402,314.1782,313.8036,313.9416,4438.0
2023-10-24 13:50:00,318.43,318.43,318.11,318.23,4953.0,313.9219,313.9219,313.6064,313.7247,4953.0
2023-10-24 14:00:00,318.49,318.62,318.08,318.5,6890.0,313.981,314.1092,313.5768,313.9909,6890.0
2023-10-24 14:10:00,318.52,318.91,318.51,318.75,2447.0,314.0106,314.3951,314.0007,314.2373,2447.0
2023-10-24 14:20:00,318.78,318.94,318.57,318.91,3180.0,314.2669,314.4247,314.0599,314.3951,3180.0
2023-10-24 14:30:00,318.95,319.57,318.95,319.57,2517.0,314.4345,315.0457,314.4345,315.0457,2517.0
2023-10-24 14:40:00,319.59,320.12,319.42,319.9,3046.0,315.0655,315.5879,314.8979,315.3711,3046.0
2023-10-24 14:50:00,319.85,319.95,319.7,319.7,3683.0,315.3218,315.4204,315.1739,315.1739,3683.0
2023-10-24 15:00:00,319.75,319.92,319.75,319.77,1602.0,315.2232,315.3908,315.2232,315.2429,1602.0
2023-10-24 15:10:00,319.82,319.99,319.69,319.9,3066.0,315.2922,315.4598,315.164,315.3711,3066.0
2023-10-24 15:20:00,319.93,320.29,319.93,320.23,2945.0,315.4006,315.7555,315.4006,315.6964,2945.0
2023-10-24 15:30:00,320.23,320.27,319.91,320.06,5620.0,315.6964,315.7358,315.3809,315.5288,5620.0
2023-10-24 15:40:00,320.03,320.18,319.66,320.04,13757.0,315.4992,315.6471,315.1345,315.5091,13757.0
2023-10-24 15:50:00,320.07,320.37,319.57,319.73,50969.0,315.5387,315.8344,315.0457,315.2035,50969.0
2023-10-25 09:30:00,320.83,322.69,318.81,322.37,16825.0,316.2879,318.1216,314.2965,317.8061,16825.0
2023-10-25 09:40:00,321.74,321.84,319.59,319.87,16230.0,317.185,317.2836,315.0655,315.3415,16230.0
2023-10-25 09:50:00,319.73,320.45,319.7,319.86,18752.0,315.2035,315.9133,315.1739,315.3316,18752.0
2023-10-25 10:00:00,320.62,321.24,320.05,321.19,9590.0,316.0809,316.6921,315.5189,316.6428,9590.0
2023-10-25 10:10:00,321.2,321.74,321.07,321.18,6240.0,316.6527,317.185,316.5245,316.6329,6240.0
2023-10-25 10:20:00,321.27,322.37,321.06,321.84,5655.0,316.7217,317.8061,316.5146,317.2836,5655.0
2023-10-25 10:30:00,321.85,322.48,321.67,322.48,5037.0,317.2935,317.9145,317.116,317.9145,5037.0
2023-10-25 10:40:00,322.52,323.44,322.36,323.28,8693.0,317.954,318.8609,317.7962,318.7032,8693.0
2023-10-25 10:50:00,323.31,323.75,323.12,323.36,8760.0,318.7328,319.1666,318.5455,318.7821,8760.0
2023-10-25 11:00:00,323.56,324.21,323.23,323.45,7741.0,318.9792,319.62,318.6539,318.8708,7741.0
2023-10-25 11:10:00,323.48,323.9,323.36,323.9,5096.0,318.9004,319.3144,318.7821,319.3144,5096.0
2023-10-25 11:20:00,323.86,324.23,323.47,324.15,6155.0,319.275,319.6398,318.8905,319.5609,6155.0
2023-10-25 11:30:00,324.15,324.3,323.7,324.1,10960.0,319.5609,319.7088,319.1173,319.5116,10960.0
2023-10-25 11:40:00,323.98,324.1,323.67,323.8,8820.0,319.3933,319.5116,319.0877,319.2158,8820.0
2023-10-25 11:50:00,323.8,323.8,323.01,323.13,7777.0,319.2158,319.2158,318.437,318.5553,7777.0
2023-10-25 12:00:00,323.07,323.1,322.07,322.12,6842.0,318.4962,318.5258,317.5103,317.5596,6842.0
2023-10-25 12:10:00,322.07,322.17,321.62,321.67,4186.0,317.5103,317.6089,317.0667,317.116,4186.0
2023-10-25 12:20:00,321.84,322.23,321.79,321.89,5291.0,317.2836,317.6681,317.2343,317.3329,5291.0
2023-10-25 12:30:00,321.94,322.38,321.78,321.94,14646.0,317.3822,317.816,317.2244,317.3822,14646.0
2023-10-25 12:40:00,321.87,321.91,321.59,321.6,1833.0,317.3132,317.3526,317.0371,317.047,1833.0
2023-10-25 12:50:00,321.61,321.73,321.41,321.42,3566.0,317.0569,317.1752,316.8597,316.8695,3566.0
2023-10-25 13:00:00,321.48,321.61,321.21,321.55,2675.0,316.9287,317.0569,316.6625,316.9977,2675.0
2023-10-25 13:10:00,321.54,321.74,321.21,321.47,5134.0,316.9878,317.185,316.6625,316.9188,5134.0
2023-10-25 13:20:00,321.39,321.43,321.13,321.13,2513.0,316.84,316.8794,316.5836,316.5836,2513.0
2023-10-25 13:30:00,321.0,321.0,320.72,320.82,3148.0,316.4555,316.4555,316.1795,316.278,3148.0
2023-10-25 13:40:00,320.79,320.87,320.66,320.78,2189.0,316.2485,316.3273,316.1203,316.2386,2189.0
2023-10-25 13:50:00,320.59,320.88,320.55,320.74,5645.0,316.0513,316.3372,316.0119,316.1992,5645.0
2023-10-25 14:00:00,320.65,320.74,320.52,320.55,2973.0,316.1104,316.1992,315.9823,316.0119,2973.0
2023-10-25 14:10:00,320.56,320.75,320.52,320.75,4977.0,316.0217,316.209,315.9823,316.209,4977.0
2023-10-25 14:20:00,320.81,320.94,320.66,320.89,4902.0,316.2682,316.3963,316.1203,316.347,4902.0
2023-10-25 14:30:00,320.87,320.95,320.69,320.79,5699.0,316.3273,316.4062,316.1499,316.2485,5699.0
2023-10-25 14:40:00,320.81,320.81,320.42,320.48,2818.0,316.2682,316.2682,315.8837,315.9429,2818.0
2023-10-25 14:50:00,320.57,321.01,320.55,320.67,8541.0,316.0316,316.4653,316.0119,316.1302,8541.0
2023-10-25 15:00:00,320.69,320.69,320.38,320.48,3867.0,316.1499,316.1499,315.8443,315.9429,3867.0
2023-10-25 15:10:00,320.5,320.64,320.42,320.56,8083.0,315.9626,316.1006,315.8837,316.0217,8083.0
2023-10-25 15:20:00,320.57,320.87,320.41,320.74,13863.0,316.0316,316.3273,315.8738,316.1992,13863.0
2023-10-25 15:30:00,320.67,320.74,319.79,319.81,11128.0,316.1302,316.1992,315.2626,315.2823,11128.0
2023-10-25 15:40:00,319.94,319.96,319.45,319.81,13573.0,315.4105,315.4302,314.9274,315.2823,13573.0
2023-10-25 15:50:00,319.75,320.03,319.32,319.65,48087.0,315.2232,315.4992,314.7993,315.1246,48087.0
2023-10-26 09:30:00,320.24,325.98,319.73,325.98,24981.0,315.7062,321.365,315.2035,321.365,24981.0
2023-10-26 09:40:00,325.51,327.44,325.16,325.77,18913.0,320.9016,322.8043,320.5566,321.158,18913.0
2023-10-26 09:50:00,326.1,327.68,326.1,326.55,11250.0,321.4833,323.0409,321.4833,321.9269,11250.0
2023-10-26 10:00:00,326.44,326.65,323.82,323.94,6228.0,321.8185,322.0255,319.2356,319.3539,6228.0
2023-10-26 10:10:00,323.9,324.69,323.77,324.21,9491.0,319.3144,320.0932,319.1863,319.62,9491.0
2023-10-26 10:20:00,324.18,325.09,324.13,324.82,9644.0,319.5905,320.4876,319.5412,320.2214,9644.0
2023-10-26 10:30:00,325.04,325.18,323.82,323.82,11353.0,320.4383,320.5763,319.2356,319.2356,11353.0
2023-10-26 10:40:00,323.63,324.27,323.52,323.88,10355.0,319.0483,319.6792,318.9398,319.2947,10355.0
2023-10-26 10:50:00,323.63,324.06,323.55,323.65,8423.0,319.0483,319.4722,318.9694,319.068,8423.0
2023-10-26 11:00:00,323.32,323.62,322.83,323.12,6874.0,318.7426,319.0384,318.2596,318.5455,6874.0
2023-10-26 11:10:00,323.1,323.16,322.27,322.37,5651.0,318.5258,318.5849,317.7075,317.8061,5651.0
2023-10-26 11:20:00,322.26,323.73,322.26,323.73,7708.0,317.6977,319.1468,317.6977,319.1468,7708.0
2023-10-26 11:30:00,323.57,324.27,323.57,324.04,9911.0,318.9891,319.6792,318.9891,319.4525,9911.0
2023-10-26 11:40:00,323.92,323.94,323.28,323.28,6778.0,319.3341,319.3539,318.7032,318.7032,6778.0
2023-10-26 11:50:00,323.21,324.06,323.21,323.7,6202.0,318.6342,319.4722,318.6342,319.1173,6202.0
2023-10-26 12:00:00,323.73,323.83,323.15,323.3,5268.0,319.1468,319.2454,318.5751,318.7229,5268.0
2023-10-26 12:10:00,323.3,323.3,322.43,322.87,7902.0,318.7229,318.7229,317.8652,318.299,7902.0
2023-10-26 12:20:00,322.99,323.13,322.75,322.82,5293.0,318.4173,318.5553,318.1807,318.2497,5293.0
2023-10-26 12:30:00,323.09,323.29,322.5,322.56,6946.0,318.5159,318.7131,317.9343,317.9934,6946.0
2023-10-26 12:40:00,322.22,322.44,321.65,322.17,2751.0,317.6582,317.8751,317.0963,317.6089,2751.0
2023-10-26 12:50:00,322.25,322.53,322.09,322.25,6442.0,317.6878,317.9638,317.5301,317.6878,6442.0
2023-10-26 13:00:00,322.19,322.92,322.19,322.35,6791.0,317.6286,318.3483,317.6286,317.7864,6791.0
2023-10-26 13:10:00,322.13,322.39,322.02,322.13,3636.0,317.5695,317.8258,317.461,317.5695,3636.0
2023-10-26 13:20:00,321.71,322.48,321.71,322.33,7329.0,317.1554,317.9145,317.1554,317.7667,7329.0
2023-10-26 13:30:00,322.22,323.09,321.92,322.93,6106.0,317.6582,318.5159,317.3625,318.3582,6106.0
2023-10-26 13:40:00,322.93,323.15,322.75,323.02,3887.0,318.3582,318.5751,318.1807,318.4469,3887.0
2023-10-26 13:50:00,323.0,323.01,322.64,322.8,4412.0,318.4272,318.437,318.0723,318.23,4412.0
2023-10-26 14:00:00,322.8,322.99,321.74,321.74,6552.0,318.23,318.4173,317.185,317.185,6552.0
2023-10-26 14:10:00,321.71,322.25,321.62,322.24,7962.0,317.1554,317.6878,317.0667,317.6779,7962.0
2023-10-26 14:20:00,322.28,322.28,321.49,321.69,14758.0,317.7174,317.7174,316.9386,317.1357,14758.0
2023-10-26 14:30:00,321.6,322.4,321.5,322.27,11302.0,317.047,317.8357,316.9484,317.7075,11302.0
2023-10-26 14:40:00,322.18,322.25,321.72,321.86,23942.0,317.6188,317.6878,317.1653,317.3033,23942.0
2023-10-26 14:50:00,321.88,322.1,321.67,322.1,8150.0,317.323,317.5399,317.116,317.5399,8150.0
2023-10-26 15:00:00,322.1,322.4,321.62,321.71,19180.0,317.5399,317.8357,317.0667,317.1554,19180.0
2023-10-26 15:10:00,321.8,321.84,320.89,320.9,7167.0,317.2442,317.2836,316.347,316.3569,7167.0
2023-10-26 15:20:00,320.96,321.48,320.34,320.67,12680.0,316.4161,316.9287,315.8048,316.1302,12680.0
2023-10-26 15:30:00,320.59,320.78,319.84,320.0,10028.0,316.0513,316.2386,315.3119,315.4696,10028.0
2023-10-26 15:40:00,319.94,320.12,319.64,319.93,20937.0,315.4105,315.5879,315.1147,315.4006,20937.0
2023-10-26 15:50:00,319.97,320.39,319.36,319.59,91738.0,315.4401,315.8541,314.8387,315.0655,91738.0
2023-10-27 09:30:00,309.01,313.04,300.41,311.83,118420.0,304.6352,308.6082,296.157,307.4153,118420.0
2023-10-27 09:40:00,311.83,311.83,308.3,310.5,70026.0,307.4153,307.4153,303.9353,306.1041,70026.0
2023-10-27 09:50:00,310.5,310.8,308.08,310.08,65030.0,306.1041,306.3999,303.7184,305.6901,65030.0
2023-10-27 10:00:00,309.73,310.83,309.03,310.01,137924.0,305.345,306.4295,304.655,305.6211,137924.0
2023-10-27 10:10:00,309.77,310.52,308.78,309.42,133894.0,305.3845,306.1239,304.4085,305.0394,133894.0
2023-10-27 10:20:00,309.81,310.88,307.9,308.62,42774.0,305.4239,306.4788,303.5409,304.2508,42774.0
2023-10-27 10:30:00,308.91,309.27,307.7,308.68,36206.0,304.5367,304.8916,303.3438,304.3099,36206.0
2023-10-27 10:40:00,308.66,309.12,307.98,308.86,24235.0,304.2902,304.7437,303.6198,304.4874,24235.0
2023-10-27 10:50:00,308.7,309.63,307.98,309.54,16481.0,304.3296,305.2465,303.6198,305.1577,16481.0
2023-10-27 11:00:00,309.55,309.55,308.88,309.28,18250.0,305.1676,305.1676,304.5071,304.9014,18250.0
2023-10-27 11:10:00,309.23,310.3,308.97,310.07,11982.0,304.8521,305.907,304.5958,305.6802,11982.0
2023-10-27 11:20:00,309.85,310.34,309.69,310.07,7035.0,305.4633,305.9464,305.3056,305.6802,7035.0
2023-10-27 11:30:00,310.06,310.29,309.53,310.04,9452.0,305.6704,305.8971,305.1479,305.6507,9452.0
2023-10-27 11:40:00,309.76,310.0,309.29,309.43,6204.0,305.3746,305.6112,304.9113,305.0493,6204.0
2023-10-27 11:50:00,309.48,309.79,309.32,309.64,8963.0,305.0986,305.4042,304.9408,305.2563,8963.0
2023-10-27 12:00:00,309.74,310.25,309.61,309.82,49056.0,305.3549,305.8577,305.2267,305.4338,49056.0
2023-10-27 12:10:00,309.82,310.7,309.64,309.69,13878.0,305.4338,306.3013,305.2563,305.3056,13878.0
2023-10-27 12:20:00,309.79,310.08,309.31,309.88,31113.0,305.4042,305.6901,304.931,305.4929,31113.0
2023-10-27 12:30:00,309.92,310.19,309.8,309.98,17395.0,305.5324,305.7985,305.4141,305.5915,17395.0
2023-10-27 12:40:00,310.08,310.52,309.71,310.09,28489.0,305.6901,306.1239,305.3253,305.6999,28489.0
2023-10-27 12:50:00,310.0,310.0,309.27,309.31,6213.0,305.6112,305.6112,304.8916,304.931,6213.0
2023-10-27 13:00:00,309.3,309.69,308.81,309.05,10103.0,304.9211,305.3056,304.4381,304.6747,10103.0
2023-10-27 13:10:00,309.07,309.38,308.43,308.56,9883.0,304.6944,305.0,304.0634,304.1916,9883.0
2023-10-27 13:20:00,308.57,308.58,307.55,307.56,12182.0,304.2015,304.2113,303.1959,303.2058,12182.0
2023-10-27 13:30:00,307.76,308.0,307.01,307.02,7491.0,303.4029,303.6395,302.6635,302.6734,7491.0
2023-10-27 13:40:00,306.93,308.07,306.82,307.93,6065.0,302.5847,303.7085,302.4762,303.5705,6065.0
2023-10-27 13:50:00,308.21,308.28,307.35,307.5,7634.0,303.8466,303.9156,302.9987,303.1466,7634.0
2023-10-27 14:00:00,307.49,307.74,306.89,306.9,12119.0,303.1368,303.3832,302.5452,302.5551,12119.0
2023-10-27 14:10:00,306.97,307.2,306.11,306.11,10467.0,302.6241,302.8509,301.7763,301.7763,10467.0
2023-10-27 14:20:00,306.14,306.14,305.01,305.07,17890.0,301.8059,301.8059,300.6919,300.751,17890.0
2023-10-27 14:30:00,305.0,307.08,304.97,306.75,22201.0,300.682,302.7326,300.6524,302.4072,22201.0
2023-10-27 14:40:00,306.89,307.51,306.66,307.1,9474.0,302.5452,303.1565,302.3185,302.7523,9474.0
2023-10-27 14:50:00,307.12,307.14,306.44,306.56,17442.0,302.772,302.7917,302.1016,302.2199,17442.0
2023-10-27 15:00:00,306.71,307.13,306.22,306.22,8963.0,302.3678,302.7819,301.8847,301.8847,8963.0
2023-10-27 15:10:00,306.23,307.08,306.22,306.41,17521.0,301.8946,302.7326,301.8847,302.072,17521.0
2023-10-27 15:20:00,306.38,307.41,306.12,307.25,19326.0,302.0425,303.0579,301.7861,302.9002,19326.0
2023-10-27 15:30:00,307.42,307.78,306.38,306.47,19801.0,303.0677,303.4226,302.0425,302.1312,19801.0
2023-10-27 15:40:00,306.57,307.36,306.4,307.22,51572.0,302.2298,303.0086,302.0622,302.8706,51572.0
2023-10-27 15:50:00,307.5,307.59,306.75,306.9,105596.0,303.1466,303.2353,302.4072,302.5551,105596.0
2023-10-30 09:30:00,307.21,308.06,302.31,303.43,23880.0,302.8607,303.6987,298.0301,299.1342,23880.0
2023-10-30 09:40:00,303.45,304.85,303.17,303.55,15588.0,299.154,300.5341,298.8779,299.2525,15588.0
2023-10-30 09:50:00,303.52,305.1,302.42,304.92,29046.0,299.223,300.7806,298.1385,300.6031,29046.0
2023-10-30 10:00:00,305.12,305.71,304.91,305.13,20962.0,300.8003,301.382,300.5933,300.8102,20962.0
2023-10-30 10:10:00,305.1,305.75,304.48,305.75,11888.0,300.7806,301.4214,300.1694,301.4214,11888.0
2023-10-30 10:20:00,306.07,306.98,306.03,306.98,29896.0,301.7369,302.634,301.6974,302.634,29896.0
2023-10-30 10:30:00,306.95,307.67,306.02,307.19,8785.0,302.6044,303.3142,301.6876,302.841,8785.0
2023-10-30 10:40:00,307.4,307.47,305.69,306.0,32651.0,303.048,303.117,301.3622,301.6678,32651.0
2023-10-30 10:50:00,306.01,306.56,305.43,305.71,19526.0,301.6777,302.2199,301.1059,301.382,19526.0
2023-10-30 11:00:00,305.77,306.53,305.58,306.44,7758.0,301.4411,302.1903,301.2538,302.1016,7758.0
2023-10-30 11:10:00,306.54,306.57,305.92,305.93,7744.0,302.2002,302.2298,301.589,301.5988,7744.0
2023-10-30 11:20:00,306.15,306.22,305.84,305.97,7542.0,301.8157,301.8847,301.5101,301.6383,7542.0
2023-10-30 11:30:00,305.87,306.77,305.86,306.35,12553.0,301.5397,302.4269,301.5298,302.0129,12553.0
2023-10-30 11:40:00,306.35,306.97,306.34,306.84,10939.0,302.0129,302.6241,302.003,302.496,10939.0
2023-10-30 11:50:00,307.04,308.26,307.03,308.1,6694.0,302.6931,303.8959,302.6833,303.7381,6694.0
2023-10-30 12:00:00,308.12,308.34,307.97,308.09,10319.0,303.7578,303.9747,303.61,303.7283,10319.0
2023-10-30 12:10:00,307.96,308.44,307.96,308.44,6500.0,303.6001,304.0733,303.6001,304.0733,6500.0
2023-10-30 12:20:00,308.52,308.52,308.19,308.27,6849.0,304.1522,304.1522,303.8268,303.9057,6849.0
2023-10-30 12:30:00,308.38,308.42,308.13,308.16,5623.0,304.0142,304.0536,303.7677,303.7973,5623.0
2023-10-30 12:40:00,308.16,308.32,307.68,307.81,8784.0,303.7973,303.955,303.3241,303.4522,8784.0
2023-10-30 12:50:00,307.82,307.92,307.62,307.87,5944.0,303.4621,303.5607,303.2649,303.5114,5944.0
2023-10-30 13:00:00,307.96,308.57,307.84,308.56,3606.0,303.6001,304.2015,303.4818,304.1916,3606.0
2023-10-30 13:10:00,308.45,308.52,308.31,308.36,2363.0,304.0832,304.1522,303.9451,303.9944,2363.0
2023-10-30 13:20:00,308.25,308.35,307.7,308.0,22366.0,303.886,303.9846,303.3438,303.6395,22366.0
2023-10-30 13:30:00,308.04,308.08,306.8,307.24,10425.0,303.679,303.7184,302.4565,302.8903,10425.0
2023-10-30 13:40:00,307.33,307.56,307.33,307.39,2208.0,302.979,303.2058,302.979,303.0382,2208.0
2023-10-30 13:50:00,307.44,307.53,307.23,307.3,3870.0,303.0875,303.1762,302.8804,302.9494,3870.0
2023-10-30 14:00:00,307.38,307.46,306.87,307.0,8380.0,303.0283,303.1072,302.5255,302.6537,8380.0
2023-10-30 14:10:00,306.91,307.11,306.87,307.0,5380.0,302.565,302.7621,302.5255,302.6537,5380.0
2023-10-30 14:20:00,307.01,307.34,306.98,306.98,12158.0,302.6635,302.9889,302.634,302.634,12158.0
2023-10-30 14:30:00,306.97,307.3,306.92,307.12,11044.0,302.6241,302.9494,302.5748,302.772,11044.0
2023-10-30 14:40:00,307.07,307.47,307.04,307.45,6684.0,302.7227,303.117,302.6931,303.0973,6684.0
2023-10-30 14:50:00,307.35,307.4,307.05,307.18,7305.0,302.9987,303.048,302.703,302.8311,7305.0
2023-10-30 15:00:00,307.25,308.15,307.19,308.15,47340.0,302.9002,303.7874,302.841,303.7874,47340.0
2023-10-30 15:10:00,308.32,308.56,308.28,308.4,8280.0,303.955,304.1916,303.9156,304.0339,8280.0
2023-10-30 15:20:00,308.44,308.83,308.38,308.76,5258.0,304.0733,304.4578,304.0142,304.3888,5258.0
2023-10-30 15:30:00,308.76,309.44,308.76,309.4,10275.0,304.3888,305.0591,304.3888,305.0197,10275.0
2023-10-30 15:40:00,309.4,309.62,308.9,309.3,71125.0,305.0197,305.2366,304.5268,304.9211,71125.0
2023-10-30 15:50:00,309.2,309.63,308.61,308.72,117981.0,304.8225,305.2465,304.2409,304.3493,117981.0
2023-10-31 09:30:00,310.16,310.46,306.73,308.51,16581.0,306.3767,306.6731,302.9886,304.7469,16581.0
2023-10-31 09:40:00,308.36,309.77,308.04,308.54,42429.0,304.5987,305.9915,304.2826,304.7765,42429.0
2023-10-31 09:50:00,308.54,308.7,307.89,308.22,7584.0,304.7765,304.9345,304.1344,304.4604,7584.0
2023-10-31 10:00:00,308.04,308.54,307.52,308.54,8379.0,304.2826,304.7765,303.7689,304.7765,8379.0
2023-10-31 10:10:00,308.65,309.92,308.4,309.47,6960.0,304.8852,306.1397,304.6382,305.6952,6960.0
2023-10-31 10:20:00,309.26,309.5,308.62,309.26,20508.0,305.4877,305.7248,304.8555,305.4877,20508.0
2023-10-31 10:30:00,309.45,309.89,308.99,309.06,9797.0,305.6754,306.11,305.221,305.2902,9797.0
2023-10-31 10:40:00,308.95,309.16,308.43,308.43,7198.0,305.1815,305.3889,304.6678,304.6678,7198.0
2023-10-31 10:50:00,308.4,308.59,307.69,307.77,8285.0,304.6382,304.8259,303.9369,304.0159,8285.0
2023-10-31 11:00:00,307.88,308.27,307.81,307.81,7913.0,304.1245,304.5098,304.0554,304.0554,7913.0
2023-10-31 11:10:00,307.8,308.22,307.77,307.77,8981.0,304.0455,304.4604,304.0159,304.0159,8981.0
2023-10-31 11:20:00,307.92,308.36,307.73,308.29,13353.0,304.1641,304.5987,303.9764,304.5295,13353.0
2023-10-31 11:30:00,308.13,308.55,307.96,308.41,9491.0,304.3715,304.7864,304.2036,304.6481,9491.0
2023-10-31 11:40:00,308.48,309.09,308.3,308.87,5310.0,304.7172,305.3198,304.5394,305.1025,5310.0
2023-10-31 11:50:00,309.09,309.27,308.77,309.27,6429.0,305.3198,305.4976,305.0037,305.4976,6429.0
2023-10-31 12:00:00,309.36,309.64,309.17,309.19,8019.0,305.5865,305.8631,305.3988,305.4186,8019.0
2023-10-31 12:10:00,309.13,309.13,308.67,308.67,4572.0,305.3593,305.3593,304.9049,304.9049,4572.0
2023-10-31 12:20:00,308.77,308.89,308.49,308.67,7052.0,305.0037,305.1222,304.7271,304.9049,7052.0
2023-10-31 12:30:00,308.92,309.6,308.81,309.13,10051.0,305.1519,305.8236,305.0432,305.3593,10051.0
2023-10-31 12:40:00,309.09,309.58,308.89,309.12,8241.0,305.3198,305.8038,305.1222,305.3494,8241.0
2023-10-31 12:50:00,309.16,309.49,309.12,309.31,8985.0,305.3889,305.7149,305.3494,305.5371,8985.0
2023-10-31 13:00:00,309.37,309.98,309.35,309.87,11087.0,305.5964,306.1989,305.5766,306.0903,11087.0
2023-10-31 13:10:00,309.85,309.94,309.59,309.85,7537.0,306.0705,306.1594,305.8137,306.0705,7537.0
2023-10-31 13:20:00,309.9,310.12,309.83,310.12,6720.0,306.1199,306.3372,306.0508,306.3372,6720.0
2023-10-31 13:30:00,310.19,310.44,310.01,310.15,9811.0,306.4064,306.6533,306.2286,306.3669,9811.0
2023-10-31 13:40:00,310.17,310.44,310.07,310.22,14851.0,306.3866,306.6533,306.2878,306.436,14851.0
2023-10-31 13:50:00,310.3,310.5,310.22,310.49,16071.0,306.515,306.7126,306.436,306.7027,16071.0
2023-10-31 14:00:00,310.5,310.6,310.21,310.41,8064.0,306.7126,306.8114,306.4261,306.6237,8064.0
2023-10-31 14:10:00,310.28,310.48,310.25,310.29,15635.0,306.4953,306.6928,306.4656,306.5052,15635.0
2023-10-31 14:20:00,310.24,310.35,309.8,309.94,9449.0,306.4558,306.5644,306.0211,306.1594,9449.0
2023-10-31 14:30:00,309.78,309.87,309.57,309.63,9756.0,306.0014,306.0903,305.7939,305.8532,9756.0
2023-10-31 14:40:00,309.8,309.8,309.5,309.69,13637.0,306.0211,306.0211,305.7248,305.9125,13637.0
2023-10-31 14:50:00,309.64,310.15,309.63,309.83,15538.0,305.8631,306.3669,305.8532,306.0508,15538.0
2023-10-31 15:00:00,309.78,309.85,309.55,309.69,8310.0,306.0014,306.0705,305.7742,305.9125,8310.0
2023-10-31 15:10:00,309.69,309.71,309.3,309.4,11186.0,305.9125,305.9322,305.5272,305.626,11186.0
2023-10-31 15:20:00,309.4,309.69,309.32,309.36,16738.0,305.626,305.9125,305.547,305.5865,16738.0
2023-10-31 15:30:00,309.3,309.39,309.05,309.08,15696.0,305.5272,305.6161,305.2803,305.3099,15696.0
2023-10-31 15:40:00,309.04,309.35,308.73,309.19,38531.0,305.2704,305.5766,304.9642,305.4186,38531.0
2023-10-31 15:50:00,309.35,309.59,308.93,309.5,168225.0,305.5766,305.8137,305.1617,305.7248,168225.0
2023-11-01 09:30:00,310.63,310.84,309.54,310.84,8480.0,306.841,307.0484,305.7643,307.0484,8480.0
2023-11-01 09:40:00,310.93,310.99,310.52,310.76,7510.0,307.1373,307.1966,306.7323,306.9694,7510.0
2023-11-01 09:50:00,310.7,311.35,310.16,311.22,6088.0,306.9101,307.5522,306.3767,307.4238,6088.0
2023-11-01 10:00:00,311.42,312.15,311.41,311.9,9496.0,307.6214,308.3425,307.6115,308.0955,9496.0
2023-11-01 10:10:00,311.81,312.74,311.81,312.35,15044.0,308.0066,308.9253,308.0066,308.54,15044.0
2023-11-01 10:20:00,312.41,312.58,312.12,312.13,9627.0,308.5993,308.7672,308.3128,308.3227,9627.0
2023-11-01 10:30:00,312.34,312.55,312.02,312.47,6516.0,308.5301,308.7376,308.214,308.6586,6516.0
2023-11-01 10:40:00,312.31,312.7,312.12,312.13,8186.0,308.5005,308.8858,308.3128,308.3227,8186.0
2023-11-01 10:50:00,312.06,312.22,311.78,312.16,7370.0,308.2536,308.4116,307.977,308.3523,7370.0
2023-11-01 11:00:00,312.27,312.62,312.27,312.56,4309.0,308.461,308.8067,308.461,308.7475,4309.0
2023-11-01 11:10:00,312.59,312.79,312.1,312.39,4969.0,308.7771,308.9747,308.2931,308.5795,4969.0
2023-11-01 11:20:00,312.28,312.61,312.18,312.53,6072.0,308.4709,308.7969,308.3721,308.7178,6072.0
2023-11-01 11:30:00,312.66,312.87,312.55,312.73,3572.0,308.8462,309.0537,308.7376,308.9154,3572.0
2023-11-01 11:40:00,312.63,312.73,312.35,312.36,5902.0,308.8166,308.9154,308.54,308.5499,5902.0
2023-11-01 11:50:00,312.13,312.13,311.8,311.9,2220.0,308.3227,308.3227,307.9967,308.0955,2220.0
2023-11-01 12:00:00,311.82,311.84,310.78,310.78,4461.0,308.0165,308.0362,306.9892,306.9892,4461.0
2023-11-01 12:10:00,310.78,311.03,310.34,310.63,5762.0,306.9892,307.2361,306.5545,306.841,5762.0
2023-11-01 12:20:00,310.59,310.65,310.09,310.14,8288.0,306.8015,306.8608,306.3076,306.357,8288.0
2023-11-01 12:30:00,310.2,310.4,310.17,310.23,4068.0,306.4162,306.6138,306.3866,306.4459,4068.0
2023-11-01 12:40:00,310.31,310.56,310.3,310.5,3422.0,306.5249,306.7719,306.515,306.7126,3422.0
2023-11-01 12:50:00,310.49,310.49,310.28,310.38,3760.0,306.7027,306.7027,306.4953,306.5941,3760.0
2023-11-01 13:00:00,310.38,310.51,310.18,310.2,9296.0,306.5941,306.7225,306.3965,306.4162,9296.0
2023-11-01 13:10:00,310.25,310.49,310.06,310.06,12971.0,306.4656,306.7027,306.278,306.278,12971.0
2023-11-01 13:20:00,310.22,310.27,309.5,309.97,6335.0,306.436,306.4854,305.7248,306.1891,6335.0
2023-11-01 13:30:00,309.97,310.14,309.75,310.14,2689.0,306.1891,306.357,305.9717,306.357,2689.0
2023-11-01 13:40:00,310.05,310.3,309.65,309.93,7516.0,306.2681,306.515,305.873,306.1495,7516.0
2023-11-01 13:50:00,310.02,310.3,309.97,309.97,3786.0,306.2384,306.515,306.1891,306.1891,3786.0
2023-11-01 14:00:00,310.13,310.4,309.84,310.29,9533.0,306.3471,306.6138,306.0606,306.5052,9533.0
2023-11-01 14:10:00,310.16,310.4,310.06,310.35,7803.0,306.3767,306.6138,306.278,306.5644,7803.0
2023-11-01 14:20:00,310.43,310.91,310.21,310.38,22573.0,306.6434,307.1176,306.4261,306.5941,22573.0
2023-11-01 14:30:00,310.51,311.51,310.51,310.53,13405.0,306.7225,307.7103,306.7225,306.7422,13405.0
2023-11-01 14:40:00,310.73,310.87,310.07,310.87,8395.0,306.9398,307.0781,306.2878,307.0781,8395.0
2023-11-01 14:50:00,311.0,311.38,310.85,311.1,3607.0,307.2065,307.5819,307.0583,307.3053,3607.0
2023-11-01 15:00:00,311.28,312.23,311.28,311.84,12453.0,307.4831,308.4215,307.4831,308.0362,12453.0
2023-11-01 15:10:00,311.92,312.04,311.3,311.51,7143.0,308.1153,308.2338,307.5028,307.7103,7143.0
2023-11-01 15:20:00,311.34,311.63,311.2,311.32,20308.0,307.5423,307.8288,307.4041,307.5226,20308.0
2023-11-01 15:30:00,311.33,311.48,311.17,311.17,11602.0,307.5325,307.6806,307.3744,307.3744,11602.0
2023-11-01 15:40:00,311.21,311.41,310.96,311.28,14398.0,307.4139,307.6115,307.167,307.4831,14398.0
2023-11-01 15:50:00,311.3,312.21,311.1,311.7,84279.0,307.5028,308.4017,307.3053,307.898,84279.0
2023-11-02 09:30:00,311.99,314.39,311.99,313.15,9762.0,308.1844,310.5551,308.1844,309.3303,9762.0
2023-11-02 09:40:00,312.51,313.67,310.75,312.74,15721.0,308.6981,309.8439,306.9595,308.9253,15721.0
2023-11-02 09:50:00,313.1,314.03,312.28,313.92,6020.0,309.2809,310.1995,308.4709,310.0909,6020.0
2023-11-02 10:00:00,313.74,315.08,313.74,314.81,14402.0,309.9131,311.2367,309.9131,310.97,14402.0
2023-11-02 10:10:00,314.86,315.47,314.48,315.41,7944.0,311.0194,311.622,310.644,311.5627,7944.0
2023-11-02 10:20:00,315.79,316.4,315.73,315.81,4177.0,311.9381,312.5406,311.8788,311.9578,4177.0
2023-11-02 10:30:00,315.8,316.31,315.75,315.99,4289.0,311.9479,312.4517,311.8986,312.1356,4289.0
2023-11-02 10:40:00,316.11,316.6,316.09,316.6,3083.0,312.2542,312.7382,312.2344,312.7382,3083.0
2023-11-02 10:50:00,316.53,317.48,316.53,317.48,6874.0,312.669,313.6074,312.669,313.6074,6874.0
2023-11-02 11:00:00,317.68,317.75,316.64,316.81,8902.0,313.805,313.8742,312.7777,312.9456,8902.0
2023-11-02 11:10:00,316.88,316.89,316.17,316.74,12041.0,313.0148,313.0246,312.3134,312.8765,12041.0
2023-11-02 11:20:00,316.63,316.63,316.03,316.08,4474.0,312.7678,312.7678,312.1751,312.2245,4474.0
2023-11-02 11:30:00,315.94,316.44,315.73,316.04,14568.0,312.0862,312.5801,311.8788,312.185,14568.0
2023-11-02 11:40:00,316.15,316.67,316.12,316.23,4822.0,312.2937,312.8073,312.264,312.3727,4822.0
2023-11-02 11:50:00,316.24,316.24,315.3,315.3,5437.0,312.3826,312.3826,311.454,311.454,5437.0
2023-11-02 12:00:00,315.58,315.88,315.55,315.76,3500.0,311.7306,312.027,311.701,311.9084,3500.0
2023-11-02 12:10:00,315.91,317.06,315.91,317.06,7616.0,312.0566,313.1926,312.0566,313.1926,7616.0
2023-11-02 12:20:00,317.09,317.46,316.7,317.41,7169.0,313.2222,313.5877,312.837,313.5383,7169.0
2023-11-02 12:30:00,317.41,317.65,317.3,317.52,6138.0,313.5383,313.7754,313.4296,313.647,6138.0
2023-11-02 12:40:00,317.71,318.03,317.58,317.84,7666.0,313.8346,314.1507,313.7062,313.9631,7666.0
2023-11-02 12:50:00,317.84,317.88,317.67,317.74,6466.0,313.9631,314.0026,313.7951,313.8643,6466.0
2023-11-02 13:00:00,317.64,318.4,317.5,318.4,3784.0,313.7655,314.5162,313.6272,314.5162,3784.0
2023-11-02 13:10:00,318.53,318.79,318.52,318.68,3465.0,314.6446,314.9015,314.6348,314.7928,3465.0
2023-11-02 13:20:00,318.71,319.0,318.62,319.0,4219.0,314.8224,315.1089,314.7335,315.1089,4219.0
2023-11-02 13:30:00,319.05,319.24,318.75,319.17,5416.0,315.1583,315.346,314.862,315.2768,5416.0
2023-11-02 13:40:00,319.12,319.2,318.71,318.82,6254.0,315.2274,315.3065,314.8224,314.9311,6254.0
2023-11-02 13:50:00,318.69,319.11,318.69,318.98,10305.0,314.8027,315.2176,314.8027,315.0892,10305.0
2023-11-02 14:00:00,319.06,319.09,318.56,318.56,4671.0,315.1682,315.1978,314.6743,314.6743,4671.0
2023-11-02 14:10:00,318.69,318.92,318.16,318.92,9995.0,314.8027,315.0299,314.2792,315.0299,9995.0
2023-11-02 14:20:00,318.82,318.83,318.38,318.5,5986.0,314.9311,314.941,314.4965,314.615,5986.0
2023-11-02 14:30:00,318.44,319.03,318.44,319.03,7502.0,314.5557,315.1385,314.5557,315.1385,7502.0
2023-11-02 14:40:00,319.05,319.37,319.0,319.08,5763.0,315.1583,315.4744,315.1089,315.1879,5763.0
2023-11-02 14:50:00,319.08,319.31,318.92,319.13,10113.0,315.1879,315.4151,315.0299,315.2373,10113.0
2023-11-02 15:00:00,319.06,319.37,319.06,319.34,4613.0,315.1682,315.4744,315.1682,315.4448,4613.0
2023-11-02 15:10:00,319.34,319.81,319.26,319.63,13305.0,315.4448,315.909,315.3657,315.7312,13305.0
2023-11-02 15:20:00,319.6,319.82,319.51,319.74,6872.0,315.7016,315.9189,315.6127,315.8399,6872.0
2023-11-02 15:30:00,319.75,319.96,319.48,319.73,35306.0,315.8498,316.0572,315.5831,315.83,35306.0
2023-11-02 15:40:00,319.76,320.61,319.68,320.36,16926.0,315.8596,316.6993,315.7806,316.4523,16926.0
2023-11-02 15:50:00,320.33,321.3,320.15,321.24,105190.0,316.4227,317.3809,316.2449,317.3216,105190.0
2023-11-03 09:30:00,322.95,323.38,322.09,323.23,56058.0,319.0107,319.4355,318.1612,319.2873,56058.0
2023-11-03 09:40:00,323.14,323.17,320.97,320.97,24976.0,319.1984,319.228,317.0549,317.0549,24976.0
2023-11-03 09:50:00,320.66,321.04,320.32,320.32,6727.0,316.7487,317.124,316.4128,316.4128,6727.0
2023-11-03 10:00:00,320.79,321.56,320.0,321.39,5397.0,316.8771,317.6377,316.0967,317.4698,5397.0
2023-11-03 10:10:00,321.46,322.07,321.01,321.72,5425.0,317.5389,318.1415,317.0944,317.7957,5425.0
2023-11-03 10:20:00,321.54,321.55,321.07,321.28,3423.0,317.6179,317.6278,317.1537,317.3611,3423.0
2023-11-03 10:30:00,321.29,321.67,321.21,321.65,9368.0,317.371,317.7463,317.292,317.7266,9368.0
2023-11-03 10:40:00,321.5,321.5,320.8,321.14,6896.0,317.5784,317.5784,316.887,317.2228,6896.0
2023-11-03 10:50:00,320.98,321.19,320.59,320.89,8367.0,317.0648,317.2722,316.6795,316.9759,8367.0
2023-11-03 11:00:00,321.09,321.1,320.56,320.58,3677.0,317.1734,317.1833,316.6499,316.6696,3677.0
2023-11-03 11:10:00,320.69,320.69,319.85,320.42,33692.0,316.7783,316.7783,315.9485,316.5116,33692.0
2023-11-03 11:20:00,320.48,320.61,320.28,320.43,6374.0,316.5709,316.6993,316.3733,316.5215,6374.0
2023-11-03 11:30:00,320.43,321.1,320.42,321.03,6119.0,316.5215,317.1833,316.5116,317.1141,6119.0
2023-11-03 11:40:00,320.89,321.4,320.81,321.17,10347.0,316.9759,317.4796,316.8968,317.2524,10347.0
2023-11-03 11:50:00,321.28,321.68,321.11,321.59,4996.0,317.3611,317.7562,317.1932,317.6673,4996.0
2023-11-03 12:00:00,321.66,321.92,321.58,321.87,2393.0,317.7365,317.9933,317.6574,317.9439,2393.0
2023-11-03 12:10:00,321.82,322.1,321.78,321.97,3189.0,317.8945,318.1711,317.855,318.0427,3189.0
2023-11-03 12:20:00,321.85,322.91,321.83,322.79,18362.0,317.9241,318.9712,317.9044,318.8527,18362.0
2023-11-03 12:30:00,322.79,323.26,322.55,323.23,9337.0,318.8527,319.3169,318.6156,319.2873,9337.0
2023-11-03 12:40:00,323.17,323.25,322.74,322.74,7719.0,319.228,319.3071,318.8033,318.8033,7719.0
2023-11-03 12:50:00,322.74,323.32,322.64,323.02,8423.0,318.8033,319.3762,318.7045,319.0799,8423.0
2023-11-03 13:00:00,323.03,323.38,322.73,322.83,5134.0,319.0898,319.4355,318.7934,318.8922,5134.0
2023-11-03 13:10:00,322.84,322.84,322.45,322.45,6654.0,318.9021,318.9021,318.5168,318.5168,6654.0
2023-11-03 13:20:00,322.79,323.14,322.62,323.12,4981.0,318.8527,319.1984,318.6848,319.1787,4981.0
2023-11-03 13:30:00,323.26,323.35,323.08,323.08,4087.0,319.3169,319.4058,319.1391,319.1391,4087.0
2023-11-03 13:40:00,323.08,323.25,322.83,323.25,4642.0,319.1391,319.3071,318.8922,319.3071,4642.0
2023-11-03 13:50:00,323.09,323.29,322.9,322.98,3140.0,319.149,319.3466,318.9613,319.0404,3140.0
2023-11-03 14:00:00,322.91,323.4,322.84,323.37,5901.0,318.9712,319.4552,318.9021,319.4256,5901.0
2023-11-03 14:10:00,323.44,323.45,323.14,323.15,6547.0,319.4948,319.5046,319.1984,319.2083,6547.0
2023-11-03 14:20:00,323.0,323.29,322.89,323.23,5639.0,319.0601,319.3466,318.9515,319.2873,5639.0
2023-11-03 14:30:00,323.17,323.8,323.1,323.54,5477.0,319.228,319.8504,319.1589,319.5935,5477.0
2023-11-03 14:40:00,323.63,323.64,323.36,323.41,4977.0,319.6824,319.6923,319.4157,319.4651,4977.0
2023-11-03 14:50:00,323.47,323.78,323.45,323.53,6036.0,319.5244,319.8306,319.5046,319.5837,6036.0
2023-11-03 15:00:00,323.44,323.82,323.43,323.63,7859.0,319.4948,319.8701,319.4849,319.6824,7859.0
2023-11-03 15:10:00,323.73,324.0,323.37,323.58,10299.0,319.7812,320.0479,319.4256,319.633,10299.0
2023-11-03 15:20:00,323.49,323.83,323.48,323.71,5277.0,319.5441,319.88,319.5343,319.7615,5277.0
2023-11-03 15:30:00,323.64,323.98,323.36,323.94,7975.0,319.6923,320.0282,319.4157,319.9887,7975.0
2023-11-03 15:40:00,324.03,324.11,323.36,323.41,15606.0,320.0776,320.1566,319.4157,319.4651,15606.0
2023-11-03 15:50:00,323.39,323.59,322.98,323.19,60223.0,319.4454,319.6429,319.0404,319.2478,60223.0
2023-11-06 09:30:00,324.01,324.85,322.57,322.57,6212.0,320.0578,320.8876,318.6354,318.6354,6212.0
2023-11-06 09:40:00,322.34,323.04,321.25,321.88,6067.0,318.4082,319.0996,317.3315,317.9538,6067.0
2023-11-06 09:50:00,322.07,322.57,321.89,322.57,4729.0,318.1415,318.6354,317.9637,318.6354,4729.0
2023-11-06 10:00:00,322.44,322.55,321.52,321.57,9209.0,318.5069,318.6156,317.5982,317.6476,9209.0
2023-11-06 10:10:00,321.5,322.31,321.28,322.29,6499.0,317.5784,318.3785,317.3611,318.3588,6499.0
2023-11-06 10:20:00,322.17,322.66,322.01,322.65,5612.0,318.2402,318.7243,318.0822,318.7144,5612.0
2023-11-06 10:30:00,322.74,323.05,322.6,322.79,5480.0,318.8033,319.1095,318.665,318.8527,5480.0
2023-11-06 10:40:00,322.96,323.29,322.73,322.85,5502.0,319.0206,319.3466,318.7934,318.9119,5502.0
2023-11-06 10:50:00,322.83,323.19,322.83,323.19,3016.0,318.8922,319.2478,318.8922,319.2478,3016.0
2023-11-06 11:00:00,323.38,323.43,323.16,323.16,3273.0,319.4355,319.4849,319.2182,319.2182,3273.0
2023-11-06 11:10:00,323.23,324.26,323.21,324.08,7139.0,319.2873,320.3047,319.2676,320.1269,7139.0
2023-11-06 11:20:00,324.07,324.21,323.77,323.81,3693.0,320.1171,320.2554,319.8207,319.8602,3693.0
2023-11-06 11:30:00,323.62,324.09,323.5,324.0,3470.0,319.6726,320.1368,319.554,320.0479,3470.0
2023-11-06 11:40:00,324.05,324.23,323.85,324.17,2089.0,320.0973,320.2751,319.8997,320.2158,2089.0
2023-11-06 11:50:00,324.04,324.36,323.91,324.36,2324.0,320.0874,320.4035,319.959,320.4035,2324.0
2023-11-06 12:00:00,324.44,324.61,324.19,324.19,4911.0,320.4826,320.6505,320.2356,320.2356,4911.0
2023-11-06 12:10:00,324.25,324.66,324.24,324.66,4665.0,320.2949,320.6999,320.285,320.6999,4665.0
2023-11-06 12:20:00,324.65,324.65,324.42,324.63,1284.0,320.69,320.69,320.4628,320.6702,1284.0
2023-11-06 12:30:00,324.6,324.78,324.5,324.72,4417.0,320.6406,320.8184,320.5418,320.7591,4417.0
2023-11-06 12:40:00,324.61,324.87,324.41,324.79,4864.0,320.6505,320.9073,320.4529,320.8283,4864.0
2023-11-06 12:50:00,324.95,325.06,324.63,325.06,4741.0,320.9863,321.095,320.6702,321.095,4741.0
2023-11-06 13:00:00,325.09,325.31,324.79,325.29,5487.0,321.1246,321.3419,320.8283,321.3222,5487.0
2023-11-06 13:10:00,325.39,325.52,325.21,325.43,3900.0,321.421,321.5494,321.2432,321.4605,3900.0
2023-11-06 13:20:00,325.41,325.56,325.29,325.54,6809.0,321.4407,321.5889,321.3222,321.5691,6809.0
2023-11-06 13:30:00,325.49,325.76,325.34,325.72,9174.0,321.5197,321.7865,321.3716,321.7469,9174.0
2023-11-06 13:40:00,325.72,325.85,325.66,325.79,5921.0,321.7469,321.8754,321.6877,321.8161,5921.0
2023-11-06 13:50:00,325.77,325.77,325.16,325.33,10368.0,321.7963,321.7963,321.1938,321.3617,10368.0
2023-11-06 14:00:00,325.36,325.53,324.94,324.94,10423.0,321.3913,321.5593,320.9765,320.9765,10423.0
2023-11-06 14:10:00,324.96,325.06,324.13,324.5,3416.0,320.9962,321.095,320.1763,320.5418,3416.0
2023-11-06 14:20:00,324.51,324.85,324.4,324.79,8376.0,320.5517,320.8876,320.443,320.8283,8376.0
2023-11-06 14:30:00,324.79,325.08,324.67,324.99,5553.0,320.8283,321.1147,320.7097,321.0258,5553.0
2023-11-06 14:40:00,325.03,325.16,324.67,324.67,7029.0,321.0654,321.1938,320.7097,320.7097,7029.0
2023-11-06 14:50:00,324.72,324.9,324.49,324.56,10321.0,320.7591,320.9369,320.5319,320.6011,10321.0
2023-11-06 15:00:00,324.56,324.58,324.29,324.47,9034.0,320.6011,320.6208,320.3344,320.5122,9034.0
2023-11-06 15:10:00,324.42,324.76,324.13,324.52,14148.0,320.4628,320.7986,320.1763,320.5616,14148.0
2023-11-06 15:20:00,324.49,324.83,324.48,324.83,8523.0,320.5319,320.8678,320.5221,320.8678,8523.0
2023-11-06 15:30:00,324.79,324.82,324.45,324.5,8653.0,320.8283,320.8579,320.4924,320.5418,8653.0
2023-11-06 15:40:00,324.4,324.78,324.4,324.52,13143.0,320.443,320.8184,320.443,320.5616,13143.0
2023-11-06 15:50:00,324.57,325.58,324.53,325.58,63835.0,320.611,321.6086,320.5715,321.6086,63835.0
2023-11-07 09:30:00,325.83,326.87,324.66,325.49,8817.0,321.8556,322.8829,320.6999,321.5197,8817.0
2023-11-07 09:40:00,325.48,326.51,325.08,326.41,2608.0,321.5099,322.5273,321.1147,322.4285,2608.0
2023-11-07 09:50:00,326.62,326.62,325.54,325.71,4745.0,322.636,322.636,321.5691,321.7371,4745.0
2023-11-07 10:00:00,325.87,325.93,325.3,325.41,4794.0,321.8951,321.9544,321.3321,321.4407,4794.0
2023-11-07 10:10:00,325.65,326.01,325.24,325.73,3295.0,321.6778,322.0334,321.2728,321.7568,3295.0
2023-11-07 10:20:00,325.69,326.14,325.48,326.11,4848.0,321.7173,322.1618,321.5099,322.1322,4848.0
2023-11-07 10:30:00,326.07,326.19,325.97,326.06,5027.0,322.0927,322.2112,321.9939,322.0828,5027.0
2023-11-07 10:40:00,326.06,326.52,326.06,326.47,3727.0,322.0828,322.5372,322.0828,322.4878,3727.0
2023-11-07 10:50:00,326.42,326.92,326.08,326.57,4141.0,322.4384,322.9323,322.1025,322.5866,4141.0
2023-11-07 11:00:00,326.69,326.85,326.64,326.73,4206.0,322.7051,322.8632,322.6557,322.7446,4206.0
2023-11-07 11:10:00,326.72,326.72,325.77,325.96,3360.0,322.7347,322.7347,321.7963,321.984,3360.0
2023-11-07 11:20:00,325.94,325.96,325.4,325.51,10734.0,321.9643,321.984,321.4308,321.5395,10734.0
2023-11-07 11:30:00,325.5,325.87,325.24,325.46,12691.0,321.5296,321.8951,321.2728,321.4901,12691.0
2023-11-07 11:40:00,325.43,325.8,325.41,325.52,5924.0,321.4605,321.826,321.4407,321.5494,5924.0
2023-11-07 11:50:00,325.71,325.78,325.61,325.64,2060.0,321.7371,321.8062,321.6383,321.6679,2060.0
2023-11-07 12:00:00,325.56,325.76,325.47,325.52,3855.0,321.5889,321.7865,321.5,321.5494,3855.0
2023-11-07 12:10:00,325.61,325.62,324.86,325.09,5580.0,321.6383,321.6482,320.8974,321.1246,5580.0
2023-11-07 12:20:00,325.06,325.31,324.96,325.14,4715.0,321.095,321.3419,320.9962,321.174,4715.0
2023-11-07 12:30:00,325.1,325.21,325.0,325.07,6300.0,321.1345,321.2432,321.0357,321.1049,6300.0
2023-11-07 12:40:00,325.11,325.17,324.86,325.06,7993.0,321.1444,321.2036,320.8974,321.095,7993.0
2023-11-07 12:50:00,325.07,325.09,324.84,325.0,2951.0,321.1049,321.1246,320.8777,321.0357,2951.0
2023-11-07 13:00:00,324.92,325.17,324.82,324.82,11663.0,320.9567,321.2036,320.8579,320.8579,11663.0
2023-11-07 13:10:00,324.82,325.22,324.72,325.22,3456.0,320.8579,321.253,320.7591,321.253,3456.0
2023-11-07 13:20:00,325.26,325.43,325.26,325.29,3330.0,321.2926,321.4605,321.2926,321.3222,3330.0
2023-11-07 13:30:00,325.23,325.64,325.23,325.64,2869.0,321.2629,321.6679,321.2629,321.6679,2869.0
2023-11-07 13:40:00,325.77,325.85,325.49,325.5,2076.0,321.7963,321.8754,321.5197,321.5296,2076.0
2023-11-07 13:50:00,325.33,325.63,325.33,325.63,2899.0,321.3617,321.658,321.3617,321.658,2899.0
2023-11-07 14:00:00,325.63,325.78,325.56,325.59,3530.0,321.658,321.8062,321.5889,321.6185,3530.0
2023-11-07 14:10:00,325.42,325.67,325.26,325.27,4946.0,321.4506,321.6975,321.2926,321.3024,4946.0
2023-11-07 14:20:00,325.18,325.44,325.1,325.34,5931.0,321.2135,321.4704,321.1345,321.3716,5931.0
2023-11-07 14:30:00,325.32,325.55,325.03,325.03,8908.0,321.3518,321.579,321.0654,321.0654,8908.0
2023-11-07 14:40:00,325.12,325.39,325.05,325.24,4687.0,321.1543,321.421,321.0851,321.2728,4687.0
2023-11-07 14:50:00,325.25,325.41,325.11,325.22,4169.0,321.2827,321.4407,321.1444,321.253,4169.0
2023-11-07 15:00:00,325.29,325.42,325.26,325.31,3724.0,321.3222,321.4506,321.2926,321.3419,3724.0
2023-11-07 15:10:00,325.28,325.54,325.24,325.47,19046.0,321.3123,321.5691,321.2728,321.5,19046.0
2023-11-07 15:20:00,325.5,325.94,325.42,325.85,10143.0,321.5296,321.9643,321.4506,321.8754,10143.0
2023-11-07 15:30:00,325.77,325.92,325.66,325.81,15473.0,321.7963,321.9445,321.6877,321.8358,15473.0
2023-11-07 15:40:00,325.77,326.57,325.73,326.38,12340.0,321.7963,322.5866,321.7568,322.3989,12340.0
2023-11-07 15:50:00,326.32,326.45,325.57,326.35,56574.0,322.3396,322.468,321.5988,322.3693,56574.0
2023-11-08 09:30:00,326.23,326.83,324.32,324.38,15511.0,322.2507,322.8434,320.364,320.4233,15511.0
2023-11-08 09:40:00,324.34,325.97,324.32,325.75,6078.0,320.3838,321.9939,320.364,321.7766,6078.0
2023-11-08 09:50:00,326.34,326.93,325.93,326.71,5125.0,322.3594,322.9422,321.9544,322.7249,5125.0
2023-11-08 10:00:00,326.75,327.19,326.53,326.71,8779.0,322.7644,323.199,322.5471,322.7249,8779.0
2023-11-08 10:10:00,327.37,328.12,327.0,328.1,4482.0,323.3768,324.1177,323.0113,324.0979,4482.0
2023-11-08 10:20:00,328.0,328.36,327.99,328.34,4637.0,323.9991,324.3547,323.9893,324.335,4637.0
2023-11-08 10:30:00,328.33,328.35,327.6,328.09,8394.0,324.3251,324.3449,323.604,324.088,8394.0
2023-11-08 10:40:00,328.16,328.43,327.9,328.24,6318.0,324.1572,324.4239,323.9003,324.2362,6318.0
2023-11-08 10:50:00,328.15,328.42,327.98,328.36,6980.0,324.1473,324.414,323.9794,324.3547,6980.0
2023-11-08 11:00:00,328.37,328.91,328.35,328.87,5438.0,324.3646,324.898,324.3449,324.8585,5438.0
2023-11-08 11:10:00,328.77,328.78,328.1,328.54,7328.0,324.7597,324.7696,324.0979,324.5325,7328.0
2023-11-08 11:20:00,328.41,328.41,327.64,328.39,4757.0,324.4041,324.4041,323.6435,324.3844,4757.0
2023-11-08 11:30:00,328.27,328.27,327.26,327.53,4274.0,324.2658,324.2658,323.2682,323.5349,4274.0
2023-11-08 11:40:00,327.14,327.54,326.82,327.0,9532.0,323.1496,323.5447,322.8335,323.0113,9532.0
2023-11-08 11:50:00,326.85,326.97,326.28,326.51,8145.0,322.8632,322.9817,322.3001,322.5273,8145.0
2023-11-08 12:00:00,326.36,326.36,325.57,325.65,8985.0,322.3791,322.3791,321.5988,321.6778,8985.0
2023-11-08 12:10:00,325.76,326.19,325.76,325.85,5758.0,321.7865,322.2112,321.7865,321.8754,5758.0
2023-11-08 12:20:00,325.98,326.44,325.97,326.37,7846.0,322.0038,322.4582,321.9939,322.389,7846.0
2023-11-08 12:30:00,326.56,326.67,326.33,326.59,4040.0,322.5767,322.6854,322.3495,322.6063,4040.0
2023-11-08 12:40:00,326.56,326.56,326.19,326.19,3315.0,322.5767,322.5767,322.2112,322.2112,3315.0
2023-11-08 12:50:00,326.25,326.61,326.09,326.61,6068.0,322.2705,322.6261,322.1124,322.6261,6068.0
2023-11-08 13:00:00,326.63,327.08,326.63,326.94,4265.0,322.6458,323.0904,322.6458,322.9521,4265.0
2023-11-08 13:10:00,326.88,326.88,326.34,326.63,2969.0,322.8928,322.8928,322.3594,322.6458,2969.0
2023-11-08 13:20:00,326.55,326.97,326.51,326.92,2200.0,322.5668,322.9817,322.5273,322.9323,2200.0
2023-11-08 13:30:00,326.92,327.06,326.88,327.0,3746.0,322.9323,323.0706,322.8928,323.0113,3746.0
2023-11-08 13:40:00,327.02,327.06,326.39,326.42,6559.0,323.0311,323.0706,322.4088,322.4384,6559.0
2023-11-08 13:50:00,326.66,327.03,326.59,326.93,5704.0,322.6755,323.041,322.6063,322.9422,5704.0
2023-11-08 14:00:00,327.07,327.23,327.02,327.23,2952.0,323.0805,323.2385,323.0311,323.2385,2952.0
2023-11-08 14:10:00,327.12,327.14,326.96,327.14,1316.0,323.1299,323.1496,322.9718,323.1496,1316.0
2023-11-08 14:20:00,327.23,327.36,327.07,327.27,2486.0,323.2385,323.3669,323.0805,323.278,2486.0
2023-11-08 14:30:00,327.52,327.73,327.43,327.63,7761.0,323.525,323.7324,323.4361,323.6336,7761.0
2023-11-08 14:40:00,327.65,327.65,327.4,327.5,1016.0,323.6534,323.6534,323.4064,323.5052,1016.0
2023-11-08 14:50:00,327.57,327.72,327.42,327.51,7425.0,323.5744,323.7225,323.4262,323.5151,7425.0
2023-11-08 15:00:00,327.52,327.52,326.88,327.25,5988.0,323.525,323.525,322.8928,323.2583,5988.0
2023-11-08 15:10:00,327.25,327.77,327.24,327.74,3774.0,323.2583,323.7719,323.2484,323.7423,3774.0
2023-11-08 15:20:00,327.75,327.92,327.75,327.81,2796.0,323.7522,323.9201,323.7522,323.8114,2796.0
2023-11-08 15:30:00,327.72,327.72,327.34,327.56,7518.0,323.7225,323.7225,323.3472,323.5645,7518.0
2023-11-08 15:40:00,327.63,328.3,327.56,327.95,10645.0,323.6336,324.2955,323.5645,323.9497,10645.0
2023-11-08 15:50:00,328.0,328.26,327.29,327.72,39400.0,323.9991,324.256,323.2978,323.7225,39400.0
2023-11-09 09:30:00,328.32,329.78,325.56,328.93,8176.0,324.3152,325.7574,321.5889,324.9178,8176.0
2023-11-09 09:40:00,329.79,329.8,328.94,329.16,4191.0,325.7673,325.7772,324.9277,325.145,4191.0
2023-11-09 09:50:00,329.15,329.66,329.15,329.66,3042.0,325.1351,325.6389,325.1351,325.6389,3042.0
2023-11-09 10:00:00,329.63,331.45,329.63,330.34,14513.0,325.6092,327.407,325.6092,326.3106,14513.0
2023-11-09 10:10:00,330.25,330.89,329.9,329.9,2931.0,326.2217,326.8539,325.876,325.876,2931.0
2023-11-09 10:20:00,330.12,330.43,329.95,330.39,4262.0,326.0933,326.3995,325.9253,326.36,4262.0
2023-11-09 10:30:00,330.15,330.16,330.15,330.16,200.0,326.1229,326.1328,326.1229,326.1328,200.0
2023-11-09 10:40:00,329.98,330.23,329.96,330.13,2865.0,325.955,326.2019,325.9352,326.1031,2865.0
2023-11-09 10:50:00,330.13,330.24,329.88,330.19,6847.0,326.1031,326.2118,325.8562,326.1624,6847.0
2023-11-09 11:00:00,330.19,330.92,330.13,330.92,4876.0,326.1624,326.8835,326.1031,326.8835,4876.0
2023-11-09 11:10:00,330.96,331.31,330.95,331.15,3348.0,326.923,327.2688,326.9131,327.1107,3348.0
2023-11-09 11:20:00,331.14,331.14,330.55,330.7,5586.0,327.1008,327.1008,326.518,326.6662,5586.0
2023-11-09 11:30:00,330.68,330.84,330.68,330.74,3879.0,326.6464,326.8045,326.6464,326.7057,3879.0
2023-11-09 11:40:00,330.83,331.22,330.81,331.22,5067.0,326.7946,327.1799,326.7749,327.1799,5067.0
2023-11-09 11:50:00,331.1,331.35,330.8,331.3,4851.0,327.0613,327.3083,326.765,327.2589,4851.0
2023-11-09 12:00:00,331.49,331.58,330.8,330.91,8538.0,327.4466,327.5355,326.765,326.8736,8538.0
2023-11-09 12:10:00,330.8,331.18,330.78,331.18,2191.0,326.765,327.1403,326.7452,327.1403,2191.0
2023-11-09 12:20:00,331.17,331.62,331.13,331.62,3754.0,327.1305,327.575,327.0909,327.575,3754.0
2023-11-09 12:30:00,331.6,331.68,330.95,331.48,11609.0,327.5552,327.6342,326.9131,327.4367,11609.0
2023-11-09 12:40:00,331.61,332.22,331.61,332.22,1400.0,327.5651,328.1677,327.5651,328.1677,1400.0
2023-11-09 12:50:00,332.21,332.45,332.02,332.02,4474.0,328.1578,328.3948,327.9701,327.9701,4474.0
2023-11-09 13:00:00,331.9,332.14,330.75,330.75,7978.0,327.8516,328.0886,326.7156,326.7156,7978.0
2023-11-09 13:10:00,330.75,331.79,330.75,331.63,3360.0,326.7156,327.7429,326.7156,327.5849,3360.0
2023-11-09 13:20:00,331.68,331.98,331.45,331.73,6802.0,327.6342,327.9306,327.407,327.6836,6802.0
2023-11-09 13:30:00,331.83,331.83,331.32,331.71,3551.0,327.7824,327.7824,327.2786,327.6639,3551.0
2023-11-09 13:40:00,331.81,331.81,331.44,331.55,3062.0,327.7627,327.7627,327.3972,327.5058,3062.0
2023-11-09 13:50:00,331.53,331.7,331.34,331.63,3567.0,327.4861,327.654,327.2984,327.5849,3567.0
2023-11-09 14:00:00,331.51,331.63,331.21,331.55,8428.0,327.4663,327.5849,327.17,327.5058,8428.0
2023-11-09 14:10:00,331.55,332.06,331.55,331.8,10752.0,327.5058,328.0096,327.5058,327.7528,10752.0
2023-11-09 14:20:00,332.07,332.81,331.98,332.53,4598.0,328.0195,328.7505,327.9306,328.4739,4598.0
2023-11-09 14:30:00,332.69,332.78,332.19,332.37,6687.0,328.6319,328.7208,328.138,328.3158,6687.0
2023-11-09 14:40:00,332.34,332.43,331.85,332.43,7360.0,328.2862,328.3751,327.8022,328.3751,7360.0
2023-11-09 14:50:00,332.2,332.3,331.87,331.94,5263.0,328.1479,328.2467,327.8219,327.8911,5263.0
2023-11-09 15:00:00,332.0,332.67,331.97,332.57,7057.0,327.9503,328.6122,327.9207,328.5134,7057.0
2023-11-09 15:10:00,332.6,332.74,332.29,332.37,9767.0,328.543,328.6813,328.2368,328.3158,9767.0
2023-11-09 15:20:00,332.43,332.43,331.99,332.0,6821.0,328.3751,328.3751,327.9405,327.9503,6821.0
2023-11-09 15:30:00,332.09,332.35,331.68,331.69,9532.0,328.0392,328.2961,327.6342,327.6441,9532.0
2023-11-09 15:40:00,331.71,331.95,331.51,331.92,18917.0,327.6639,327.9009,327.4663,327.8713,18917.0
2023-11-09 15:50:00,332.09,332.21,331.35,331.84,57549.0,328.0392,328.1578,327.3083,327.7923,57549.0
2023-11-10 09:30:00,333.29,333.38,331.79,333.21,6189.0,329.2246,329.3135,327.7429,329.1456,6189.0
2023-11-10 09:40:00,333.25,333.39,331.18,332.1,3281.0,329.1851,329.3234,327.1403,328.0491,3281.0
2023-11-10 09:50:00,331.55,331.82,331.17,331.62,2587.0,327.5058,327.7725,327.1305,327.575,2587.0
2023-11-10 10:00:00,331.57,332.02,331.27,332.02,2051.0,327.5256,327.9701,327.2292,327.9701,2051.0
2023-11-10 10:10:00,332.05,332.34,331.77,332.34,1000.0,327.9997,328.2862,327.7231,328.2862,1000.0
2023-11-10 10:20:00,331.96,331.96,331.49,331.69,1224.0,327.9108,327.9108,327.4466,327.6441,1224.0
2023-11-10 10:30:00,331.47,331.63,331.23,331.46,2389.0,327.4268,327.5849,327.1897,327.4169,2389.0
2023-11-10 10:40:00,331.56,331.9,331.55,331.89,607.0,327.5157,327.8516,327.5058,327.8417,607.0
2023-11-10 10:50:00,331.91,332.32,331.91,332.23,2939.0,327.8614,328.2664,327.8614,328.1775,2939.0
2023-11-10 11:00:00,332.27,332.9,332.25,332.9,2203.0,328.217,328.8394,328.1973,328.8394,2203.0
2023-11-10 11:10:00,332.86,333.35,332.83,333.01,12569.0,328.7998,329.2839,328.7702,328.948,12569.0
2023-11-10 11:20:00,333.25,333.54,332.91,333.0,8384.0,329.1851,329.4716,328.8492,328.9381,8384.0
2023-11-10 11:30:00,333.06,333.07,332.55,332.55,2139.0,328.9974,329.0073,328.4936,328.4936,2139.0
2023-11-10 11:40:00,332.63,333.0,332.48,332.71,4050.0,328.5727,328.9381,328.4245,328.6517,4050.0
2023-11-10 11:50:00,332.64,332.9,332.47,332.72,866.0,328.5825,328.8394,328.4146,328.6616,866.0
2023-11-10 12:00:00,332.99,333.24,332.94,333.1,1100.0,328.9283,329.1752,328.8789,329.0369,1100.0
2023-11-10 12:10:00,332.98,333.01,332.65,332.96,2614.0,328.9184,328.948,328.5924,328.8986,2614.0
2023-11-10 12:20:00,332.82,332.82,332.04,332.31,4300.0,328.7603,328.7603,327.9898,328.2566,4300.0
2023-11-10 12:30:00,332.3,332.96,332.28,332.94,5811.0,328.2467,328.8986,328.2269,328.8789,5811.0
2023-11-10 12:40:00,332.78,333.02,332.21,332.36,5341.0,328.7208,328.9579,328.1578,328.3059,5341.0
2023-11-10 12:50:00,332.33,333.0,332.24,333.0,8664.0,328.2763,328.9381,328.1874,328.9381,8664.0
2023-11-10 13:00:00,333.01,333.01,332.36,332.5,3393.0,328.948,328.948,328.3059,328.4442,3393.0
2023-11-10 13:10:00,332.35,332.48,331.97,332.03,3450.0,328.2961,328.4245,327.9207,327.98,3450.0
2023-11-10 13:20:00,332.2,332.55,331.99,332.46,4814.0,328.1479,328.4936,327.9405,328.4047,4814.0
2023-11-10 13:30:00,332.51,332.91,332.46,332.91,4723.0,328.4541,328.8492,328.4047,328.8492,4723.0
2023-11-10 13:40:00,332.91,333.44,332.84,333.33,3206.0,328.8492,329.3728,328.7801,329.2641,3206.0
2023-11-10 13:50:00,333.27,333.44,333.09,333.31,4957.0,329.2048,329.3728,329.027,329.2444,4957.0
2023-11-10 14:00:00,333.25,333.33,332.86,332.87,4492.0,329.1851,329.2641,328.7998,328.8097,4492.0
2023-11-10 14:10:00,332.68,333.07,332.68,333.05,3735.0,328.622,329.0073,328.622,328.9875,3735.0
2023-11-10 14:20:00,333.05,333.37,332.86,333.35,10450.0,328.9875,329.3036,328.7998,329.2839,10450.0
2023-11-10 14:30:00,333.34,333.4,332.54,332.85,8244.0,329.274,329.3333,328.4838,328.79,8244.0
2023-11-10 14:40:00,332.87,332.95,332.63,332.95,4526.0,328.8097,328.8887,328.5727,328.8887,4526.0
2023-11-10 14:50:00,332.86,333.02,332.67,333.01,6595.0,328.7998,328.9579,328.6122,328.948,6595.0
2023-11-10 15:00:00,333.01,333.09,332.85,332.88,5465.0,328.948,329.027,328.79,328.8196,5465.0
2023-11-10 15:10:00,332.88,333.03,332.65,332.95,9374.0,328.8196,328.9678,328.5924,328.8887,9374.0
2023-11-10 15:20:00,332.93,333.31,332.89,333.27,15664.0,328.869,329.2444,328.8295,329.2048,15664.0
2023-11-10 15:30:00,333.22,333.62,333.22,333.38,14251.0,329.1555,329.5506,329.1555,329.3135,14251.0
2023-11-10 15:40:00,333.37,333.95,333.22,333.78,26352.0,329.3036,329.8766,329.1555,329.7086,26352.0
2023-11-10 15:50:00,333.85,334.15,333.46,333.99,50808.0,329.7778,330.0741,329.3925,329.9161,50808.0
2023-11-13 09:30:00,334.04,335.28,332.79,334.58,14699.0,329.9655,331.1903,328.7307,330.4989,14699.0
2023-11-13 09:40:00,334.9,334.9,334.16,334.58,3252.0,330.815,330.815,330.084,330.4989,3252.0
2023-11-13 09:50:00,335.05,335.78,334.62,335.78,4975.0,330.9631,331.6842,330.5384,331.6842,4975.0
2023-11-13 10:00:00,335.73,336.2,335.14,335.83,8733.0,331.6348,332.0991,331.052,331.7336,8733.0
2023-11-13 10:10:00,335.77,335.79,334.95,335.03,7666.0,331.6744,331.6941,330.8644,330.9434,7666.0
2023-11-13 10:20:00,334.88,335.88,334.88,335.88,2121.0,330.7952,331.783,330.7952,331.783,2121.0
2023-11-13 10:30:00,335.43,335.84,335.38,335.84,1292.0,331.3385,331.7435,331.2891,331.7435,1292.0
2023-11-13 10:40:00,335.63,335.63,335.36,335.52,1244.0,331.5361,331.5361,331.2694,331.4274,1244.0
2023-11-13 10:50:00,335.67,335.68,335.18,335.21,6775.0,331.5756,331.5854,331.0915,331.1212,6775.0
2023-11-13 11:00:00,335.29,335.37,333.56,333.56,26998.0,331.2002,331.2792,329.4913,329.4913,26998.0
2023-11-13 11:10:00,333.66,334.17,333.5,334.17,10665.0,329.5901,330.0939,329.432,330.0939,10665.0
2023-11-13 11:20:00,334.18,334.38,333.88,334.38,5649.0,330.1037,330.3013,329.8074,330.3013,5649.0
2023-11-13 11:30:00,334.18,334.28,332.88,333.01,6608.0,330.1037,330.2025,328.8196,328.948,6608.0
2023-11-13 11:40:00,333.18,333.36,332.78,332.78,13302.0,329.1159,329.2937,328.7208,328.7208,13302.0
2023-11-13 11:50:00,332.85,334.05,332.76,333.84,18681.0,328.79,329.9753,328.7011,329.7679,18681.0
2023-11-13 12:00:00,333.94,334.14,333.69,333.87,3625.0,329.8667,330.0642,329.6197,329.7975,3625.0
2023-11-13 12:10:00,333.88,333.89,333.08,333.08,4645.0,329.8074,329.8173,329.0172,329.0172,4645.0
2023-11-13 12:20:00,333.25,333.66,333.06,333.33,12645.0,329.1851,329.5901,328.9974,329.2641,12645.0
2023-11-13 12:30:00,333.06,333.6,333.0,333.58,5637.0,328.9974,329.5308,328.9381,329.5111,5637.0
2023-11-13 12:40:00,333.71,333.71,333.22,333.5,4692.0,329.6395,329.6395,329.1555,329.432,4692.0
2023-11-13 12:50:00,333.4,333.62,333.4,333.62,5363.0,329.3333,329.5506,329.3333,329.5506,5363.0
2023-11-13 13:00:00,333.61,333.61,333.27,333.37,9894.0,329.5407,329.5407,329.2048,329.3036,9894.0
2023-11-13 13:10:00,333.36,333.74,333.05,333.74,8278.0,329.2937,329.6691,328.9875,329.6691,8278.0
2023-11-13 13:20:00,333.66,333.66,333.01,333.16,6874.0,329.5901,329.5901,328.948,329.0962,6874.0
2023-11-13 13:30:00,333.23,333.24,332.73,333.16,5123.0,329.1653,329.1752,328.6714,329.0962,5123.0
2023-11-13 13:40:00,333.18,333.6,333.18,333.52,1995.0,329.1159,329.5308,329.1159,329.4518,1995.0
2023-11-13 13:50:00,333.52,333.84,333.52,333.84,2172.0,329.4518,329.7679,329.4518,329.7679,2172.0
2023-11-13 14:00:00,333.86,334.4,333.75,334.4,7527.0,329.7876,330.3211,329.679,330.3211,7527.0
2023-11-13 14:10:00,334.25,334.31,334.06,334.14,7872.0,330.1729,330.2322,329.9852,330.0642,7872.0
2023-11-13 14:20:00,334.02,334.33,333.93,334.33,3603.0,329.9457,330.2519,329.8568,330.2519,3603.0
2023-11-13 14:30:00,334.33,334.83,334.24,334.71,3864.0,330.2519,330.7458,330.163,330.6273,3864.0
2023-11-13 14:40:00,334.71,334.83,334.49,334.49,3815.0,330.6273,330.7458,330.41,330.41,3815.0
2023-11-13 14:50:00,334.51,334.54,334.28,334.28,824.0,330.4297,330.4594,330.2025,330.2025,824.0
2023-11-13 15:00:00,334.31,334.42,334.15,334.37,3244.0,330.2322,330.3408,330.0741,330.2914,3244.0
2023-11-13 15:10:00,334.38,334.61,334.38,334.61,1465.0,330.3013,330.5285,330.3013,330.5285,1465.0
2023-11-13 15:20:00,334.68,334.85,334.28,334.29,5135.0,330.5976,330.7656,330.2025,330.2124,5135.0
2023-11-13 15:30:00,334.13,334.2,333.86,333.86,7240.0,330.0544,330.1235,329.7876,329.7876,7240.0
2023-11-13 15:40:00,333.93,334.16,333.65,334.13,22013.0,329.8568,330.084,329.5802,330.0544,22013.0
2023-11-13 15:50:00,334.15,334.15,333.41,333.61,37881.0,330.0741,330.0741,329.3431,329.5407,37881.0
2023-11-14 09:30:00,332.98,334.85,331.97,332.21,18450.0,328.9184,330.7656,327.9207,328.1578,18450.0
2023-11-14 09:40:00,332.7,333.77,332.03,333.51,2578.0,328.6418,329.6987,327.98,329.4419,2578.0
2023-11-14 09:50:00,333.99,333.99,331.62,331.78,11555.0,329.9161,329.9161,327.575,327.733,11555.0
2023-11-14 10:00:00,331.75,333.61,331.74,332.43,9863.0,327.7034,329.5407,327.6935,328.3751,9863.0
2023-11-14 10:10:00,332.44,333.48,332.32,333.39,5700.0,328.385,329.4123,328.2664,329.3234,5700.0
2023-11-14 10:20:00,333.24,334.28,333.09,334.22,5518.0,329.1752,330.2025,329.027,330.1433,5518.0
2023-11-14 10:30:00,334.24,334.72,334.23,334.56,5221.0,330.163,330.6372,330.1531,330.4791,5221.0
2023-11-14 10:40:00,334.56,334.57,333.69,333.79,6776.0,330.4791,330.489,329.6197,329.7185,6776.0
2023-11-14 10:50:00,333.69,334.61,333.69,334.49,9911.0,329.6197,330.5285,329.6197,330.41,9911.0
2023-11-14 11:00:00,334.3,334.31,333.97,333.97,4593.0,330.2223,330.2322,329.8963,329.8963,4593.0
2023-11-14 11:10:00,333.94,334.28,333.73,333.74,10475.0,329.8667,330.2025,329.6592,329.6691,10475.0
2023-11-14 11:20:00,333.63,334.64,333.63,334.57,8176.0,329.5605,330.5581,329.5605,330.489,8176.0
2023-11-14 11:30:00,334.51,334.51,333.65,333.66,11554.0,330.4297,330.4297,329.5802,329.5901,11554.0
2023-11-14 11:40:00,333.69,334.21,333.64,333.99,6956.0,329.6197,330.1334,329.5703,329.9161,6956.0
2023-11-14 11:50:00,333.99,334.09,333.32,333.59,7950.0,329.9161,330.0148,329.2542,329.5209,7950.0
2023-11-14 12:00:00,333.72,333.93,333.46,333.66,14240.0,329.6494,329.8568,329.3925,329.5901,14240.0
2023-11-14 12:10:00,333.74,334.01,333.42,333.6,10074.0,329.6691,329.9358,329.353,329.5308,10074.0
2023-11-14 12:20:00,333.5,333.72,333.0,333.53,6430.0,329.432,329.6494,328.9381,329.4617,6430.0
2023-11-14 12:30:00,333.54,333.58,333.34,333.48,5274.0,329.4716,329.5111,329.274,329.4123,5274.0
2023-11-14 12:40:00,333.48,333.49,333.16,333.44,7231.0,329.4123,329.4222,329.0962,329.3728,7231.0
2023-11-14 12:50:00,333.23,333.3,333.11,333.21,2475.0,329.1653,329.2345,329.0468,329.1456,2475.0
2023-11-14 13:00:00,333.22,333.29,332.98,333.19,6945.0,329.1555,329.2246,328.9184,329.1258,6945.0
2023-11-14 13:10:00,333.19,333.3,332.89,333.04,5926.0,329.1258,329.2345,328.8295,328.9777,5926.0
2023-11-14 13:20:00,333.14,333.56,333.01,333.25,8857.0,329.0764,329.4913,328.948,329.1851,8857.0
2023-11-14 13:30:00,333.4,333.62,333.27,333.52,6354.0,329.3333,329.5506,329.2048,329.4518,6354.0
2023-11-14 13:40:00,333.57,333.66,333.37,333.63,7411.0,329.5012,329.5901,329.3036,329.5605,7411.0
2023-11-14 13:50:00,333.74,333.74,333.26,333.26,6055.0,329.6691,329.6691,329.195,329.195,6055.0
2023-11-14 14:00:00,333.07,333.3,332.87,332.99,8340.0,329.0073,329.2345,328.8097,328.9283,8340.0
2023-11-14 14:10:00,332.95,333.09,332.72,332.73,6661.0,328.8887,329.027,328.6616,328.6714,6661.0
2023-11-14 14:20:00,332.8,333.38,332.79,333.33,3907.0,328.7406,329.3135,328.7307,329.2641,3907.0
2023-11-14 14:30:00,333.37,333.84,333.37,333.82,8280.0,329.3036,329.7679,329.3036,329.7481,8280.0
2023-11-14 14:40:00,333.81,334.46,333.81,334.43,50640.0,329.7383,330.3803,329.7383,330.3507,50640.0
2023-11-14 14:50:00,334.44,334.56,334.28,334.5,5745.0,330.3606,330.4791,330.2025,330.4198,5745.0
2023-11-14 15:00:00,334.44,334.74,334.24,334.74,7913.0,330.3606,330.6569,330.163,330.6569,7913.0
2023-11-14 15:10:00,334.85,335.2,334.78,335.12,9325.0,330.7656,331.1113,330.6964,331.0323,9325.0
2023-11-14 15:20:00,335.12,335.17,334.59,334.59,18188.0,331.0323,331.0817,330.5087,330.5087,18188.0
2023-11-14 15:30:00,334.59,334.82,334.18,334.56,19058.0,330.5087,330.7359,330.1037,330.4791,19058.0
2023-11-14 15:40:00,334.52,334.71,333.68,333.68,16438.0,330.4396,330.6273,329.6098,329.6098,16438.0
2023-11-14 15:50:00,333.32,333.51,333.18,333.39,59626.0,329.2542,329.4419,329.1159,329.3234,59626.0
2023-11-15 09:30:00,332.64,334.99,330.95,333.54,22179.0,328.5825,330.9039,326.9131,329.4716,22179.0
2023-11-15 09:40:00,333.02,333.02,330.71,330.83,5975.0,328.9579,328.9579,326.6761,326.7946,5975.0
2023-11-15 09:50:00,330.99,332.45,330.2,332.44,10472.0,326.9527,328.3948,326.1723,328.385,10472.0
2023-11-15 10:00:00,332.44,332.63,331.56,331.93,6301.0,328.385,328.5727,327.5157,327.8812,6301.0
2023-11-15 10:10:00,331.94,332.14,331.45,331.82,21986.0,327.8911,328.0886,327.407,327.7725,21986.0
2023-11-15 10:20:00,331.83,332.33,331.26,331.26,11943.0,327.7824,328.2763,327.2194,327.2194,11943.0
2023-11-15 10:30:00,331.35,331.71,331.1,331.39,8066.0,327.3083,327.6639,327.0613,327.3478,8066.0
2023-11-15 10:40:00,331.51,331.51,330.65,330.9,15417.0,327.4663,327.4663,326.6168,326.8638,15417.0
2023-11-15 10:50:00,330.58,331.16,330.44,330.57,8570.0,326.5477,327.1206,326.4094,326.5378,8570.0
2023-11-15 11:00:00,330.56,330.85,330.31,330.41,15069.0,326.5279,326.8144,326.281,326.3797,15069.0
2023-11-15 11:10:00,330.57,331.0,330.5,330.79,4564.0,326.5378,326.9625,326.4686,326.7551,4564.0
2023-11-15 11:20:00,330.99,331.14,330.78,331.08,4591.0,326.9527,327.1008,326.7452,327.0416,4591.0
2023-11-15 11:30:00,330.96,331.17,330.76,331.1,7600.0,326.923,327.1305,326.7255,327.0613,7600.0
2023-11-15 11:40:00,331.06,331.08,330.58,330.79,7464.0,327.0218,327.0416,326.5477,326.7551,7464.0
2023-11-15 11:50:00,330.89,331.67,330.81,331.43,16676.0,326.8539,327.6244,326.7749,327.3873,16676.0
2023-11-15 12:00:00,331.55,331.56,330.95,331.21,14292.0,327.5058,327.5157,326.9131,327.17,14292.0
2023-11-15 12:10:00,331.11,331.15,330.6,330.6,9136.0,327.0712,327.1107,326.5674,326.5674,9136.0
2023-11-15 12:20:00,330.75,331.22,330.75,331.19,6203.0,326.7156,327.1799,326.7156,327.1502,6203.0
2023-11-15 12:30:00,331.17,331.37,331.01,331.01,10578.0,327.1305,327.328,326.9724,326.9724,10578.0
2023-11-15 12:40:00,331.04,331.11,330.84,330.98,9166.0,327.002,327.0712,326.8045,326.9428,9166.0
2023-11-15 12:50:00,331.12,331.12,330.54,330.58,7889.0,327.0811,327.0811,326.5081,326.5477,7889.0
2023-11-15 13:00:00,330.68,331.23,330.49,331.23,21538.0,326.6464,327.1897,326.4588,327.1897,21538.0
2023-11-15 13:10:00,331.1,331.38,330.79,330.9,14981.0,327.0613,327.3379,326.7551,326.8638,14981.0
2023-11-15 13:20:00,330.77,330.92,330.48,330.6,19242.0,326.7353,326.8835,326.4489,326.5674,19242.0
2023-11-15 13:30:00,330.72,331.3,330.62,331.07,8078.0,326.686,327.2589,326.5872,327.0317,8078.0
2023-11-15 13:40:00,331.15,331.2,331.0,331.02,6838.0,327.1107,327.1601,326.9625,326.9823,6838.0
2023-11-15 13:50:00,331.1,331.21,330.89,330.99,13955.0,327.0613,327.17,326.8539,326.9527,13955.0
2023-11-15 14:00:00,330.98,331.34,330.97,331.29,23849.0,326.9428,327.2984,326.9329,327.249,23849.0
2023-11-15 14:10:00,331.31,331.39,330.83,330.88,10451.0,327.2688,327.3478,326.7946,326.844,10451.0
2023-11-15 14:20:00,330.82,331.22,330.76,331.14,7565.0,326.7847,327.1799,326.7255,327.1008,7565.0
2023-11-15 14:30:00,331.23,331.26,330.91,330.92,11387.0,327.1897,327.2194,326.8736,326.8835,11387.0
2023-11-15 14:40:00,330.92,330.97,330.51,330.53,12201.0,326.8835,326.9329,326.4785,326.4983,12201.0
2023-11-15 14:50:00,330.47,330.83,330.46,330.82,15128.0,326.439,326.7946,326.4291,326.7847,15128.0
2023-11-15 15:00:00,330.8,330.87,330.67,330.79,7859.0,326.765,326.8341,326.6366,326.7551,7859.0
2023-11-15 15:10:00,330.78,330.82,330.58,330.69,9347.0,326.7452,326.7847,326.5477,326.6563,9347.0
2023-11-15 15:20:00,330.67,330.75,330.51,330.64,13521.0,326.6366,326.7156,326.4785,326.6069,13521.0
2023-11-15 15:30:00,330.65,330.91,330.58,330.88,15432.0,326.6168,326.8736,326.5477,326.844,15432.0
2023-11-15 15:40:00,330.89,330.89,329.47,329.47,24215.0,326.8539,326.8539,325.4512,325.4512,24215.0
2023-11-15 15:50:00,329.49,329.92,329.3,329.74,67809.0,325.471,325.8957,325.2833,325.7179,67809.0
2023-11-16 09:30:00,331.1,333.03,330.57,332.24,13783.0,327.0613,328.9678,326.5378,328.1874,13783.0
2023-11-16 09:40:00,332.09,333.0,332.08,332.24,12781.0,328.0392,328.9381,328.0294,328.1874,12781.0
2023-11-16 09:50:00,332.41,333.82,331.92,333.8,31905.0,328.3553,329.7481,327.8713,329.7284,31905.0
2023-11-16 10:00:00,333.6,333.85,333.35,333.71,10176.0,329.5308,329.7778,329.2839,329.6395,10176.0
2023-11-16 10:10:00,333.81,334.4,333.63,334.4,7675.0,329.7383,330.3211,329.5605,330.3211,7675.0
2023-11-16 10:20:00,334.13,334.32,333.46,333.64,10455.0,330.0544,330.242,329.3925,329.5703,10455.0
2023-11-16 10:30:00,333.61,333.92,333.41,333.81,9728.0,329.5407,329.8469,329.3431,329.7383,9728.0
2023-11-16 10:40:00,333.8,333.92,333.29,333.86,16952.0,329.7284,329.8469,329.2246,329.7876,16952.0
2023-11-16 10:50:00,333.85,334.49,333.76,334.29,8488.0,329.7778,330.41,329.6889,330.2124,8488.0
2023-11-16 11:00:00,334.15,334.32,333.46,333.46,6856.0,330.0741,330.242,329.3925,329.3925,6856.0
2023-11-16 11:10:00,333.52,333.74,333.09,333.22,11277.0,329.4518,329.6691,329.027,329.1555,11277.0
2023-11-16 11:20:00,333.36,333.68,333.26,333.6,6658.0,329.2937,329.6098,329.195,329.5308,6658.0
2023-11-16 11:30:00,333.58,334.16,333.56,333.89,4725.0,329.5111,330.084,329.4913,329.8173,4725.0
2023-11-16 11:40:00,333.88,334.24,333.63,334.07,10159.0,329.8074,330.163,329.5605,329.9951,10159.0
2023-11-16 11:50:00,334.09,334.14,333.83,334.12,8613.0,330.0148,330.0642,329.758,330.0445,8613.0
2023-11-16 12:00:00,334.19,334.32,334.08,334.25,9984.0,330.1136,330.242,330.005,330.1729,9984.0
2023-11-16 12:10:00,334.24,334.24,333.96,334.22,6210.0,330.163,330.163,329.8864,330.1433,6210.0
2023-11-16 12:20:00,334.21,334.68,334.2,334.49,4328.0,330.1334,330.5976,330.1235,330.41,4328.0
2023-11-16 12:30:00,334.43,334.58,334.07,334.07,6913.0,330.3507,330.4989,329.9951,329.9951,6913.0
2023-11-16 12:40:00,334.05,334.18,333.89,333.92,3903.0,329.9753,330.1037,329.8173,329.8469,3903.0
2023-11-16 12:50:00,334.03,334.26,334.0,334.06,4832.0,329.9556,330.1828,329.9259,329.9852,4832.0
2023-11-16 13:00:00,334.13,334.27,333.94,333.98,4005.0,330.0544,330.1926,329.8667,329.9062,4005.0
2023-11-16 13:10:00,333.99,334.09,333.82,333.87,4851.0,329.9161,330.0148,329.7481,329.7975,4851.0
2023-11-16 13:20:00,333.89,334.72,333.89,334.72,9087.0,329.8173,330.6372,329.8173,330.6372,9087.0
2023-11-16 13:30:00,334.6,334.61,334.17,334.22,7369.0,330.5186,330.5285,330.0939,330.1433,7369.0
2023-11-16 13:40:00,334.11,334.47,334.06,334.15,4363.0,330.0346,330.3902,329.9852,330.0741,4363.0
2023-11-16 13:50:00,334.06,334.2,334.03,334.13,2711.0,329.9852,330.1235,329.9556,330.0544,2711.0
2023-11-16 14:00:00,334.21,334.38,334.1,334.38,4308.0,330.1334,330.3013,330.0247,330.3013,4308.0
2023-11-16 14:10:00,334.28,334.54,334.26,334.5,4384.0,330.2025,330.4594,330.1828,330.4198,4384.0
2023-11-16 14:20:00,334.42,334.42,333.88,333.92,16283.0,330.3408,330.3408,329.8074,329.8469,16283.0
2023-11-16 14:30:00,333.96,334.34,333.92,334.18,3168.0,329.8864,330.2618,329.8469,330.1037,3168.0
2023-11-16 14:40:00,334.17,334.44,334.04,334.4,5042.0,330.0939,330.3606,329.9655,330.3211,5042.0
2023-11-16 14:50:00,334.43,334.47,334.12,334.19,12148.0,330.3507,330.3902,330.0445,330.1136,12148.0
2023-11-16 15:00:00,334.2,334.31,334.12,334.19,6105.0,330.1235,330.2322,330.0445,330.1136,6105.0
2023-11-16 15:10:00,334.25,334.29,333.97,334.24,7124.0,330.1729,330.2124,329.8963,330.163,7124.0
2023-11-16 15:20:00,334.29,334.32,333.97,334.06,3333.0,330.2124,330.242,329.8963,329.9852,3333.0
2023-11-16 15:30:00,334.01,334.35,333.82,333.86,13210.0,329.9358,330.2717,329.7481,329.7876,13210.0
2023-11-16 15:40:00,333.87,334.05,333.74,334.01,26620.0,329.7975,329.9753,329.6691,329.9358,26620.0
2023-11-16 15:50:00,334.02,334.03,333.43,333.62,75759.0,329.9457,329.9556,329.3629,329.5506,75759.0
2023-11-17 09:30:00,333.94,334.01,330.02,331.81,47089.0,329.8667,329.9358,325.9945,327.7627,47089.0
2023-11-17 09:40:00,331.81,332.93,331.49,332.0,11180.0,327.7627,328.869,327.4466,327.9503,11180.0
2023-11-17 09:50:00,331.87,332.26,330.48,330.9,14257.0,327.8219,328.2072,326.4489,326.8638,14257.0
2023-11-17 10:00:00,330.76,331.12,330.09,330.26,23040.0,326.7255,327.0811,326.0636,326.2316,23040.0
2023-11-17 10:10:00,330.15,330.67,330.15,330.45,21968.0,326.1229,326.6366,326.1229,326.4192,21968.0
2023-11-17 10:20:00,330.4,330.91,330.39,330.67,8760.0,326.3699,326.8736,326.36,326.6366,8760.0
2023-11-17 10:30:00,330.6,330.6,330.01,330.1,14533.0,326.5674,326.5674,325.9846,326.0735,14533.0
2023-11-17 10:40:00,330.0,330.0,329.39,329.4,28378.0,325.9747,325.9747,325.3722,325.3821,28378.0
2023-11-17 10:50:00,329.48,329.48,328.5,328.98,36750.0,325.4611,325.4611,324.493,324.9672,36750.0
2023-11-17 11:00:00,328.99,330.15,328.8,330.15,15123.0,324.9771,326.1229,324.7894,326.1229,15123.0
2023-11-17 11:10:00,330.16,330.47,329.97,330.37,6661.0,326.1328,326.439,325.9451,326.3402,6661.0
2023-11-17 11:20:00,330.53,330.79,330.31,330.46,10673.0,326.4983,326.7551,326.281,326.4291,10673.0
2023-11-17 11:30:00,330.39,330.71,330.34,330.71,3862.0,326.36,326.6761,326.3106,326.6761,3862.0
2023-11-17 11:40:00,330.63,330.63,330.25,330.31,5192.0,326.597,326.597,326.2217,326.281,5192.0
2023-11-17 11:50:00,330.22,330.4,330.15,330.37,5403.0,326.192,326.3699,326.1229,326.3402,5403.0
2023-11-17 12:00:00,330.39,330.39,330.06,330.26,6731.0,326.36,326.36,326.034,326.2316,6731.0
2023-11-17 12:10:00,330.34,330.5,330.27,330.29,6933.0,326.3106,326.4686,326.2414,326.2612,6933.0
2023-11-17 12:20:00,330.37,330.38,329.92,329.92,8452.0,326.3402,326.3501,325.8957,325.8957,8452.0
2023-11-17 12:30:00,330.02,330.24,329.99,330.13,8907.0,325.9945,326.2118,325.9649,326.1031,8907.0
2023-11-17 12:40:00,330.12,330.14,329.71,329.9,9297.0,326.0933,326.113,325.6883,325.876,9297.0
2023-11-17 12:50:00,329.89,329.89,328.88,329.13,10775.0,325.8661,325.8661,324.8684,325.1153,10775.0
2023-11-17 13:00:00,329.15,329.55,328.71,329.47,40643.0,325.1351,325.5302,324.7005,325.4512,40643.0
2023-11-17 13:10:00,329.54,330.05,329.49,329.9,5296.0,325.5203,326.0241,325.471,325.876,5296.0
2023-11-17 13:20:00,330.0,330.27,329.99,330.12,5664.0,325.9747,326.2414,325.9649,326.0933,5664.0
2023-11-17 13:30:00,330.13,330.34,330.04,330.04,4397.0,326.1031,326.3106,326.0142,326.0142,4397.0
2023-11-17 13:40:00,330.09,330.24,329.84,329.91,12476.0,326.0636,326.2118,325.8167,325.8858,12476.0
2023-11-17 13:50:00,329.84,329.84,329.47,329.48,11435.0,325.8167,325.8167,325.4512,325.4611,11435.0
2023-11-17 14:00:00,329.45,329.47,328.66,328.87,14296.0,325.4314,325.4512,324.6511,324.8585,14296.0
2023-11-17 14:10:00,328.87,329.14,328.72,328.8,29478.0,324.8585,325.1252,324.7103,324.7894,29478.0
2023-11-17 14:20:00,328.85,328.88,328.48,328.6,14805.0,324.8388,324.8684,324.4733,324.5918,14805.0
2023-11-17 14:30:00,328.53,328.63,328.4,328.5,14286.0,324.5227,324.6214,324.3942,324.493,14286.0
2023-11-17 14:40:00,328.56,328.8,328.34,328.53,17934.0,324.5523,324.7894,324.335,324.5227,17934.0
2023-11-17 14:50:00,328.56,328.6,328.24,328.41,12056.0,324.5523,324.5918,324.2362,324.4041,12056.0
2023-11-17 15:00:00,328.5,328.56,328.14,328.29,19402.0,324.493,324.5523,324.1374,324.2856,19402.0
2023-11-17 15:10:00,328.23,328.96,328.23,328.96,14157.0,324.2263,324.9474,324.2263,324.9474,14157.0
2023-11-17 15:20:00,329.0,329.46,328.96,329.23,28418.0,324.9869,325.4413,324.9474,325.2141,28418.0
2023-11-17 15:30:00,329.3,329.38,329.05,329.31,23223.0,325.2833,325.3623,325.0363,325.2931,23223.0
2023-11-17 15:40:00,329.26,329.64,329.12,329.46,35011.0,325.2438,325.6191,325.1055,325.4413,35011.0
2023-11-17 15:50:00,329.59,329.9,329.35,329.84,100848.0,325.5697,325.876,325.3327,325.8167,100848.0
2023-11-20 09:30:00,329.28,329.28,327.01,328.46,20586.0,325.2635,325.2635,323.0212,324.4535,20586.0
2023-11-20 09:40:00,328.56,329.49,328.1,328.1,19389.0,324.5523,325.471,324.0979,324.0979,19389.0
2023-11-20 09:50:00,328.31,329.19,328.31,329.13,8228.0,324.3053,325.1746,324.3053,325.1153,8228.0
2023-11-20 10:00:00,329.12,329.84,328.72,329.48,38524.0,325.1055,325.8167,324.7103,325.4611,38524.0
2023-11-20 10:10:00,329.35,329.35,328.08,328.44,8979.0,325.3327,325.3327,324.0782,324.4338,8979.0
2023-11-20 10:20:00,328.43,328.96,328.28,328.66,8936.0,324.4239,324.9474,324.2757,324.6511,8936.0
2023-11-20 10:30:00,328.68,329.3,328.56,328.83,13626.0,324.6708,325.2833,324.5523,324.819,13626.0
2023-11-20 10:40:00,328.78,328.95,328.44,328.55,9393.0,324.7696,324.9375,324.4338,324.5424,9393.0
2023-11-20 10:50:00,328.56,328.73,328.23,328.3,9383.0,324.5523,324.7202,324.2263,324.2955,9383.0
2023-11-20 11:00:00,328.44,329.0,328.36,328.67,15641.0,324.4338,324.9869,324.3547,324.661,15641.0
2023-11-20 11:10:00,328.68,328.69,328.36,328.44,12129.0,324.6708,324.6807,324.3547,324.4338,12129.0
2023-11-20 11:20:00,328.4,328.68,328.23,328.5,6400.0,324.3942,324.6708,324.2263,324.493,6400.0
2023-11-20 11:30:00,328.56,328.89,328.44,328.81,10075.0,324.5523,324.8783,324.4338,324.7992,10075.0
2023-11-20 11:40:00,328.8,328.84,328.57,328.8,8792.0,324.7894,324.8289,324.5622,324.7894,8792.0
2023-11-20 11:50:00,328.81,328.94,328.71,328.88,15659.0,324.7992,324.9277,324.7005,324.8684,15659.0
2023-11-20 12:00:00,328.88,329.35,328.87,329.2,11766.0,324.8684,325.3327,324.8585,325.1845,11766.0
2023-11-20 12:10:00,329.2,329.62,329.17,329.56,13395.0,325.1845,325.5994,325.1549,325.5401,13395.0
2023-11-20 12:20:00,329.56,329.99,329.51,329.67,10372.0,325.5401,325.9649,325.4907,325.6488,10372.0
2023-11-20 12:30:00,329.73,329.85,329.45,329.68,12080.0,325.708,325.8266,325.4314,325.6586,12080.0
2023-11-20 12:40:00,329.65,330.26,329.33,330.26,6964.0,325.629,326.2316,325.3129,326.2316,6964.0
2023-11-20 12:50:00,330.28,330.33,330.15,330.22,4083.0,326.2513,326.3007,326.1229,326.192,4083.0
2023-11-20 13:00:00,330.17,330.79,329.89,330.73,5810.0,326.1427,326.7551,325.8661,326.6958,5810.0
2023-11-20 13:10:00,330.69,330.92,330.63,330.92,5964.0,326.6563,326.8835,326.597,326.8835,5964.0
2023-11-20 13:20:00,330.92,331.2,330.92,331.17,6652.0,326.8835,327.1601,326.8835,327.1305,6652.0
2023-11-20 13:30:00,331.18,331.44,331.1,331.43,6084.0,327.1403,327.3972,327.0613,327.3873,6084.0
2023-11-20 13:40:00,331.43,331.45,331.2,331.2,5553.0,327.3873,327.407,327.1601,327.1601,5553.0
2023-11-20 13:50:00,331.22,331.22,330.83,330.83,3082.0,327.1799,327.1799,326.7946,326.7946,3082.0
2023-11-20 14:00:00,330.95,331.16,330.91,330.95,6051.0,326.9131,327.1206,326.8736,326.9131,6051.0
2023-11-20 14:10:00,330.95,331.2,330.87,330.88,8362.0,326.9131,327.1601,326.8341,326.844,8362.0
2023-11-20 14:20:00,330.7,331.06,330.7,330.91,6446.0,326.6662,327.0218,326.6662,326.8736,6446.0
2023-11-20 14:30:00,330.91,331.3,330.91,331.24,7805.0,326.8736,327.2589,326.8736,327.1996,7805.0
2023-11-20 14:40:00,331.24,331.8,331.19,331.41,8706.0,327.1996,327.7528,327.1502,327.3675,8706.0
2023-11-20 14:50:00,331.43,331.58,331.29,331.49,8472.0,327.3873,327.5355,327.249,327.4466,8472.0
2023-11-20 15:00:00,331.54,331.96,331.43,331.94,11718.0,327.4959,327.9108,327.3873,327.8911,11718.0
2023-11-20 15:10:00,331.98,331.98,331.78,331.88,9483.0,327.9306,327.9306,327.733,327.8318,9483.0
2023-11-20 15:20:00,331.8,332.11,331.5,332.02,10947.0,327.7528,328.059,327.4564,327.9701,10947.0
2023-11-20 15:30:00,331.94,332.11,331.83,332.09,13559.0,327.8911,328.059,327.7824,328.0392,13559.0
2023-11-20 15:40:00,332.11,332.11,331.8,331.83,10727.0,328.059,328.059,327.7528,327.7824,10727.0
2023-11-20 15:50:00,331.79,331.79,330.88,331.33,60430.0,327.7429,327.7429,326.844,327.2885,60430.0
2023-11-21 09:30:00,330.6,330.87,328.5,329.71,41859.0,326.5674,326.8341,324.493,325.6883,41859.0
2023-11-21 09:40:00,329.7,331.0,329.02,329.53,17949.0,325.6784,326.9625,325.0067,325.5105,17949.0
2023-11-21 09:50:00,329.38,329.38,326.12,326.3,35601.0,325.3623,325.3623,322.1421,322.3199,35601.0
2023-11-21 10:00:00,326.48,326.67,325.29,326.15,31238.0,322.4977,322.6854,321.3222,322.1717,31238.0
2023-11-21 10:10:00,326.12,326.88,325.05,326.8,25122.0,322.1421,322.8928,321.0851,322.8138,25122.0
2023-11-21 10:20:00,326.58,326.65,325.67,325.93,20889.0,322.5964,322.6656,321.6975,321.9544,20889.0
2023-11-21 10:30:00,325.93,325.97,324.79,325.18,26885.0,321.9544,321.9939,320.8283,321.2135,26885.0
2023-11-21 10:40:00,325.22,325.62,324.9,325.12,15288.0,321.253,321.6482,320.9369,321.1543,15288.0
2023-11-21 10:50:00,325.18,325.24,324.53,324.56,12104.0,321.2135,321.2728,320.5715,320.6011,12104.0
2023-11-21 11:00:00,324.54,324.79,324.31,324.48,10221.0,320.5813,320.8283,320.3541,320.5221,10221.0
2023-11-21 11:10:00,324.41,324.49,324.05,324.47,10856.0,320.4529,320.5319,320.0973,320.5122,10856.0
2023-11-21 11:20:00,324.32,324.45,324.07,324.37,18250.0,320.364,320.4924,320.1171,320.4134,18250.0
2023-11-21 11:30:00,324.37,324.51,324.2,324.29,11683.0,320.4134,320.5517,320.2455,320.3344,11683.0
2023-11-21 11:40:00,324.42,325.26,324.42,325.25,14452.0,320.4628,321.2926,320.4628,321.2827,14452.0
2023-11-21 11:50:00,325.38,325.85,325.38,325.64,9355.0,321.4111,321.8754,321.4111,321.6679,9355.0
2023-11-21 12:00:00,325.62,325.83,325.23,325.82,9028.0,321.6482,321.8556,321.2629,321.8457,9028.0
2023-11-21 12:10:00,326.06,326.18,325.73,325.74,6900.0,322.0828,322.2013,321.7568,321.7667,6900.0
2023-11-21 12:20:00,325.64,325.93,325.53,325.53,6423.0,321.6679,321.9544,321.5593,321.5593,6423.0
2023-11-21 12:30:00,325.61,325.61,325.38,325.56,5351.0,321.6383,321.6383,321.4111,321.5889,5351.0
2023-11-21 12:40:00,325.47,325.75,325.43,325.68,11817.0,321.5,321.7766,321.4605,321.7074,11817.0
2023-11-21 12:50:00,325.78,326.07,325.71,325.94,5412.0,321.8062,322.0927,321.7371,321.9643,5412.0
2023-11-21 13:00:00,325.99,326.33,325.96,326.31,4076.0,322.0136,322.3495,321.984,322.3297,4076.0
2023-11-21 13:10:00,326.25,326.32,325.64,325.66,4167.0,322.2705,322.3396,321.6679,321.6877,4167.0
2023-11-21 13:20:00,325.63,325.82,325.44,325.46,4517.0,321.658,321.8457,321.4704,321.4901,4517.0
2023-11-21 13:30:00,325.54,325.87,325.53,325.78,4729.0,321.5691,321.8951,321.5593,321.8062,4729.0
2023-11-21 13:40:00,325.66,325.71,325.52,325.66,5272.0,321.6877,321.7371,321.5494,321.6877,5272.0
2023-11-21 13:50:00,325.7,325.7,325.53,325.59,5602.0,321.7272,321.7272,321.5593,321.6185,5602.0
2023-11-21 14:00:00,325.52,325.56,325.17,325.36,11951.0,321.5494,321.5889,321.2036,321.3913,11951.0
2023-11-21 14:10:00,325.4,325.59,325.07,325.48,14432.0,321.4308,321.6185,321.1049,321.5099,14432.0
2023-11-21 14:20:00,325.54,325.61,325.22,325.31,9340.0,321.5691,321.6383,321.253,321.3419,9340.0
2023-11-21 14:30:00,325.36,325.55,325.21,325.38,9525.0,321.3913,321.579,321.2432,321.4111,9525.0
2023-11-21 14:40:00,325.37,325.46,325.23,325.44,6585.0,321.4012,321.4901,321.2629,321.4704,6585.0
2023-11-21 14:50:00,325.38,325.4,325.0,325.33,11288.0,321.4111,321.4308,321.0357,321.3617,11288.0
2023-11-21 15:00:00,325.32,325.37,325.08,325.14,6336.0,321.3518,321.4012,321.1147,321.174,6336.0
2023-11-21 15:10:00,325.21,325.41,325.0,325.31,11181.0,321.2432,321.4407,321.0357,321.3419,11181.0
2023-11-21 15:20:00,325.38,325.39,325.04,325.2,8893.0,321.4111,321.421,321.0752,321.2333,8893.0
2023-11-21 15:30:00,325.14,325.21,324.84,325.08,19973.0,321.174,321.2432,320.8777,321.1147,19973.0
2023-11-21 15:40:00,325.12,325.84,325.02,325.84,20266.0,321.1543,321.8655,321.0555,321.8655,20266.0
2023-11-21 15:50:00,325.72,326.07,325.27,325.91,83387.0,321.7469,322.0927,321.3024,321.9346,83387.0
2023-11-22 09:30:00,326.61,327.46,326.37,327.46,9098.0,322.6261,323.4657,322.389,323.4657,9098.0
2023-11-22 09:40:00,327.5,328.5,327.27,328.5,4431.0,323.5052,324.493,323.278,324.493,4431.0
2023-11-22 09:50:00,328.95,329.21,328.3,328.33,1745.0,324.9375,325.1944,324.2955,324.3251,1745.0
2023-11-22 10:00:00,328.57,329.26,328.37,329.25,6240.0,324.5622,325.2438,324.3646,325.2339,6240.0
2023-11-22 10:10:00,329.28,329.8,328.73,329.52,14330.0,325.2635,325.7772,324.7202,325.5006,14330.0
2023-11-22 10:20:00,329.46,329.91,328.98,329.83,6573.0,325.4413,325.8858,324.9672,325.8068,6573.0
2023-11-22 10:30:00,329.85,329.95,329.68,329.87,2528.0,325.8266,325.9253,325.6586,325.8463,2528.0
2023-11-22 10:40:00,329.74,330.21,329.73,329.92,4089.0,325.7179,326.1822,325.708,325.8957,4089.0
2023-11-22 10:50:00,329.85,329.85,329.03,329.33,4026.0,325.8266,325.8266,325.0166,325.3129,4026.0
2023-11-22 11:00:00,329.26,329.63,329.19,329.37,3913.0,325.2438,325.6092,325.1746,325.3524,3913.0
2023-11-22 11:10:00,329.46,329.85,329.37,329.85,4240.0,325.4413,325.8266,325.3524,325.8266,4240.0
2023-11-22 11:20:00,329.81,329.9,329.52,329.56,4055.0,325.7871,325.876,325.5006,325.5401,4055.0
2023-11-22 11:30:00,329.46,329.46,329.03,329.03,9233.0,325.4413,325.4413,325.0166,325.0166,9233.0
2023-11-22 11:40:00,329.05,329.35,328.39,328.41,34548.0,325.0363,325.3327,324.3844,324.4041,34548.0
2023-11-22 11:50:00,328.4,328.56,328.23,328.38,5910.0,324.3942,324.5523,324.2263,324.3745,5910.0
2023-11-22 12:00:00,328.41,328.41,327.91,328.27,5608.0,324.4041,324.4041,323.9102,324.2658,5608.0
2023-11-22 12:10:00,328.28,328.28,327.75,327.89,4347.0,324.2757,324.2757,323.7522,323.8905,4347.0
2023-11-22 12:20:00,327.87,328.0,327.7,327.74,5693.0,323.8707,323.9991,323.7028,323.7423,5693.0
2023-11-22 12:30:00,327.7,327.77,327.34,327.52,5723.0,323.7028,323.7719,323.3472,323.525,5723.0
2023-11-22 12:40:00,327.43,327.45,327.2,327.44,3021.0,323.4361,323.4558,323.2089,323.446,3021.0
2023-11-22 12:50:00,327.64,327.75,327.59,327.75,1292.0,323.6435,323.7522,323.5941,323.7522,1292.0
2023-11-22 13:00:00,327.89,327.93,327.79,327.83,2364.0,323.8905,323.93,323.7917,323.8312,2364.0
2023-11-22 13:10:00,327.82,327.94,327.66,327.82,2953.0,323.8213,323.9399,323.6633,323.8213,2953.0
2023-11-22 13:20:00,327.87,327.88,327.71,327.72,2706.0,323.8707,323.8806,323.7127,323.7225,2706.0
2023-11-22 13:30:00,327.76,327.77,327.5,327.68,4599.0,323.7621,323.7719,323.5052,323.683,4599.0
2023-11-22 13:40:00,327.74,328.04,327.69,327.91,6396.0,323.7423,324.0386,323.6929,323.9102,6396.0
2023-11-22 13:50:00,328.09,328.33,327.99,327.99,2743.0,324.088,324.3251,323.9893,323.9893,2743.0
2023-11-22 14:00:00,328.06,328.49,328.05,328.49,2659.0,324.0584,324.4832,324.0485,324.4832,2659.0
2023-11-22 14:10:00,328.5,328.67,328.48,328.49,2088.0,324.493,324.661,324.4733,324.4832,2088.0
2023-11-22 14:20:00,328.57,328.6,328.3,328.45,5058.0,324.5622,324.5918,324.2955,324.4436,5058.0
2023-11-22 14:30:00,328.56,328.56,327.69,327.69,5777.0,324.5523,324.5523,323.6929,323.6929,5777.0
2023-11-22 14:40:00,327.67,328.13,327.67,328.11,3014.0,323.6732,324.1275,323.6732,324.1078,3014.0
2023-11-22 14:50:00,328.11,328.19,328.0,328.06,4292.0,324.1078,324.1868,323.9991,324.0584,4292.0
2023-11-22 15:00:00,328.06,328.52,328.06,328.42,7254.0,324.0584,324.5128,324.0584,324.414,7254.0
2023-11-22 15:10:00,328.35,328.36,328.28,328.36,4507.0,324.3449,324.3547,324.2757,324.3547,4507.0
2023-11-22 15:20:00,328.36,329.1,328.22,329.09,10159.0,324.3547,325.0857,324.2164,325.0758,10159.0
2023-11-22 15:30:00,329.19,329.29,328.91,329.17,8154.0,325.1746,325.2734,324.898,325.1549,8154.0
2023-11-22 15:40:00,329.17,329.25,328.92,328.93,14210.0,325.1549,325.2339,324.9079,324.9178,14210.0
2023-11-22 15:50:00,328.92,329.44,328.84,328.98,39691.0,324.9079,325.4216,324.8289,324.9672,39691.0
2023-11-24 09:30:00,329.8,330.18,327.66,330.18,7743.0,325.7772,326.1525,323.6633,326.1525,7743.0
2023-11-24 09:40:00,329.87,330.27,329.46,330.11,2077.0,325.8463,326.2414,325.4413,326.0834,2077.0
2023-11-24 09:50:00,330.34,331.37,330.34,331.14,5629.0,326.3106,327.328,326.3106,327.1008,5629.0
2023-11-24 10:00:00,331.21,331.32,330.82,330.93,5023.0,327.17,327.2786,326.7847,326.8934,5023.0
2023-11-24 10:10:00,331.07,331.07,330.6,330.81,4628.0,327.0317,327.0317,326.5674,326.7749,4628.0
2023-11-24 10:20:00,330.91,330.94,330.46,330.83,5538.0,326.8736,326.9033,326.4291,326.7946,5538.0
2023-11-24 10:30:00,330.88,331.0,330.32,330.32,2604.0,326.844,326.9625,326.2908,326.2908,2604.0
2023-11-24 10:40:00,330.28,330.59,330.25,330.46,1964.0,326.2513,326.5575,326.2217,326.4291,1964.0
2023-11-24 10:50:00,330.52,330.79,330.27,330.28,5617.0,326.4884,326.7551,326.2414,326.2513,5617.0
2023-11-24 11:00:00,330.29,330.59,330.2,330.59,1305.0,326.2612,326.5575,326.1723,326.5575,1305.0
2023-11-24 11:10:00,330.58,331.15,330.58,330.91,5120.0,326.5477,327.1107,326.5477,326.8736,5120.0
2023-11-24 11:20:00,331.05,331.05,330.73,330.78,2716.0,327.0119,327.0119,326.6958,326.7452,2716.0
2023-11-24 11:30:00,330.94,331.0,330.54,330.54,4077.0,326.9033,326.9625,326.5081,326.5081,4077.0
2023-11-24 11:40:00,330.46,330.61,330.3,330.52,2246.0,326.4291,326.5773,326.2711,326.4884,2246.0
2023-11-24 11:50:00,330.53,330.68,330.37,330.56,3621.0,326.4983,326.6464,326.3402,326.5279,3621.0
2023-11-24 12:00:00,330.92,330.92,330.33,330.33,3084.0,326.8835,326.8835,326.3007,326.3007,3084.0
2023-11-24 12:10:00,330.48,330.81,330.48,330.67,4355.0,326.4489,326.7749,326.4489,326.6366,4355.0
2023-11-24 12:20:00,330.65,330.65,330.3,330.3,2951.0,326.6168,326.6168,326.2711,326.2711,2951.0
2023-11-24 12:30:00,330.38,330.79,330.37,330.71,3036.0,326.3501,326.7551,326.3402,326.6761,3036.0
2023-11-24 12:40:00,330.71,330.9,330.43,330.45,4411.0,326.6761,326.8638,326.3995,326.4192,4411.0
2023-11-24 12:50:00,330.31,330.52,329.92,330.09,19888.0,326.281,326.4884,325.8957,326.0636,19888.0
2023-11-27 09:30:00,330.65,330.97,329.62,329.98,6768.0,326.6168,326.9329,325.5994,325.955,6768.0
2023-11-27 09:40:00,330.48,330.94,329.73,330.11,4859.0,326.4489,326.9033,325.708,326.0834,4859.0
2023-11-27 09:50:00,329.9,330.07,329.47,329.47,6403.0,325.876,326.0439,325.4512,325.4512,6403.0
2023-11-27 10:00:00,329.91,329.96,328.55,328.69,7976.0,325.8858,325.9352,324.5424,324.6807,7976.0
2023-11-27 10:10:00,328.56,328.88,327.5,327.71,8620.0,324.5523,324.8684,323.5052,323.7127,8620.0
2023-11-27 10:20:00,327.73,328.1,327.1,327.67,11325.0,323.7324,324.0979,323.1101,323.6732,11325.0
2023-11-27 10:30:00,327.66,327.67,326.92,327.1,8327.0,323.6633,323.6732,322.9323,323.1101,8327.0
2023-11-27 10:40:00,327.18,327.52,326.89,327.52,7186.0,323.1891,323.525,322.9027,323.525,7186.0
2023-11-27 10:50:00,327.47,327.69,327.24,327.31,3094.0,323.4756,323.6929,323.2484,323.3175,3094.0
2023-11-27 11:00:00,327.31,327.35,327.01,327.05,5902.0,323.3175,323.3571,323.0212,323.0607,5902.0
2023-11-27 11:10:00,327.14,327.62,327.14,327.34,4356.0,323.1496,323.6238,323.1496,323.3472,4356.0
2023-11-27 11:20:00,327.38,327.7,327.37,327.7,3900.0,323.3867,323.7028,323.3768,323.7028,3900.0
2023-11-27 11:30:00,327.95,327.95,327.32,327.44,5713.0,323.9497,323.9497,323.3274,323.446,5713.0
2023-11-27 11:40:00,327.32,327.34,327.18,327.2,3461.0,323.3274,323.3472,323.1891,323.2089,3461.0
2023-11-27 11:50:00,327.14,327.47,327.14,327.16,4433.0,323.1496,323.4756,323.1496,323.1694,4433.0
2023-11-27 12:00:00,327.31,327.32,326.6,326.94,3818.0,323.3175,323.3274,322.6162,322.9521,3818.0
2023-11-27 12:10:00,326.92,327.17,326.8,327.0,3725.0,322.9323,323.1793,322.8138,323.0113,3725.0
2023-11-27 12:20:00,327.0,327.12,326.86,327.07,1848.0,323.0113,323.1299,322.873,323.0805,1848.0
2023-11-27 12:30:00,327.19,327.3,326.99,327.02,4870.0,323.199,323.3077,323.0014,323.0311,4870.0
2023-11-27 12:40:00,327.11,327.6,326.98,327.56,2803.0,323.12,323.604,322.9916,323.5645,2803.0
2023-11-27 12:50:00,327.6,327.94,327.51,327.7,3209.0,323.604,323.9399,323.5151,323.7028,3209.0
2023-11-27 13:00:00,327.75,327.8,327.61,327.71,1863.0,323.7522,323.8016,323.6139,323.7127,1863.0
2023-11-27 13:10:00,327.72,327.79,327.62,327.71,4152.0,323.7225,323.7917,323.6238,323.7127,4152.0
2023-11-27 13:20:00,327.75,327.92,327.73,327.88,2722.0,323.7522,323.9201,323.7324,323.8806,2722.0
2023-11-27 13:30:00,327.89,328.01,327.82,327.88,2719.0,323.8905,324.009,323.8213,323.8806,2719.0
2023-11-27 13:40:00,327.85,327.93,327.77,327.85,2767.0,323.851,323.93,323.7719,323.851,2767.0
2023-11-27 13:50:00,327.9,327.96,327.83,327.92,1160.0,323.9003,323.9596,323.8312,323.9201,1160.0
2023-11-27 14:00:00,327.95,328.01,327.9,327.94,4883.0,323.9497,324.009,323.9003,323.9399,4883.0
2023-11-27 14:10:00,327.93,327.95,327.75,327.82,8770.0,323.93,323.9497,323.7522,323.8213,8770.0
2023-11-27 14:20:00,327.84,327.93,327.62,327.9,4142.0,323.8411,323.93,323.6238,323.9003,4142.0
2023-11-27 14:30:00,327.85,327.87,327.71,327.75,3344.0,323.851,323.8707,323.7127,323.7522,3344.0
2023-11-27 14:40:00,327.79,327.85,327.51,327.68,4720.0,323.7917,323.851,323.5151,323.683,4720.0
2023-11-27 14:50:00,327.68,327.92,327.67,327.92,5405.0,323.683,323.9201,323.6732,323.9201,5405.0
2023-11-27 15:00:00,327.99,328.02,327.72,327.72,6183.0,323.9893,324.0189,323.7225,323.7225,6183.0
2023-11-27 15:10:00,327.75,327.87,327.54,327.79,9928.0,323.7522,323.8707,323.5447,323.7917,9928.0
2023-11-27 15:20:00,327.8,327.88,327.64,327.77,7878.0,323.8016,323.8806,323.6435,323.7719,7878.0
2023-11-27 15:30:00,327.8,328.17,327.76,327.94,8405.0,323.8016,324.1671,323.7621,323.9399,8405.0
2023-11-27 15:40:00,327.98,328.13,327.72,327.76,12198.0,323.9794,324.1275,323.7225,323.7621,12198.0
2023-11-27 15:50:00,327.78,328.06,327.2,327.54,57579.0,323.7818,324.0584,323.2089,323.5447,57579.0
2023-11-28 09:30:00,327.11,327.19,325.89,326.69,7852.0,323.12,323.199,321.9149,322.7051,7852.0
2023-11-28 09:40:00,326.99,328.0,326.99,327.39,6890.0,323.0014,323.9991,323.0014,323.3966,6890.0
2023-11-28 09:50:00,327.21,327.39,326.8,327.36,4941.0,323.2188,323.3966,322.8138,323.3669,4941.0
2023-11-28 10:00:00,327.4,327.41,326.67,326.86,10368.0,323.4064,323.4163,322.6854,322.873,10368.0
2023-11-28 10:10:00,326.81,327.37,326.8,327.22,11159.0,322.8236,323.3768,322.8138,323.2286,11159.0
2023-11-28 10:20:00,327.1,327.5,327.08,327.19,9024.0,323.1101,323.5052,323.0904,323.199,9024.0
2023-11-28 10:30:00,327.3,327.4,326.79,326.84,4599.0,323.3077,323.4064,322.8039,322.8533,4599.0
2023-11-28 10:40:00,326.92,327.59,326.92,327.44,5795.0,322.9323,323.5941,322.9323,323.446,5795.0
2023-11-28 10:50:00,327.38,327.49,327.0,327.49,2900.0,323.3867,323.4953,323.0113,323.4953,2900.0
2023-11-28 11:00:00,327.5,327.5,327.08,327.1,4124.0,323.5052,323.5052,323.0904,323.1101,4124.0
2023-11-28 11:10:00,327.01,327.29,327.0,327.14,2634.0,323.0212,323.2978,323.0113,323.1496,2634.0
2023-11-28 11:20:00,327.36,327.36,326.95,327.22,5569.0,323.3669,323.3669,322.9619,323.2286,5569.0
2023-11-28 11:30:00,327.12,327.59,327.08,327.5,2542.0,323.1299,323.5941,323.0904,323.5052,2542.0
2023-11-28 11:40:00,327.4,327.56,327.35,327.54,2635.0,323.4064,323.5645,323.3571,323.5447,2635.0
2023-11-28 11:50:00,327.54,327.54,327.25,327.25,3484.0,323.5447,323.5447,323.2583,323.2583,3484.0
2023-11-28 12:00:00,327.22,327.3,326.75,326.98,4920.0,323.2286,323.3077,322.7644,322.9916,4920.0
2023-11-28 12:10:00,326.98,326.98,326.5,326.5,2426.0,322.9916,322.9916,322.5174,322.5174,2426.0
2023-11-28 12:20:00,326.48,326.59,326.23,326.48,8340.0,322.4977,322.6063,322.2507,322.4977,8340.0
2023-11-28 12:30:00,326.38,326.38,325.93,326.19,3873.0,322.3989,322.3989,321.9544,322.2112,3873.0
2023-11-28 12:40:00,326.26,326.26,325.78,325.86,1915.0,322.2804,322.2804,321.8062,321.8852,1915.0
2023-11-28 12:50:00,325.67,325.67,325.43,325.65,2944.0,321.6975,321.6975,321.4605,321.6778,2944.0
2023-11-28 13:00:00,325.59,325.64,324.58,324.73,5849.0,321.6185,321.6679,320.6208,320.769,5849.0
2023-11-28 13:10:00,324.67,325.09,324.62,324.9,5466.0,320.7097,321.1246,320.6604,320.9369,5466.0
2023-11-28 13:20:00,324.9,325.58,324.81,325.31,4349.0,320.9369,321.6086,320.848,321.3419,4349.0
2023-11-28 13:30:00,325.35,325.35,325.03,325.07,1824.0,321.3815,321.3815,321.0654,321.1049,1824.0
2023-11-28 13:40:00,324.98,324.98,324.66,324.84,1819.0,321.016,321.016,320.6999,320.8777,1819.0
2023-11-28 13:50:00,324.72,324.78,324.21,324.23,4783.0,320.7591,320.8184,320.2554,320.2751,4783.0
2023-11-28 14:00:00,324.32,324.45,324.14,324.25,2065.0,320.364,320.4924,320.1862,320.2949,2065.0
2023-11-28 14:10:00,324.24,324.34,323.92,323.96,4581.0,320.285,320.3838,319.9689,320.0084,4581.0
2023-11-28 14:20:00,323.97,324.22,323.86,324.05,5118.0,320.0183,320.2652,319.9096,320.0973,5118.0
2023-11-28 14:30:00,323.89,324.46,323.72,324.27,2300.0,319.9393,320.5023,319.7713,320.3146,2300.0
2023-11-28 14:40:00,324.31,324.34,324.08,324.22,3575.0,320.3541,320.3838,320.1269,320.2652,3575.0
2023-11-28 14:50:00,324.15,324.2,323.9,324.06,7267.0,320.1961,320.2455,319.9491,320.1072,7267.0
2023-11-28 15:00:00,324.06,324.1,323.82,323.86,3945.0,320.1072,320.1467,319.8701,319.9096,3945.0
2023-11-28 15:10:00,323.91,324.21,323.82,324.18,4189.0,319.959,320.2554,319.8701,320.2257,4189.0
2023-11-28 15:20:00,323.96,324.49,323.76,324.48,6244.0,320.0084,320.5319,319.8108,320.5221,6244.0
2023-11-28 15:30:00,324.51,324.52,323.9,323.9,12000.0,320.5517,320.5616,319.9491,319.9491,12000.0
2023-11-28 15:40:00,323.94,324.27,323.93,324.17,16923.0,319.9887,320.3146,319.9788,320.2158,16923.0
2023-11-28 15:50:00,324.19,324.33,322.87,323.2,54044.0,320.2356,320.3739,318.9317,319.2577,54044.0
2023-11-29 09:30:00,323.16,324.1,322.09,322.09,8166.0,319.2182,320.1467,318.1612,318.1612,8166.0
2023-11-29 09:40:00,322.09,322.09,321.53,321.8,5378.0,318.1612,318.1612,317.608,317.8748,5378.0
2023-11-29 09:50:00,321.6,321.7,321.17,321.46,5687.0,317.6772,317.776,317.2524,317.5389,5687.0
2023-11-29 10:00:00,321.44,321.73,320.62,320.84,4264.0,317.5191,317.8056,316.7091,316.9265,4264.0
2023-11-29 10:10:00,320.88,320.89,320.19,320.62,4495.0,316.966,316.9759,316.2844,316.7091,4495.0
2023-11-29 10:20:00,320.61,320.69,319.6,319.94,6270.0,316.6993,316.7783,315.7016,316.0374,6270.0
2023-11-29 10:30:00,320.12,320.34,319.92,320.02,3923.0,316.2152,316.4326,316.0177,316.1165,3923.0
2023-11-29 10:40:00,320.28,321.46,320.04,321.33,6030.0,316.3733,317.5389,316.1362,317.4105,6030.0
2023-11-29 10:50:00,321.43,321.76,321.43,321.61,4711.0,317.5093,317.8352,317.5093,317.6871,4711.0
2023-11-29 11:00:00,321.61,322.22,321.48,322.0,14714.0,317.6871,318.2896,317.5587,318.0723,14714.0
2023-11-29 11:10:00,321.99,322.13,321.6,322.04,20102.0,318.0624,318.2007,317.6772,318.1118,20102.0
2023-11-29 11:20:00,322.12,322.28,321.85,322.28,3492.0,318.1909,318.3489,317.9241,318.3489,3492.0
2023-11-29 11:30:00,322.26,322.33,321.75,322.09,6105.0,318.3291,318.3983,317.8254,318.1612,6105.0
2023-11-29 11:40:00,322.09,322.17,321.96,322.07,1751.0,318.1612,318.2402,318.0328,318.1415,1751.0
2023-11-29 11:50:00,322.06,322.34,321.98,322.34,3316.0,318.1316,318.4082,318.0526,318.4082,3316.0
2023-11-29 12:00:00,322.23,322.72,322.22,322.57,2971.0,318.2995,318.7835,318.2896,318.6354,2971.0
2023-11-29 12:10:00,322.52,322.94,322.34,322.87,3585.0,318.586,319.0008,318.4082,318.9317,3585.0
2023-11-29 12:20:00,322.93,323.14,322.78,323.09,2841.0,318.991,319.1984,318.8428,319.149,2841.0
2023-11-29 12:30:00,323.11,323.47,323.1,323.47,3414.0,319.1688,319.5244,319.1589,319.5244,3414.0
2023-11-29 12:40:00,323.37,323.39,322.73,322.84,4129.0,319.4256,319.4454,318.7934,318.9021,4129.0
2023-11-29 12:50:00,322.83,323.09,322.71,322.99,4711.0,318.8922,319.149,318.7737,319.0502,4711.0
2023-11-29 13:00:00,323.06,323.24,323.02,323.02,3029.0,319.1194,319.2972,319.0799,319.0799,3029.0
2023-11-29 13:10:00,323.02,323.03,322.79,322.86,2533.0,319.0799,319.0898,318.8527,318.9218,2533.0
2023-11-29 13:20:00,322.88,323.13,322.76,322.82,4826.0,318.9416,319.1885,318.823,318.8823,4826.0
2023-11-29 13:30:00,322.56,322.56,321.95,322.03,8687.0,318.6255,318.6255,318.0229,318.1019,8687.0
2023-11-29 13:40:00,322.19,322.35,322.12,322.23,3710.0,318.26,318.418,318.1909,318.2995,3710.0
2023-11-29 13:50:00,322.25,322.42,322.23,322.42,1807.0,318.3193,318.4872,318.2995,318.4872,1807.0
2023-11-29 14:00:00,322.29,322.31,322.07,322.11,5715.0,318.3588,318.3785,318.1415,318.181,5715.0
2023-11-29 14:10:00,322.08,322.29,321.98,322.08,11774.0,318.1513,318.3588,318.0526,318.1513,11774.0
2023-11-29 14:20:00,322.07,322.14,321.98,321.98,11441.0,318.1415,318.2106,318.0526,318.0526,11441.0
2023-11-29 14:30:00,322.04,322.04,321.43,321.67,12832.0,318.1118,318.1118,317.5093,317.7463,12832.0
2023-11-29 14:40:00,321.77,321.77,321.44,321.68,3100.0,317.8451,317.8451,317.5191,317.7562,3100.0
2023-11-29 14:50:00,321.66,321.76,321.54,321.75,5312.0,317.7365,317.8352,317.6179,317.8254,5312.0
2023-11-29 15:00:00,321.75,322.04,321.75,322.03,6455.0,317.8254,318.1118,317.8254,318.1019,6455.0
2023-11-29 15:10:00,322.02,322.04,321.81,322.02,7218.0,318.0921,318.1118,317.8846,318.0921,7218.0
2023-11-29 15:20:00,322.01,322.01,321.54,321.59,7637.0,318.0822,318.0822,317.6179,317.6673,7637.0
2023-11-29 15:30:00,321.51,321.6,321.42,321.6,8013.0,317.5883,317.6772,317.4994,317.6772,8013.0
2023-11-29 15:40:00,321.62,322.04,321.42,321.78,11686.0,317.697,318.1118,317.4994,317.855,11686.0
2023-11-29 15:50:00,321.85,322.14,321.52,322.08,42803.0,317.9241,318.2106,317.5982,318.1513,42803.0
2023-11-30 09:30:00,322.88,322.88,321.55,321.79,7054.0,318.9416,318.9416,317.6278,317.8649,7054.0
2023-11-30 09:40:00,321.81,323.21,321.81,322.63,11520.0,317.8846,319.2676,317.8846,318.6946,11520.0
2023-11-30 09:50:00,322.82,323.52,322.82,323.4,5807.0,318.8823,319.5738,318.8823,319.4552,5807.0
2023-11-30 10:00:00,323.4,323.75,322.95,323.75,5264.0,319.4552,319.801,319.0107,319.801,5264.0
2023-11-30 10:10:00,323.76,324.32,323.46,323.88,5880.0,319.8108,320.364,319.5145,319.9294,5880.0
2023-11-30 10:20:00,323.97,324.0,323.62,323.62,5049.0,320.0183,320.0479,319.6726,319.6726,5049.0
2023-11-30 10:30:00,323.85,324.76,323.83,324.23,3098.0,319.8997,320.7986,319.88,320.2751,3098.0
2023-11-30 10:40:00,324.47,325.14,324.24,324.86,4662.0,320.5122,321.174,320.285,320.8974,4662.0
2023-11-30 10:50:00,325.0,325.65,324.95,325.36,4828.0,321.0357,321.6778,320.9863,321.3913,4828.0
2023-11-30 11:00:00,325.57,325.6,324.51,324.91,2177.0,321.5988,321.6284,320.5517,320.9468,2177.0
2023-11-30 11:10:00,325.03,325.36,324.82,324.97,5584.0,321.0654,321.3913,320.8579,321.0061,5584.0
2023-11-30 11:20:00,324.77,325.53,324.75,325.32,4776.0,320.8085,321.5593,320.7888,321.3518,4776.0
2023-11-30 11:30:00,325.48,325.67,325.14,325.25,3916.0,321.5099,321.6975,321.174,321.2827,3916.0
2023-11-30 11:40:00,325.36,325.48,325.3,325.35,2359.0,321.3913,321.5099,321.3321,321.3815,2359.0
2023-11-30 11:50:00,325.33,325.79,325.18,325.79,5876.0,321.3617,321.8161,321.2135,321.8161,5876.0
2023-11-30 12:00:00,325.76,325.91,325.26,325.46,4330.0,321.7865,321.9346,321.2926,321.4901,4330.0
2023-11-30 12:10:00,325.57,325.57,324.09,324.15,3592.0,321.5988,321.5988,320.1368,320.1961,3592.0
2023-11-30 12:20:00,324.09,324.37,323.92,324.1,4438.0,320.1368,320.4134,319.9689,320.1467,4438.0
2023-11-30 12:30:00,324.0,324.23,324.0,324.04,2673.0,320.0479,320.2751,320.0479,320.0874,2673.0
2023-11-30 12:40:00,324.03,324.62,323.89,324.62,3208.0,320.0776,320.6604,319.9393,320.6604,3208.0
2023-11-30 12:50:00,324.4,324.4,323.77,324.03,3359.0,320.443,320.443,319.8207,320.0776,3359.0
2023-11-30 13:00:00,324.06,324.2,323.97,324.11,2572.0,320.1072,320.2455,320.0183,320.1566,2572.0
2023-11-30 13:10:00,324.07,324.52,324.07,324.43,1664.0,320.1171,320.5616,320.1171,320.4727,1664.0
2023-11-30 13:20:00,324.44,324.49,324.21,324.37,3165.0,320.4826,320.5319,320.2554,320.4134,3165.0
2023-11-30 13:30:00,324.38,324.92,324.37,324.85,4014.0,320.4233,320.9567,320.4134,320.8876,4014.0
2023-11-30 13:40:00,324.86,324.97,324.65,324.73,3403.0,320.8974,321.0061,320.69,320.769,3403.0
2023-11-30 13:50:00,324.51,324.79,324.51,324.74,1682.0,320.5517,320.8283,320.5517,320.7789,1682.0
2023-11-30 14:00:00,324.84,325.32,324.82,325.01,5625.0,320.8777,321.3518,320.8579,321.0456,5625.0
2023-11-30 14:10:00,325.05,325.74,325.05,325.68,4780.0,321.0851,321.7667,321.0851,321.7074,4780.0
2023-11-30 14:20:00,325.69,325.94,325.67,325.91,7261.0,321.7173,321.9643,321.6975,321.9346,7261.0
2023-11-30 14:30:00,325.91,326.34,325.75,326.25,6833.0,321.9346,322.3594,321.7766,322.2705,6833.0
2023-11-30 14:40:00,326.38,326.69,326.33,326.67,18512.0,322.3989,322.7051,322.3495,322.6854,18512.0
2023-11-30 14:50:00,326.66,326.78,326.44,326.71,13708.0,322.6755,322.794,322.4582,322.7249,13708.0
2023-11-30 15:00:00,326.64,326.78,326.46,326.65,11770.0,322.6557,322.794,322.4779,322.6656,11770.0
2023-11-30 15:10:00,326.64,327.04,326.56,327.0,7893.0,322.6557,323.0508,322.5767,323.0113,7893.0
2023-11-30 15:20:00,327.08,327.12,326.82,327.03,25459.0,323.0904,323.1299,322.8335,323.041,25459.0
2023-11-30 15:30:00,327.04,327.42,326.73,327.42,16646.0,323.0508,323.4262,322.7446,323.4262,16646.0
2023-11-30 15:40:00,327.42,328.03,327.42,327.64,30365.0,323.4262,324.0288,323.4262,323.6435,30365.0
2023-11-30 15:50:00,327.82,328.88,327.36,328.35,133935.0,323.8213,324.8684,323.3669,324.3449,133935.0
2023-12-01 09:30:00,328.68,329.21,327.84,328.18,9508.0,324.6708,325.1944,323.8411,324.1769,9508.0
2023-12-01 09:40:00,328.49,328.91,327.83,327.96,6713.0,324.4832,324.898,323.8312,323.9596,6713.0
2023-12-01 09:50:00,327.98,328.05,326.77,327.5,28584.0,323.9794,324.0485,322.7841,323.5052,28584.0
2023-12-01 10:00:00,327.43,327.43,326.57,326.99,10591.0,323.4361,323.4361,322.5866,323.0014,10591.0
2023-12-01 10:10:00,326.94,327.43,326.74,326.75,3597.0,322.9521,323.4361,322.7545,322.7644,3597.0
2023-12-01 10:20:00,326.83,326.91,326.38,326.57,5840.0,322.8434,322.9224,322.3989,322.5866,5840.0
2023-12-01 10:30:00,326.58,327.57,326.2,327.25,6894.0,322.5964,323.5744,322.2211,323.2583,6894.0
2023-12-01 10:40:00,327.32,327.45,326.95,327.37,11151.0,323.3274,323.4558,322.9619,323.3768,11151.0
2023-12-01 10:50:00,327.73,327.73,326.78,327.03,23844.0,323.7324,323.7324,322.794,323.041,23844.0
2023-12-01 11:00:00,327.03,327.04,326.31,326.62,7010.0,323.041,323.0508,322.3297,322.636,7010.0
2023-12-01 11:10:00,326.63,327.04,326.28,326.51,5493.0,322.6458,323.0508,322.3001,322.5273,5493.0
2023-12-01 11:20:00,326.62,327.28,326.47,327.28,5478.0,322.636,323.2879,322.4878,323.2879,5478.0
2023-12-01 11:30:00,327.16,327.42,326.63,326.96,10078.0,323.1694,323.4262,322.6458,322.9718,10078.0
2023-12-01 11:40:00,326.99,327.12,326.63,326.9,8954.0,323.0014,323.1299,322.6458,322.9125,8954.0
2023-12-01 11:50:00,327.01,327.54,326.97,327.18,11000.0,323.0212,323.5447,322.9817,323.1891,11000.0
2023-12-01 12:00:00,327.28,327.39,326.85,327.04,3750.0,323.2879,323.3966,322.8632,323.0508,3750.0
2023-12-01 12:10:00,327.03,327.15,326.51,326.61,9446.0,323.041,323.1595,322.5273,322.6261,9446.0
2023-12-01 12:20:00,326.52,326.77,326.27,326.63,3847.0,322.5372,322.7841,322.2902,322.6458,3847.0
2023-12-01 12:30:00,326.63,326.63,326.2,326.23,3331.0,322.6458,322.6458,322.2211,322.2507,3331.0
2023-12-01 12:40:00,326.37,326.67,326.35,326.67,1900.0,322.389,322.6854,322.3693,322.6854,1900.0
2023-12-01 12:50:00,326.65,327.12,326.65,326.88,5745.0,322.6656,323.1299,322.6656,322.8928,5745.0
2023-12-01 13:00:00,326.87,327.02,326.67,326.84,5600.0,322.8829,323.0311,322.6854,322.8533,5600.0
2023-12-01 13:10:00,326.8,326.8,326.33,326.53,3727.0,322.8138,322.8138,322.3495,322.5471,3727.0
2023-12-01 13:20:00,326.53,326.68,326.3,326.3,6229.0,322.5471,322.6952,322.3199,322.3199,6229.0
2023-12-01 13:30:00,326.35,326.74,326.2,326.44,9718.0,322.3693,322.7545,322.2211,322.4582,9718.0
2023-12-01 13:40:00,326.57,326.74,326.45,326.69,5221.0,322.5866,322.7545,322.468,322.7051,5221.0
2023-12-01 13:50:00,326.61,326.7,326.35,326.4,6330.0,322.6261,322.715,322.3693,322.4186,6330.0
2023-12-01 14:00:00,326.45,326.82,326.44,326.57,8053.0,322.468,322.8335,322.4582,322.5866,8053.0
2023-12-01 14:10:00,326.57,326.98,326.55,326.71,4481.0,322.5866,322.9916,322.5668,322.7249,4481.0
2023-12-01 14:20:00,326.63,326.88,326.58,326.74,7037.0,322.6458,322.8928,322.5964,322.7545,7037.0
2023-12-01 14:30:00,326.83,326.94,326.65,326.75,6646.0,322.8434,322.9521,322.6656,322.7644,6646.0
2023-12-01 14:40:00,326.74,326.86,326.63,326.8,5400.0,322.7545,322.873,322.6458,322.8138,5400.0
2023-12-01 14:50:00,326.79,327.19,326.78,327.13,6716.0,322.8039,323.199,322.794,323.1397,6716.0
2023-12-01 15:00:00,327.22,327.25,326.82,326.93,7159.0,323.2286,323.2583,322.8335,322.9422,7159.0
2023-12-01 15:10:00,326.91,326.96,326.61,326.62,4634.0,322.9224,322.9718,322.6261,322.636,4634.0
2023-12-01 15:20:00,326.61,326.66,326.32,326.65,12463.0,322.6261,322.6755,322.3396,322.6656,12463.0
2023-12-01 15:30:00,326.61,326.95,326.55,326.8,10515.0,322.6261,322.9619,322.5668,322.8138,10515.0
2023-12-01 15:40:00,326.8,327.17,326.8,326.82,15424.0,322.8138,323.1793,322.8138,322.8335,15424.0
2023-12-01 15:50:00,326.78,327.05,326.38,326.79,77282.0,322.794,323.0607,322.3989,322.8039,77282.0
2023-12-04 09:30:00,326.38,327.39,324.79,326.19,14009.0,322.3989,323.3966,320.8283,322.2112,14009.0
2023-12-04 09:40:00,325.53,327.99,325.52,327.81,2637.0,321.5593,323.9893,321.5494,323.8114,2637.0
2023-12-04 09:50:00,328.31,328.99,328.13,328.99,4943.0,324.3053,324.9771,324.1275,324.9771,4943.0
2023-12-04 10:00:00,328.74,328.74,327.58,328.14,9984.0,324.7301,324.7301,323.5843,324.1374,9984.0
2023-12-04 10:10:00,328.23,328.23,327.24,327.82,10071.0,324.2263,324.2263,323.2484,323.8213,10071.0
2023-12-04 10:20:00,328.12,328.22,327.21,328.22,11302.0,324.1177,324.2164,323.2188,324.2164,11302.0
2023-12-04 10:30:00,328.07,328.77,327.93,328.73,9172.0,324.0683,324.7597,323.93,324.7202,9172.0
2023-12-04 10:40:00,328.39,328.43,328.0,328.19,6413.0,324.3844,324.4239,323.9991,324.1868,6413.0
2023-12-04 10:50:00,328.1,328.32,327.65,327.77,10911.0,324.0979,324.3152,323.6534,323.7719,10911.0
2023-12-04 11:00:00,327.67,327.69,327.16,327.17,6056.0,323.6732,323.6929,323.1694,323.1793,6056.0
2023-12-04 11:10:00,327.43,327.59,327.01,327.08,6621.0,323.4361,323.5941,323.0212,323.0904,6621.0
2023-12-04 11:20:00,327.19,327.6,327.09,327.6,3163.0,323.199,323.604,323.1002,323.604,3163.0
2023-12-04 11:30:00,327.68,327.77,327.33,327.33,4607.0,323.683,323.7719,323.3373,323.3373,4607.0
2023-12-04 11:40:00,327.27,327.41,327.1,327.11,5054.0,323.278,323.4163,323.1101,323.12,5054.0
2023-12-04 11:50:00,327.11,327.11,326.45,326.61,4052.0,323.12,323.12,322.468,322.6261,4052.0
2023-12-04 12:00:00,326.79,327.1,326.75,326.85,7417.0,322.8039,323.1101,322.7644,322.8632,7417.0
2023-12-04 12:10:00,326.79,327.0,326.72,326.87,500.0,322.8039,323.0113,322.7347,322.8829,500.0
2023-12-04 12:20:00,326.88,327.12,326.63,326.98,4459.0,322.8928,323.1299,322.6458,322.9916,4459.0
2023-12-04 12:30:00,327.09,327.6,326.93,327.19,6917.0,323.1002,323.604,322.9422,323.199,6917.0
2023-12-04 12:40:00,326.98,327.05,326.7,326.71,1399.0,322.9916,323.0607,322.715,322.7249,1399.0
2023-12-04 12:50:00,326.81,326.95,326.72,326.83,2210.0,322.8236,322.9619,322.7347,322.8434,2210.0
2023-12-04 13:00:00,326.85,326.86,326.58,326.58,3052.0,322.8632,322.873,322.5964,322.5964,3052.0
2023-12-04 13:10:00,326.6,326.6,326.39,326.4,4066.0,322.6162,322.6162,322.4088,322.4186,4066.0
2023-12-04 13:20:00,326.51,326.58,326.3,326.44,2687.0,322.5273,322.5964,322.3199,322.4582,2687.0
2023-12-04 13:30:00,326.6,326.79,326.38,326.79,1118.0,322.6162,322.8039,322.3989,322.8039,1118.0
2023-12-04 13:40:00,326.69,327.21,326.66,327.17,4697.0,322.7051,323.2188,322.6755,323.1793,4697.0
2023-12-04 13:50:00,327.27,327.27,326.92,326.98,4383.0,323.278,323.278,322.9323,322.9916,4383.0
2023-12-04 14:00:00,327.0,327.21,326.91,327.13,5470.0,323.0113,323.2188,322.9224,323.1397,5470.0
2023-12-04 14:10:00,327.29,327.35,326.76,326.88,5800.0,323.2978,323.3571,322.7743,322.8928,5800.0
2023-12-04 14:20:00,326.95,326.97,326.68,326.8,2456.0,322.9619,322.9817,322.6952,322.8138,2456.0
2023-12-04 14:30:00,326.74,326.99,326.68,326.68,6233.0,322.7545,323.0014,322.6952,322.6952,6233.0
2023-12-04 14:40:00,326.81,327.15,326.68,326.88,2961.0,322.8236,323.1595,322.6952,322.8928,2961.0
2023-12-04 14:50:00,327.0,327.04,326.6,326.6,6668.0,323.0113,323.0508,322.6162,322.6162,6668.0
2023-12-04 15:00:00,326.55,326.59,326.35,326.5,3421.0,322.5668,322.6063,322.3693,322.5174,3421.0
2023-12-04 15:10:00,326.51,326.61,326.23,326.37,4630.0,322.5273,322.6261,322.2507,322.389,4630.0
2023-12-04 15:20:00,326.36,326.43,325.92,326.27,5869.0,322.3791,322.4483,321.9445,322.2902,5869.0
2023-12-04 15:30:00,326.18,326.19,325.83,326.11,5033.0,322.2013,322.2112,321.8556,322.1322,5033.0
2023-12-04 15:40:00,326.02,326.59,326.02,326.29,13061.0,322.0433,322.6063,322.0433,322.31,13061.0
2023-12-04 15:50:00,326.35,326.59,326.08,326.2,68018.0,322.3693,322.6063,322.1025,322.2211,68018.0
2023-12-05 09:30:00,325.54,326.15,323.0,323.03,9274.0,321.5691,322.1717,319.0601,319.0898,9274.0
2023-12-05 09:40:00,323.16,324.22,323.16,324.19,4519.0,319.2182,320.2652,319.2182,320.2356,4519.0
2023-12-05 09:50:00,323.84,324.15,322.84,323.18,9413.0,319.8899,320.1961,318.9021,319.2379,9413.0
2023-12-05 10:00:00,323.34,324.09,322.85,323.85,5833.0,319.396,320.1368,318.9119,319.8997,5833.0
2023-12-05 10:10:00,323.27,323.27,322.79,323.22,3111.0,319.3268,319.3268,318.8527,319.2774,3111.0
2023-12-05 10:20:00,323.36,323.47,322.92,323.43,5028.0,319.4157,319.5244,318.9811,319.4849,5028.0
2023-12-05 10:30:00,323.63,323.63,322.95,323.09,3818.0,319.6824,319.6824,319.0107,319.149,3818.0
2023-12-05 10:40:00,323.06,323.33,322.66,323.23,10433.0,319.1194,319.3861,318.7243,319.2873,10433.0
2023-12-05 10:50:00,323.16,323.32,322.69,322.92,4025.0,319.2182,319.3762,318.7539,318.9811,4025.0
2023-12-05 11:00:00,323.02,323.29,322.34,322.37,5558.0,319.0799,319.3466,318.4082,318.4378,5558.0
2023-12-05 11:10:00,322.35,322.87,322.0,322.0,6767.0,318.418,318.9317,318.0723,318.0723,6767.0
2023-12-05 11:20:00,322.15,322.81,322.15,322.8,2500.0,318.2205,318.8724,318.2205,318.8626,2500.0
2023-12-05 11:30:00,322.95,323.5,322.89,323.38,15012.0,319.0107,319.554,318.9515,319.4355,15012.0
2023-12-05 11:40:00,323.49,323.64,323.31,323.31,1999.0,319.5441,319.6923,319.3663,319.3663,1999.0
2023-12-05 11:50:00,323.18,323.47,323.13,323.44,1827.0,319.2379,319.5244,319.1885,319.4948,1827.0
2023-12-05 12:00:00,323.63,323.98,323.62,323.91,2515.0,319.6824,320.0282,319.6726,319.959,2515.0
2023-12-05 12:10:00,324.0,324.4,323.95,324.18,4285.0,320.0479,320.443,319.9985,320.2257,4285.0
2023-12-05 12:20:00,324.15,324.58,324.05,324.3,6487.0,320.1961,320.6208,320.0973,320.3443,6487.0
2023-12-05 12:30:00,324.26,324.34,324.08,324.09,2268.0,320.3047,320.3838,320.1269,320.1368,2268.0
2023-12-05 12:40:00,324.09,324.19,323.87,323.88,4098.0,320.1368,320.2356,319.9195,319.9294,4098.0
2023-12-05 12:50:00,323.83,324.19,323.74,324.11,5179.0,319.88,320.2356,319.7911,320.1566,5179.0
2023-12-05 13:00:00,324.14,324.14,323.77,324.12,5253.0,320.1862,320.1862,319.8207,320.1665,5253.0
2023-12-05 13:10:00,324.1,324.34,324.1,324.31,2308.0,320.1467,320.3838,320.1467,320.3541,2308.0
2023-12-05 13:20:00,324.22,324.3,324.05,324.3,3399.0,320.2652,320.3443,320.0973,320.3443,3399.0
2023-12-05 13:30:00,324.37,324.48,324.2,324.26,4210.0,320.4134,320.5221,320.2455,320.3047,4210.0
2023-12-05 13:40:00,324.25,324.25,323.86,323.91,7581.0,320.2949,320.2949,319.9096,319.959,7581.0
2023-12-05 13:50:00,323.83,324.01,323.83,323.95,8317.0,319.88,320.0578,319.88,319.9985,8317.0
2023-12-05 14:00:00,323.97,324.05,323.57,323.74,6979.0,320.0183,320.0973,319.6232,319.7911,6979.0
2023-12-05 14:10:00,323.81,324.14,323.8,324.14,2580.0,319.8602,320.1862,319.8504,320.1862,2580.0
2023-12-05 14:20:00,324.05,324.19,323.85,324.11,4249.0,320.0973,320.2356,319.8997,320.1566,4249.0
2023-12-05 14:30:00,324.11,324.13,323.95,324.06,8191.0,320.1566,320.1763,319.9985,320.1072,8191.0
2023-12-05 14:40:00,324.17,324.2,323.92,324.02,12670.0,320.2158,320.2455,319.9689,320.0677,12670.0
2023-12-05 14:50:00,324.02,324.16,323.96,324.16,6176.0,320.0677,320.206,320.0084,320.206,6176.0
2023-12-05 15:00:00,324.16,324.43,324.03,324.11,10809.0,320.206,320.4727,320.0776,320.1566,10809.0
2023-12-05 15:10:00,324.1,324.1,323.75,323.88,9561.0,320.1467,320.1467,319.801,319.9294,9561.0
2023-12-05 15:20:00,323.96,324.04,323.85,323.91,6581.0,320.0084,320.0874,319.8997,319.959,6581.0
2023-12-05 15:30:00,323.85,323.91,323.63,323.63,19475.0,319.8997,319.959,319.6824,319.6824,19475.0
2023-12-05 15:40:00,323.65,323.65,322.96,323.09,52164.0,319.7022,319.7022,319.0206,319.149,52164.0
2023-12-05 15:50:00,323.07,323.1,321.99,322.55,122794.0,319.1293,319.1589,318.0624,318.6156,122794.0
2023-12-06 09:30:00,322.67,323.98,322.39,323.54,7814.0,318.7341,320.0282,318.4576,319.5935,7814.0
2023-12-06 09:40:00,323.2,323.2,321.78,321.94,4341.0,319.2577,319.2577,317.855,318.013,4341.0
2023-12-06 09:50:00,321.72,321.88,320.95,321.88,9999.0,317.7957,317.9538,317.0351,317.9538,9999.0
2023-12-06 10:00:00,321.95,321.95,320.8,321.06,9261.0,318.0229,318.0229,316.887,317.1438,9261.0
2023-12-06 10:10:00,321.25,321.54,320.73,321.3,9315.0,317.3315,317.6179,316.8178,317.3809,9315.0
2023-12-06 10:20:00,321.4,321.49,320.8,321.36,5771.0,317.4796,317.5685,316.887,317.4401,5771.0
2023-12-06 10:30:00,321.25,321.25,320.24,320.25,4943.0,317.3315,317.3315,316.3338,316.3437,4943.0
2023-12-06 10:40:00,320.16,320.56,318.95,318.95,5730.0,316.2548,316.6499,315.0595,315.0595,5730.0
2023-12-06 10:50:00,318.88,318.88,318.1,318.63,8516.0,314.9904,314.9904,314.2199,314.7434,8516.0
2023-12-06 11:00:00,318.63,319.11,318.45,319.09,5866.0,314.7434,315.2176,314.5656,315.1978,5866.0
2023-12-06 11:10:00,319.1,319.1,317.91,317.91,7360.0,315.2077,315.2077,314.0322,314.0322,7360.0
2023-12-06 11:20:00,317.69,317.92,316.71,317.62,14849.0,313.8149,314.0421,312.8468,313.7457,14849.0
2023-12-06 11:30:00,317.6,318.01,317.04,317.04,23337.0,313.726,314.131,313.1728,313.1728,23337.0
2023-12-06 11:40:00,317.13,317.66,317.0,317.49,28752.0,313.2617,313.7853,313.1333,313.6173,28752.0
2023-12-06 11:50:00,317.53,317.6,316.94,317.5,34661.0,313.6568,313.726,313.074,313.6272,34661.0
2023-12-06 12:00:00,317.38,318.28,317.31,318.2,35249.0,313.5087,314.3977,313.4395,314.3187,35249.0
2023-12-06 12:10:00,318.21,318.41,317.9,318.28,12507.0,314.3285,314.5261,314.0223,314.3977,12507.0
2023-12-06 12:20:00,318.31,318.32,317.93,318.15,8266.0,314.4273,314.4372,314.052,314.2693,8266.0
2023-12-06 12:30:00,318.27,318.35,317.92,318.12,8149.0,314.3878,314.4668,314.0421,314.2396,8149.0
2023-12-06 12:40:00,318.21,318.32,317.74,318.01,4684.0,314.3285,314.4372,313.8643,314.131,4684.0
2023-12-06 12:50:00,318.01,318.26,317.78,318.16,6791.0,314.131,314.3779,313.9038,314.2792,6791.0
2023-12-06 13:00:00,318.26,318.59,318.17,318.38,30427.0,314.3779,314.7039,314.289,314.4965,30427.0
2023-12-06 13:10:00,318.45,318.8,318.31,318.8,7691.0,314.5656,314.9113,314.4273,314.9113,7691.0
2023-12-06 13:20:00,318.83,319.1,318.72,318.91,11359.0,314.941,315.2077,314.8323,315.02,11359.0
2023-12-06 13:30:00,318.92,319.0,318.37,318.51,11732.0,315.0299,315.1089,314.4866,314.6249,11732.0
2023-12-06 13:40:00,318.74,318.78,318.6,318.74,6298.0,314.8521,314.8916,314.7138,314.8521,6298.0
2023-12-06 13:50:00,318.73,318.81,318.52,318.74,10957.0,314.8422,314.9212,314.6348,314.8521,10957.0
2023-12-06 14:00:00,318.52,318.95,318.48,318.94,15815.0,314.6348,315.0595,314.5953,315.0496,15815.0
2023-12-06 14:10:00,318.95,319.08,318.82,318.89,23468.0,315.0595,315.1879,314.9311,315.0003,23468.0
2023-12-06 14:20:00,318.9,318.9,318.61,318.84,19387.0,315.0101,315.0101,314.7237,314.9509,19387.0
2023-12-06 14:30:00,318.86,318.88,318.57,318.65,13335.0,314.9706,314.9904,314.6842,314.7632,13335.0
2023-12-06 14:40:00,318.71,318.94,318.57,318.58,10758.0,314.8224,315.0496,314.6842,314.694,10758.0
2023-12-06 14:50:00,318.64,318.72,317.98,318.54,15190.0,314.7533,314.8323,314.1014,314.6545,15190.0
2023-12-06 15:00:00,318.57,318.87,318.51,318.87,6866.0,314.6842,314.9805,314.6249,314.9805,6866.0
2023-12-06 15:10:00,318.87,319.09,318.7,319.08,15558.0,314.9805,315.1978,314.8126,315.1879,15558.0
2023-12-06 15:20:00,319.07,319.24,318.88,318.96,18660.0,315.1781,315.346,314.9904,315.0694,18660.0
2023-12-06 15:30:00,318.96,319.05,318.71,318.81,20715.0,315.0694,315.1583,314.8224,314.9212,20715.0
2023-12-06 15:40:00,318.88,319.02,318.56,318.6,47401.0,314.9904,315.1287,314.6743,314.7138,47401.0
2023-12-06 15:50:00,318.55,319.62,318.28,319.6,91458.0,314.6644,315.7213,314.3977,315.7016,91458.0
2023-12-07 09:30:00,320.24,321.31,319.54,320.04,14164.0,316.3338,317.3907,315.6423,316.1362,14164.0
2023-12-07 09:40:00,320.05,321.59,320.04,321.55,2200.0,316.1461,317.6673,316.1362,317.6278,2200.0
2023-12-07 09:50:00,321.62,321.89,321.06,321.39,5612.0,317.697,317.9637,317.1438,317.4698,5612.0
2023-12-07 10:00:00,321.1,321.16,320.58,321.06,4908.0,317.1833,317.2426,316.6696,317.1438,4908.0
2023-12-07 10:10:00,321.16,321.31,320.66,320.78,5808.0,317.2426,317.3907,316.7487,316.8672,5808.0
2023-12-07 10:20:00,320.95,320.97,320.42,320.67,6361.0,317.0351,317.0549,316.5116,316.7585,6361.0
2023-12-07 10:30:00,320.61,320.81,320.38,320.42,10177.0,316.6993,316.8968,316.4721,316.5116,10177.0
2023-12-07 10:40:00,320.43,320.76,320.41,320.76,5221.0,316.5215,316.8474,316.5017,316.8474,5221.0
2023-12-07 10:50:00,320.79,320.83,320.28,320.38,35356.0,316.8771,316.9166,316.3733,316.4721,35356.0
2023-12-07 11:00:00,320.41,320.54,320.21,320.32,8667.0,316.5017,316.6301,316.3041,316.4128,8667.0
2023-12-07 11:10:00,320.32,320.66,320.22,320.29,6790.0,316.4128,316.7487,316.314,316.3832,6790.0
2023-12-07 11:20:00,320.44,320.86,320.26,320.37,6145.0,316.5313,316.9462,316.3535,316.4622,6145.0
2023-12-07 11:30:00,320.33,321.0,320.25,320.74,10700.0,316.4227,317.0845,316.3437,316.8277,10700.0
2023-12-07 11:40:00,320.83,320.89,320.67,320.8,2851.0,316.9166,316.9759,316.7585,316.887,2851.0
2023-12-07 11:50:00,320.8,320.91,320.73,320.91,3276.0,316.887,316.9956,316.8178,316.9956,3276.0
2023-12-07 12:00:00,320.91,321.01,320.69,320.81,8004.0,316.9956,317.0944,316.7783,316.8968,8004.0
2023-12-07 12:10:00,320.64,320.78,320.48,320.61,3657.0,316.7289,316.8672,316.5709,316.6993,3657.0
2023-12-07 12:20:00,320.67,320.71,320.46,320.49,4163.0,316.7585,316.7981,316.5511,316.5807,4163.0
2023-12-07 12:30:00,320.6,320.62,320.38,320.5,5381.0,316.6894,316.7091,316.4721,316.5906,5381.0
2023-12-07 12:40:00,320.57,320.81,320.53,320.66,2805.0,316.6598,316.8968,316.6202,316.7487,2805.0
2023-12-07 12:50:00,320.58,320.69,320.49,320.69,2257.0,316.6696,316.7783,316.5807,316.7783,2257.0
2023-12-07 13:00:00,320.73,320.85,320.62,320.85,3715.0,316.8178,316.9363,316.7091,316.9363,3715.0
2023-12-07 13:10:00,320.76,320.99,320.73,320.99,4207.0,316.8474,317.0746,316.8178,317.0746,4207.0
2023-12-07 13:20:00,320.92,320.92,320.68,320.69,6115.0,317.0055,317.0055,316.7684,316.7783,6115.0
2023-12-07 13:30:00,320.7,320.9,320.65,320.8,3198.0,316.7882,316.9857,316.7388,316.887,3198.0
2023-12-07 13:40:00,320.93,321.09,320.93,321.04,1761.0,317.0154,317.1734,317.0154,317.124,1761.0
2023-12-07 13:50:00,321.06,321.06,320.86,320.97,2987.0,317.1438,317.1438,316.9462,317.0549,2987.0
2023-12-07 14:00:00,320.98,321.26,320.87,321.25,5569.0,317.0648,317.3413,316.9561,317.3315,5569.0
2023-12-07 14:10:00,321.31,321.35,321.14,321.35,2309.0,317.3907,317.4302,317.2228,317.4302,2309.0
2023-12-07 14:20:00,321.37,321.37,321.13,321.34,3052.0,317.45,317.45,317.2129,317.4204,3052.0
2023-12-07 14:30:00,321.35,321.35,320.94,321.1,6334.0,317.4302,317.4302,317.0252,317.1833,6334.0
2023-12-07 14:40:00,321.3,321.33,320.95,321.03,2461.0,317.3809,317.4105,317.0351,317.1141,2461.0
2023-12-07 14:50:00,321.15,321.15,320.96,321.03,7812.0,317.2327,317.2327,317.045,317.1141,7812.0
2023-12-07 15:00:00,321.04,321.16,320.93,321.0,6326.0,317.124,317.2426,317.0154,317.0845,6326.0
2023-12-07 15:10:00,321.01,321.19,320.98,321.02,4371.0,317.0944,317.2722,317.0648,317.1043,4371.0
2023-12-07 15:20:00,321.08,321.09,320.93,320.97,10225.0,317.1635,317.1734,317.0154,317.0549,10225.0
2023-12-07 15:30:00,320.94,321.2,320.94,321.2,8579.0,317.0252,317.2821,317.0252,317.2821,8579.0
2023-12-07 15:40:00,321.19,321.37,320.92,321.31,20091.0,317.2722,317.45,317.0055,317.3907,20091.0
2023-12-07 15:50:00,321.44,321.64,320.96,321.64,99718.0,317.5191,317.7167,317.045,317.7167,99718.0
2023-12-08 09:30:00,322.14,322.99,320.36,320.56,8307.0,318.2106,319.0502,316.4523,316.6499,8307.0
2023-12-08 09:40:00,320.46,321.84,320.45,321.83,4520.0,316.5511,317.9143,316.5412,317.9044,4520.0
2023-12-08 09:50:00,321.88,322.54,321.78,322.43,4012.0,317.9538,318.6057,317.855,318.4971,4012.0
2023-12-08 10:00:00,322.46,322.98,321.55,321.66,6897.0,318.5267,319.0404,317.6278,317.7365,6897.0
2023-12-08 10:10:00,321.72,322.14,321.56,322.04,6536.0,317.7957,318.2106,317.6377,318.1118,6536.0
2023-12-08 10:20:00,322.04,322.04,321.1,321.1,5773.0,318.1118,318.1118,317.1833,317.1833,5773.0
2023-12-08 10:30:00,321.07,321.28,320.77,321.23,13571.0,317.1537,317.3611,316.8573,317.3117,13571.0
2023-12-08 10:40:00,321.22,321.41,320.9,321.01,10138.0,317.3018,317.4895,316.9857,317.0944,10138.0
2023-12-08 10:50:00,320.98,321.97,320.97,321.86,7406.0,317.0648,318.0427,317.0549,317.934,7406.0
2023-12-08 11:00:00,321.85,321.85,320.97,321.05,9080.0,317.9241,317.9241,317.0549,317.1339,9080.0
2023-12-08 11:10:00,321.07,321.29,320.82,321.07,5814.0,317.1537,317.371,316.9067,317.1537,5814.0
2023-12-08 11:20:00,321.13,321.15,320.85,321.15,9110.0,317.2129,317.2327,316.9363,317.2327,9110.0
2023-12-08 11:30:00,321.14,321.61,321.14,321.52,4940.0,317.2228,317.6871,317.2228,317.5982,4940.0
2023-12-08 11:40:00,321.43,321.53,321.21,321.27,6432.0,317.5093,317.608,317.292,317.3512,6432.0
2023-12-08 11:50:00,321.37,321.66,321.36,321.57,6191.0,317.45,317.7365,317.4401,317.6476,6191.0
2023-12-08 12:00:00,321.53,321.62,321.4,321.41,4034.0,317.608,317.697,317.4796,317.4895,4034.0
2023-12-08 12:10:00,321.46,321.78,321.39,321.78,5617.0,317.5389,317.855,317.4698,317.855,5617.0
2023-12-08 12:20:00,321.78,322.19,321.66,322.14,5165.0,317.855,318.26,317.7365,318.2106,5165.0
2023-12-08 12:30:00,322.27,322.3,322.0,322.1,4286.0,318.339,318.3687,318.0723,318.1711,4286.0
2023-12-08 12:40:00,322.13,322.31,321.96,322.31,4876.0,318.2007,318.3785,318.0328,318.3785,4876.0
2023-12-08 12:50:00,322.32,322.47,322.21,322.29,4901.0,318.3884,318.5366,318.2798,318.3588,4901.0
2023-12-08 13:00:00,322.17,322.35,321.79,322.26,5483.0,318.2402,318.418,317.8649,318.3291,5483.0
2023-12-08 13:10:00,322.25,322.44,322.17,322.3,4961.0,318.3193,318.5069,318.2402,318.3687,4961.0
2023-12-08 13:20:00,322.34,322.55,322.15,322.42,2697.0,318.4082,318.6156,318.2205,318.4872,2697.0
2023-12-08 13:30:00,322.41,322.41,322.27,322.38,4161.0,318.4773,318.4773,318.339,318.4477,4161.0
2023-12-08 13:40:00,322.21,322.35,322.02,322.04,6606.0,318.2798,318.418,318.0921,318.1118,6606.0
2023-12-08 13:50:00,322.07,322.1,321.88,322.04,8346.0,318.1415,318.1711,317.9538,318.1118,8346.0
2023-12-08 14:00:00,322.04,322.5,322.04,322.5,5918.0,318.1118,318.5662,318.1118,318.5662,5918.0
2023-12-08 14:10:00,322.5,322.71,322.39,322.71,3376.0,318.5662,318.7737,318.4576,318.7737,3376.0
2023-12-08 14:20:00,322.73,322.74,322.56,322.62,6892.0,318.7934,318.8033,318.6255,318.6848,6892.0
2023-12-08 14:30:00,322.62,322.89,322.6,322.85,5913.0,318.6848,318.9515,318.665,318.9119,5913.0
2023-12-08 14:40:00,322.88,323.09,322.84,323.0,7216.0,318.9416,319.149,318.9021,319.0601,7216.0
2023-12-08 14:50:00,322.93,323.27,322.89,323.21,6395.0,318.991,319.3268,318.9515,319.2676,6395.0
2023-12-08 15:00:00,323.23,323.4,323.15,323.25,9026.0,319.2873,319.4552,319.2083,319.3071,9026.0
2023-12-08 15:10:00,323.29,323.41,323.2,323.36,9814.0,319.3466,319.4651,319.2577,319.4157,9814.0
2023-12-08 15:20:00,323.38,323.66,323.3,323.53,11408.0,319.4355,319.7121,319.3565,319.5837,11408.0
2023-12-08 15:30:00,323.59,324.03,323.46,323.98,13692.0,319.6429,320.0776,319.5145,320.0282,13692.0
2023-12-08 15:40:00,323.98,324.1,323.37,323.69,29257.0,320.0282,320.1467,319.4256,319.7417,29257.0
2023-12-08 15:50:00,323.65,324.21,323.47,324.08,76907.0,319.7022,320.2554,319.5244,320.1269,76907.0
2023-12-11 09:30:00,325.41,327.53,325.41,326.74,11579.0,321.4407,323.5349,321.4407,322.7545,11579.0
2023-12-11 09:40:00,326.67,328.23,325.85,328.18,5517.0,322.6854,324.2263,321.8754,324.1769,5517.0
2023-12-11 09:50:00,328.31,328.43,327.6,328.02,9885.0,324.3053,324.4239,323.604,324.0189,9885.0
2023-12-11 10:00:00,328.15,328.62,327.71,328.39,12595.0,324.1473,324.6116,323.7127,324.3844,12595.0
2023-12-11 10:10:00,328.31,328.85,327.97,328.85,7578.0,324.3053,324.8388,323.9695,324.8388,7578.0
2023-12-11 10:20:00,328.85,329.32,328.71,329.25,7767.0,324.8388,325.303,324.7005,325.2339,7767.0
2023-12-11 10:30:00,329.25,329.25,328.85,329.15,15392.0,325.2339,325.2339,324.8388,325.1351,15392.0
2023-12-11 10:40:00,329.22,329.83,329.18,329.76,13921.0,325.2042,325.8068,325.1647,325.7377,13921.0
2023-12-11 10:50:00,329.82,330.72,329.82,330.56,8738.0,325.7969,326.686,325.7969,326.5279,8738.0
2023-12-11 11:00:00,330.63,330.69,330.3,330.31,5339.0,326.597,326.6563,326.2711,326.281,5339.0
2023-12-11 11:10:00,330.29,330.46,329.76,330.19,7826.0,326.2612,326.4291,325.7377,326.1624,7826.0
2023-12-11 11:20:00,330.16,330.16,329.56,329.98,4123.0,326.1328,326.1328,325.5401,325.955,4123.0
2023-12-11 11:30:00,330.05,330.16,329.57,330.1,5673.0,326.0241,326.1328,325.55,326.0735,5673.0
2023-12-11 11:40:00,330.1,330.18,329.65,329.71,7934.0,326.0735,326.1525,325.629,325.6883,7934.0
2023-12-11 11:50:00,329.66,330.12,329.66,330.11,5429.0,325.6389,326.0933,325.6389,326.0834,5429.0
2023-12-11 12:00:00,330.19,330.5,330.06,330.28,6462.0,326.1624,326.4686,326.034,326.2513,6462.0
2023-12-11 12:10:00,330.3,330.37,329.83,329.83,3335.0,326.2711,326.3402,325.8068,325.8068,3335.0
2023-12-11 12:20:00,329.84,330.02,329.73,329.91,6938.0,325.8167,325.9945,325.708,325.8858,6938.0
2023-12-11 12:30:00,329.86,329.88,329.57,329.66,7585.0,325.8364,325.8562,325.55,325.6389,7585.0
2023-12-11 12:40:00,329.6,329.69,329.5,329.68,6723.0,325.5796,325.6685,325.4808,325.6586,6723.0
2023-12-11 12:50:00,329.67,330.0,329.57,329.99,4605.0,325.6488,325.9747,325.55,325.9649,4605.0
2023-12-11 13:00:00,329.96,330.2,329.86,330.13,4374.0,325.9352,326.1723,325.8364,326.1031,4374.0
2023-12-11 13:10:00,330.13,330.13,329.81,329.81,3960.0,326.1031,326.1031,325.7871,325.7871,3960.0
2023-12-11 13:20:00,329.87,329.96,329.61,329.61,4576.0,325.8463,325.9352,325.5895,325.5895,4576.0
2023-12-11 13:30:00,329.66,329.66,329.39,329.5,8878.0,325.6389,325.6389,325.3722,325.4808,8878.0
2023-12-11 13:40:00,329.5,329.69,329.49,329.5,2973.0,325.4808,325.6685,325.471,325.4808,2973.0
2023-12-11 13:50:00,329.57,329.58,329.41,329.5,3386.0,325.55,325.5599,325.3919,325.4808,3386.0
2023-12-11 14:00:00,329.49,329.55,329.31,329.48,8562.0,325.471,325.5302,325.2931,325.4611,8562.0
2023-12-11 14:10:00,329.45,329.65,329.44,329.53,6631.0,325.4314,325.629,325.4216,325.5105,6631.0
2023-12-11 14:20:00,329.52,329.98,329.51,329.98,9318.0,325.5006,325.955,325.4907,325.955,9318.0
2023-12-11 14:30:00,329.97,330.14,329.9,329.94,5858.0,325.9451,326.113,325.876,325.9155,5858.0
2023-12-11 14:40:00,329.93,330.15,329.9,330.15,4117.0,325.9056,326.1229,325.876,326.1229,4117.0
2023-12-11 14:50:00,330.15,330.23,329.85,329.85,5309.0,326.1229,326.2019,325.8266,325.8266,5309.0
2023-12-11 15:00:00,329.89,329.89,329.76,329.79,3686.0,325.8661,325.8661,325.7377,325.7673,3686.0
2023-12-11 15:10:00,329.79,329.79,329.59,329.63,7135.0,325.7673,325.7673,325.5697,325.6092,7135.0
2023-12-11 15:20:00,329.56,329.74,329.46,329.64,7874.0,325.5401,325.7179,325.4413,325.6191,7874.0
2023-12-11 15:30:00,329.62,329.65,329.27,329.54,13200.0,325.5994,325.629,325.2536,325.5203,13200.0
2023-12-11 15:40:00,329.63,329.7,328.77,328.78,33051.0,325.6092,325.6784,324.7597,324.7696,33051.0
2023-12-11 15:50:00,328.84,329.8,328.84,329.46,65244.0,324.8289,325.7772,324.8289,325.4413,65244.0
2023-12-12 09:30:00,329.87,331.54,329.34,329.36,9589.0,325.8463,327.4959,325.3228,325.3425,9589.0
2023-12-12 09:40:00,329.35,330.27,329.03,330.27,4233.0,325.3327,326.2414,325.0166,326.2414,4233.0
2023-12-12 09:50:00,330.49,330.49,329.5,329.73,6413.0,326.4588,326.4588,325.4808,325.708,6413.0
2023-12-12 10:00:00,329.94,330.45,329.68,330.44,3489.0,325.9155,326.4192,325.6586,326.4094,3489.0
2023-12-12 10:10:00,330.42,331.08,330.42,331.08,2400.0,326.3896,327.0416,326.3896,327.0416,2400.0
2023-12-12 10:20:00,330.92,331.22,330.81,330.9,2765.0,326.8835,327.1799,326.7749,326.8638,2765.0
2023-12-12 10:30:00,330.82,330.99,330.62,330.94,4921.0,326.7847,326.9527,326.5872,326.9033,4921.0
2023-12-12 10:40:00,330.8,331.11,330.76,330.92,3168.0,326.765,327.0712,326.7255,326.8835,3168.0
2023-12-12 10:50:00,331.14,331.78,331.14,331.48,6348.0,327.1008,327.733,327.1008,327.4367,6348.0
2023-12-12 11:00:00,331.57,331.98,331.29,331.3,5425.0,327.5256,327.9306,327.249,327.2589,5425.0
2023-12-12 11:10:00,331.31,331.31,330.71,330.74,3535.0,327.2688,327.2688,326.6761,326.7057,3535.0
2023-12-12 11:20:00,330.78,330.95,330.65,330.88,3562.0,326.7452,326.9131,326.6168,326.844,3562.0
2023-12-12 11:30:00,330.78,330.97,330.61,330.64,6438.0,326.7452,326.9329,326.5773,326.6069,6438.0
2023-12-12 11:40:00,330.63,330.63,330.39,330.57,2258.0,326.597,326.597,326.36,326.5378,2258.0
2023-12-12 11:50:00,330.57,331.06,330.45,330.91,8284.0,326.5378,327.0218,326.4192,326.8736,8284.0
2023-12-12 12:00:00,330.9,331.23,330.89,331.23,2103.0,326.8638,327.1897,326.8539,327.1897,2103.0
2023-12-12 12:10:00,331.23,331.48,331.12,331.48,2606.0,327.1897,327.4367,327.0811,327.4367,2606.0
2023-12-12 12:20:00,331.48,331.49,331.26,331.26,1435.0,327.4367,327.4466,327.2194,327.2194,1435.0
2023-12-12 12:30:00,331.37,331.64,331.37,331.58,755.0,327.328,327.5947,327.328,327.5355,755.0
2023-12-12 12:40:00,331.59,331.6,331.33,331.42,3288.0,327.5453,327.5552,327.2885,327.3774,3288.0
2023-12-12 12:50:00,331.36,331.36,331.17,331.27,1346.0,327.3181,327.3181,327.1305,327.2292,1346.0
2023-12-12 13:00:00,331.27,331.44,331.16,331.23,5700.0,327.2292,327.3972,327.1206,327.1897,5700.0
2023-12-12 13:10:00,331.01,331.13,330.86,331.07,3015.0,326.9724,327.0909,326.8242,327.0317,3015.0
2023-12-12 13:20:00,330.94,331.45,330.94,331.44,1500.0,326.9033,327.407,326.9033,327.3972,1500.0
2023-12-12 13:30:00,331.38,331.48,331.25,331.28,4515.0,327.3379,327.4367,327.2095,327.2391,4515.0
2023-12-12 13:40:00,331.25,331.25,330.83,331.04,6553.0,327.2095,327.2095,326.7946,327.002,6553.0
2023-12-12 13:50:00,331.05,331.14,331.0,331.06,5565.0,327.0119,327.1008,326.9625,327.0218,5565.0
2023-12-12 14:00:00,331.0,331.18,330.97,331.17,2178.0,326.9625,327.1403,326.9329,327.1305,2178.0
2023-12-12 14:10:00,331.24,331.34,330.94,331.34,8762.0,327.1996,327.2984,326.9033,327.2984,8762.0
2023-12-12 14:20:00,331.27,331.31,330.96,331.22,5659.0,327.2292,327.2688,326.923,327.1799,5659.0
2023-12-12 14:30:00,331.32,331.38,331.02,331.22,3806.0,327.2786,327.3379,326.9823,327.1799,3806.0
2023-12-12 14:40:00,331.2,331.32,331.11,331.12,6139.0,327.1601,327.2786,327.0712,327.0811,6139.0
2023-12-12 14:50:00,331.1,331.41,331.04,331.38,6088.0,327.0613,327.3675,327.002,327.3379,6088.0
2023-12-12 15:00:00,331.38,331.6,331.29,331.6,3113.0,327.3379,327.5552,327.249,327.5552,3113.0
2023-12-12 15:10:00,331.54,331.69,331.4,331.65,5114.0,327.4959,327.6441,327.3577,327.6046,5114.0
2023-12-12 15:20:00,331.64,331.88,331.64,331.8,8363.0,327.5947,327.8318,327.5947,327.7528,8363.0
2023-12-12 15:30:00,331.79,331.87,331.64,331.65,10185.0,327.7429,327.8219,327.5947,327.6046,10185.0
2023-12-12 15:40:00,331.65,331.95,331.54,331.9,21796.0,327.6046,327.9009,327.4959,327.8516,21796.0
2023-12-12 15:50:00,331.85,332.47,331.68,332.44,57751.0,327.8022,328.4146,327.6342,328.385,57751.0
2023-12-13 09:30:00,332.87,333.95,332.06,333.0,19645.0,328.8097,329.8766,328.0096,328.9381,19645.0
2023-12-13 09:40:00,333.01,334.0,332.75,333.85,5465.0,328.948,329.9259,328.6912,329.7778,5465.0
2023-12-13 09:50:00,333.84,335.59,333.68,335.4,25144.0,329.7679,331.4965,329.6098,331.3089,25144.0
2023-12-13 10:00:00,335.49,335.54,334.64,335.05,33698.0,331.3978,331.4472,330.5581,330.9631,33698.0
2023-12-13 10:10:00,335.02,335.32,334.14,334.54,30020.0,330.9335,331.2298,330.0642,330.4594,30020.0
2023-12-13 10:20:00,334.57,334.77,334.35,334.49,13485.0,330.489,330.6865,330.2717,330.41,13485.0
2023-12-13 10:30:00,334.48,335.14,334.42,334.5,12942.0,330.4001,331.052,330.3408,330.4198,12942.0
2023-12-13 10:40:00,334.5,334.51,333.82,334.38,6256.0,330.4198,330.4297,329.7481,330.3013,6256.0
2023-12-13 10:50:00,334.48,335.07,334.36,334.4,12356.0,330.4001,330.9829,330.2816,330.3211,12356.0
2023-12-13 11:00:00,334.54,335.56,334.53,335.56,13586.0,330.4594,331.4669,330.4495,331.4669,13586.0
2023-12-13 11:10:00,335.71,336.38,335.64,336.28,8661.0,331.6151,332.2769,331.5459,332.1781,8661.0
2023-12-13 11:20:00,336.38,336.66,336.26,336.27,9535.0,332.2769,332.5535,332.1584,332.1683,9535.0
2023-12-13 11:30:00,336.33,336.56,336.18,336.28,5998.0,332.2275,332.4547,332.0794,332.1781,5998.0
2023-12-13 11:40:00,336.24,336.59,336.24,336.43,7766.0,332.1386,332.4843,332.1386,332.3263,7766.0
2023-12-13 11:50:00,336.39,336.8,336.38,336.53,5754.0,332.2868,332.6918,332.2769,332.4251,5754.0
2023-12-13 12:00:00,336.56,336.69,336.49,336.66,4760.0,332.4547,332.5831,332.3856,332.5535,4760.0
2023-12-13 12:10:00,336.66,336.66,336.15,336.15,9566.0,332.5535,332.5535,332.0497,332.0497,9566.0
2023-12-13 12:20:00,336.04,336.04,335.37,335.5,4822.0,331.9411,331.9411,331.2792,331.4076,4822.0
2023-12-13 12:30:00,335.64,335.99,335.58,335.73,5682.0,331.5459,331.8917,331.4867,331.6348,5682.0
2023-12-13 12:40:00,335.72,335.73,335.51,335.67,4756.0,331.625,331.6348,331.4175,331.5756,4756.0
2023-12-13 12:50:00,335.67,335.75,335.51,335.53,7140.0,331.5756,331.6546,331.4175,331.4373,7140.0
2023-12-13 13:00:00,335.59,335.59,334.98,334.99,4822.0,331.4965,331.4965,330.894,330.9039,4822.0
2023-12-13 13:10:00,335.16,335.31,335.1,335.22,4879.0,331.0718,331.22,331.0125,331.1311,4879.0
2023-12-13 13:20:00,335.21,335.31,335.09,335.11,4939.0,331.1212,331.22,331.0026,331.0224,4939.0
2023-12-13 13:30:00,335.11,335.35,335.09,335.17,7112.0,331.0224,331.2595,331.0026,331.0817,7112.0
2023-12-13 13:40:00,335.09,335.1,334.5,334.59,4821.0,331.0026,331.0125,330.4198,330.5087,4821.0
2023-12-13 13:50:00,334.52,334.87,334.49,334.87,7628.0,330.4396,330.7853,330.41,330.7853,7628.0
2023-12-13 14:00:00,334.9,336.03,334.89,335.59,15609.0,330.815,331.9312,330.8051,331.4965,15609.0
2023-12-13 14:10:00,335.53,336.14,335.22,335.38,29808.0,331.4373,332.0398,331.1311,331.2891,29808.0
2023-12-13 14:20:00,335.4,336.06,335.29,335.5,20031.0,331.3089,331.9608,331.2002,331.4076,20031.0
2023-12-13 14:30:00,335.68,336.75,335.49,336.75,13454.0,331.5854,332.6424,331.3978,332.6424,13454.0
2023-12-13 14:40:00,336.8,336.87,336.35,336.55,10475.0,332.6918,332.7609,332.2473,332.4448,10475.0
2023-12-13 14:50:00,336.38,337.02,336.34,336.9,11862.0,332.2769,332.9091,332.2374,332.7906,11862.0
2023-12-13 15:00:00,336.92,336.92,336.16,336.16,10215.0,332.8103,332.8103,332.0596,332.0596,10215.0
2023-12-13 15:10:00,336.23,336.72,335.8,335.82,14188.0,332.1287,332.6128,331.704,331.7237,14188.0
2023-12-13 15:20:00,335.83,335.86,335.24,335.34,28096.0,331.7336,331.7633,331.1508,331.2496,28096.0
2023-12-13 15:30:00,335.28,335.37,334.83,335.37,23827.0,331.1903,331.2792,330.7458,331.2792,23827.0
2023-12-13 15:40:00,335.38,335.74,335.22,335.28,31517.0,331.2891,331.6447,331.1311,331.1903,31517.0
2023-12-13 15:50:00,335.28,335.6,334.59,335.4,112618.0,331.1903,331.5064,330.5087,331.3089,112618.0
2023-12-14 09:30:00,335.33,335.33,325.28,325.32,17456.0,331.2397,331.2397,321.3123,321.3518,17456.0
2023-12-14 09:40:00,325.32,325.8,323.8,324.61,17325.0,321.3518,321.826,319.8504,320.6505,17325.0
2023-12-14 09:50:00,324.59,324.66,322.62,324.15,60305.0,320.6307,320.6999,318.6848,320.1961,60305.0
2023-12-14 10:00:00,324.16,325.86,324.16,325.74,41958.0,320.206,321.8852,320.206,321.7667,41958.0
2023-12-14 10:10:00,325.79,326.75,325.79,326.13,17979.0,321.8161,322.7644,321.8161,322.1519,17979.0
2023-12-14 10:20:00,326.13,326.27,324.82,325.15,38019.0,322.1519,322.2902,320.8579,321.1839,38019.0
2023-12-14 10:30:00,325.09,325.64,324.36,324.96,24746.0,321.1246,321.6679,320.4035,320.9962,24746.0
2023-12-14 10:40:00,324.96,325.25,323.37,323.6,32799.0,320.9962,321.2827,319.4256,319.6528,32799.0
2023-12-14 10:50:00,323.5,323.57,322.74,322.85,31245.0,319.554,319.6232,318.8033,318.9119,31245.0
2023-12-14 11:00:00,322.82,323.68,321.86,322.09,36065.0,318.8823,319.7318,317.934,318.1612,36065.0
2023-12-14 11:10:00,322.25,322.39,321.1,321.1,36398.0,318.3193,318.4576,317.1833,317.1833,36398.0
2023-12-14 11:20:00,321.22,321.25,319.7,320.68,11474.0,317.3018,317.3315,315.8004,316.7684,11474.0
2023-12-14 11:30:00,320.5,320.86,320.39,320.44,12627.0,316.5906,316.9462,316.482,316.5313,12627.0
2023-12-14 11:40:00,320.3,320.4,320.01,320.21,32734.0,316.3931,316.4918,316.1066,316.3041,32734.0
2023-12-14 11:50:00,320.23,320.49,320.18,320.27,31009.0,316.3239,316.5807,316.2745,316.3634,31009.0
2023-12-14 12:00:00,320.37,322.11,320.27,322.02,11988.0,316.4622,318.181,316.3634,318.0921,11988.0
2023-12-14 12:10:00,321.78,321.86,320.72,320.75,8276.0,317.855,317.934,316.8079,316.8376,8276.0
2023-12-14 12:20:00,320.84,320.84,319.56,320.17,10648.0,316.9265,316.9265,315.6621,316.2646,10648.0
2023-12-14 12:30:00,320.24,320.73,319.3,319.3,12927.0,316.3338,316.8178,315.4052,315.4052,12927.0
2023-12-14 12:40:00,319.33,319.46,319.02,319.27,20391.0,315.4349,315.5633,315.1287,315.3756,20391.0
2023-12-14 12:50:00,319.16,319.63,319.04,319.32,59655.0,315.267,315.7312,315.1484,315.425,59655.0
2023-12-14 13:00:00,319.49,319.49,317.83,317.9,17301.0,315.5929,315.5929,313.9532,314.0223,17301.0
2023-12-14 13:10:00,317.88,318.17,316.55,317.06,18783.0,314.0026,314.289,312.6888,313.1926,18783.0
2023-12-14 13:20:00,317.07,317.94,316.93,317.38,16277.0,313.2025,314.0618,313.0642,313.5087,16277.0
2023-12-14 13:30:00,317.48,317.8,316.61,316.93,16986.0,313.6074,313.9235,312.7481,313.0642,16986.0
2023-12-14 13:40:00,316.85,317.71,316.18,317.61,46577.0,312.9851,313.8346,312.3233,313.7359,46577.0
2023-12-14 13:50:00,317.67,319.6,317.61,319.38,13949.0,313.7951,315.7016,313.7359,315.4843,13949.0
2023-12-14 14:00:00,319.36,320.21,319.35,319.91,9977.0,315.4645,316.3041,315.4546,316.0078,9977.0
2023-12-14 14:10:00,319.91,320.13,319.62,319.81,13274.0,316.0078,316.2251,315.7213,315.909,13274.0
2023-12-14 14:20:00,319.62,319.79,319.16,319.49,8727.0,315.7213,315.8893,315.267,315.5929,8727.0
2023-12-14 14:30:00,319.49,319.62,318.81,319.14,32189.0,315.5929,315.7213,314.9212,315.2472,32189.0
2023-12-14 14:40:00,319.14,320.06,318.94,320.05,10431.0,315.2472,316.156,315.0496,316.1461,10431.0
2023-12-14 14:50:00,320.02,320.38,319.78,320.05,12205.0,316.1165,316.4721,315.8794,316.1461,12205.0
2023-12-14 15:00:00,320.09,320.09,319.15,319.52,31585.0,316.1856,316.1856,315.2571,315.6226,31585.0
2023-12-14 15:10:00,319.5,319.8,319.34,319.68,21532.0,315.6028,315.8992,315.4448,315.7806,21532.0
2023-12-14 15:20:00,319.68,319.92,319.57,319.7,18527.0,315.7806,316.0177,315.672,315.8004,18527.0
2023-12-14 15:30:00,319.73,319.73,318.64,318.67,29973.0,315.83,315.83,314.7533,314.7829,29973.0
2023-12-14 15:40:00,318.67,318.8,317.87,318.02,55586.0,314.7829,314.9113,313.9927,314.1409,55586.0
2023-12-14 15:50:00,317.95,318.03,317.46,317.87,162166.0,314.0717,314.1507,313.5877,313.9927,162166.0
2023-12-15 09:30:00,311.31,313.62,307.58,311.65,208593.0,307.5127,309.7945,303.8282,307.8486,208593.0
2023-12-15 09:40:00,312.26,313.78,311.6,312.07,18427.0,308.4511,309.9526,307.7992,308.2634,18427.0
2023-12-15 09:50:00,312.43,314.22,310.32,311.27,21451.0,308.619,310.3872,306.5348,307.4732,21451.0
2023-12-15 10:00:00,311.19,311.83,310.76,311.33,15125.0,307.3942,308.0264,306.9694,307.5325,15125.0
2023-12-15 10:10:00,311.37,313.02,311.37,312.88,15750.0,307.572,309.2019,307.572,309.0636,15750.0
2023-12-15 10:20:00,312.71,312.71,311.82,311.82,19962.0,308.8956,308.8956,308.0165,308.0165,19962.0
2023-12-15 10:30:00,311.87,312.13,311.59,311.59,22811.0,308.0659,308.3227,307.7893,307.7893,22811.0
2023-12-15 10:40:00,311.62,312.0,310.65,310.98,17317.0,307.8189,308.1943,306.8608,307.1867,17317.0
2023-12-15 10:50:00,310.93,311.21,310.07,310.25,17029.0,307.1373,307.4139,306.2878,306.4656,17029.0
2023-12-15 11:00:00,310.29,310.39,309.26,309.27,27444.0,306.5052,306.6039,305.4877,305.4976,27444.0
2023-12-15 11:10:00,309.27,309.93,309.26,309.67,26248.0,305.4976,306.1495,305.4877,305.8927,26248.0
2023-12-15 11:20:00,309.65,310.11,309.51,310.11,21668.0,305.873,306.3273,305.7347,306.3273,21668.0
2023-12-15 11:30:00,310.16,310.25,309.59,309.68,38706.0,306.3767,306.4656,305.8137,305.9026,38706.0
2023-12-15 11:40:00,309.68,309.95,309.19,309.65,16429.0,305.9026,306.1693,305.4186,305.873,16429.0
2023-12-15 11:50:00,309.65,309.85,309.2,309.85,15061.0,305.873,306.0705,305.4284,306.0705,15061.0
2023-12-15 12:00:00,309.86,310.46,309.86,310.08,42635.0,306.0804,306.6731,306.0804,306.2977,42635.0
2023-12-15 12:10:00,310.08,310.42,309.93,310.35,30518.0,306.2977,306.6336,306.1495,306.5644,30518.0
2023-12-15 12:20:00,310.35,310.66,309.81,310.08,16418.0,306.5644,306.8706,306.031,306.2977,16418.0
2023-12-15 12:30:00,310.09,310.28,309.62,310.0,17006.0,306.3076,306.4953,305.8433,306.2187,17006.0
2023-12-15 12:40:00,309.91,310.12,309.85,309.87,9205.0,306.1298,306.3372,306.0705,306.0903,9205.0
2023-12-15 12:50:00,309.88,310.01,309.74,309.8,10536.0,306.1002,306.2286,305.9619,306.0211,10536.0
2023-12-15 13:00:00,309.75,310.3,309.75,310.24,15825.0,305.9717,306.515,305.9717,306.4558,15825.0
2023-12-15 13:10:00,310.28,311.35,310.24,311.29,12599.0,306.4953,307.5522,306.4558,307.493,12599.0
2023-12-15 13:20:00,311.18,311.18,310.17,310.19,11769.0,307.3843,307.3843,306.3866,306.4064,11769.0
2023-12-15 13:30:00,310.26,310.36,309.67,309.7,11804.0,306.4755,306.5743,305.8927,305.9223,11804.0
2023-12-15 13:40:00,309.75,309.82,309.29,309.48,18429.0,305.9717,306.0409,305.5173,305.705,18429.0
2023-12-15 13:50:00,309.48,309.48,309.06,309.07,12372.0,305.705,305.705,305.2902,305.3,12372.0
2023-12-15 14:00:00,309.07,309.12,308.36,308.42,13272.0,305.3,305.3494,304.5987,304.658,13272.0
2023-12-15 14:10:00,308.42,308.84,308.11,308.71,37067.0,304.658,305.0728,304.3517,304.9444,37067.0
2023-12-15 14:20:00,308.68,309.17,308.42,309.17,13440.0,304.9148,305.3988,304.658,305.3988,13440.0
2023-12-15 14:30:00,309.09,310.1,309.09,309.69,14188.0,305.3198,306.3175,305.3198,305.9125,14188.0
2023-12-15 14:40:00,309.79,309.94,309.66,309.69,6624.0,306.0112,306.1594,305.8828,305.9125,6624.0
2023-12-15 14:50:00,309.62,309.69,309.28,309.63,11032.0,305.8433,305.9125,305.5075,305.8532,11032.0
2023-12-15 15:00:00,309.65,309.75,308.86,309.05,13245.0,305.873,305.9717,305.0926,305.2803,13245.0
2023-12-15 15:10:00,309.05,309.1,308.84,309.0,35039.0,305.2803,305.3297,305.0728,305.2309,35039.0
2023-12-15 15:20:00,308.95,309.62,308.92,309.55,30775.0,305.1815,305.8433,305.1519,305.7742,30775.0
2023-12-15 15:30:00,309.5,309.65,308.86,308.97,33810.0,305.7248,305.873,305.0926,305.2013,33810.0
2023-12-15 15:40:00,308.98,310.34,308.97,310.34,65252.0,305.2111,306.5545,305.2013,306.5545,65252.0
2023-12-15 15:50:00,310.43,310.98,309.74,310.36,154219.0,306.6434,307.1867,305.9619,306.5743,154219.0
2023-12-18 09:30:00,312.68,314.26,312.54,313.42,19065.0,308.866,310.4267,308.7277,309.597,19065.0
2023-12-18 09:40:00,314.48,316.0,314.48,314.52,10172.0,310.644,312.1455,310.644,310.6836,10172.0
2023-12-18 09:50:00,314.79,315.09,313.48,314.96,6713.0,310.9503,311.2466,309.6562,311.1182,6713.0
2023-12-18 10:00:00,315.35,315.44,314.78,314.78,9962.0,311.5034,311.5923,310.9404,310.9404,9962.0
2023-12-18 10:10:00,314.61,314.95,314.38,314.49,7903.0,310.7725,311.1083,310.5453,310.6539,7903.0
2023-12-18 10:20:00,314.36,314.74,314.21,314.73,6641.0,310.5255,310.9009,310.3773,310.891,6641.0
2023-12-18 10:30:00,314.88,315.79,314.87,315.28,8602.0,311.0392,311.9381,311.0293,311.4343,8602.0
2023-12-18 10:40:00,315.42,315.58,314.6,314.94,12760.0,311.5726,311.7306,310.7626,311.0984,12760.0
2023-12-18 10:50:00,315.08,315.34,314.82,315.21,7862.0,311.2367,311.4936,310.9799,311.3651,7862.0
2023-12-18 11:00:00,315.23,315.74,315.16,315.59,5986.0,311.3849,311.8887,311.3157,311.7405,5986.0
2023-12-18 11:10:00,315.62,316.22,315.56,315.82,7178.0,311.7701,312.3628,311.7109,311.9677,7178.0
2023-12-18 11:20:00,315.85,316.33,315.83,316.0,6195.0,311.9973,312.4715,311.9776,312.1455,6195.0
2023-12-18 11:30:00,316.21,316.25,315.61,315.65,5277.0,312.3529,312.3925,311.7603,311.7998,5277.0
2023-12-18 11:40:00,315.59,315.71,314.98,315.25,6158.0,311.7405,311.859,311.1379,311.4047,6158.0
2023-12-18 11:50:00,315.21,315.37,314.81,315.23,5850.0,311.3651,311.5232,310.97,311.3849,5850.0
2023-12-18 12:00:00,315.27,315.64,315.22,315.6,9021.0,311.4244,311.7899,311.375,311.7504,9021.0
2023-12-18 12:10:00,315.72,316.07,315.56,316.04,23566.0,311.8689,312.2146,311.7109,312.185,23566.0
2023-12-18 12:20:00,315.95,316.05,315.49,315.91,13043.0,312.0961,312.1949,311.6417,312.0566,13043.0
2023-12-18 12:30:00,315.94,315.99,314.63,314.76,10338.0,312.0862,312.1356,310.7922,310.9206,10338.0
2023-12-18 12:40:00,314.58,314.72,314.44,314.63,7048.0,310.7428,310.8811,310.6045,310.7922,7048.0
2023-12-18 12:50:00,314.62,314.71,314.39,314.6,8446.0,310.7823,310.8712,310.5551,310.7626,8446.0
2023-12-18 13:00:00,314.56,314.68,314.22,314.24,5846.0,310.7231,310.8416,310.3872,310.407,5846.0
2023-12-18 13:10:00,314.17,314.41,313.82,314.2,6179.0,310.3378,310.5749,309.9921,310.3675,6179.0
2023-12-18 13:20:00,314.15,314.29,313.94,314.21,5770.0,310.3181,310.4564,310.1106,310.3773,5770.0
2023-12-18 13:30:00,314.21,314.43,313.8,313.87,10267.0,310.3773,310.5947,309.9723,310.0415,10267.0
2023-12-18 13:40:00,313.71,313.88,313.47,313.56,5313.0,309.8834,310.0514,309.6464,309.7353,5313.0
2023-12-18 13:50:00,313.63,313.7,313.46,313.61,5292.0,309.8044,309.8736,309.6365,309.7847,5292.0
2023-12-18 14:00:00,313.59,313.69,313.36,313.36,10949.0,309.7649,309.8637,309.5377,309.5377,10949.0
2023-12-18 14:10:00,313.41,313.64,313.29,313.64,8490.0,309.5871,309.8143,309.4686,309.8143,8490.0
2023-12-18 14:20:00,313.6,313.73,313.04,313.44,22696.0,309.7748,309.9032,309.2216,309.6167,22696.0
2023-12-18 14:30:00,313.5,313.55,313.25,313.53,9232.0,309.676,309.7254,309.429,309.7056,9232.0
2023-12-18 14:40:00,313.57,314.44,313.57,314.22,10060.0,309.7451,310.6045,309.7451,310.3872,10060.0
2023-12-18 14:50:00,314.22,314.27,313.99,314.05,6530.0,310.3872,310.4366,310.16,310.2193,6530.0
2023-12-18 15:00:00,314.02,314.06,313.58,313.8,7248.0,310.1897,310.2292,309.755,309.9723,7248.0
2023-12-18 15:10:00,313.77,313.92,313.66,313.75,9370.0,309.9427,310.0909,309.834,309.9229,9370.0
2023-12-18 15:20:00,313.75,314.5,313.72,314.44,10697.0,309.9229,310.6638,309.8933,310.6045,10697.0
2023-12-18 15:30:00,314.39,314.84,314.39,314.63,7418.0,310.5551,310.9997,310.5551,310.7922,7418.0
2023-12-18 15:40:00,314.63,314.73,314.31,314.34,9370.0,310.7922,310.891,310.4761,310.5058,9370.0
2023-12-18 15:50:00,314.32,314.57,313.96,313.97,39403.0,310.486,310.7329,310.1304,310.1403,39403.0
2023-12-19 09:30:00,314.05,315.18,312.78,314.48,20931.0,310.2193,311.3355,308.9648,310.644,20931.0
2023-12-19 09:40:00,314.42,314.43,312.57,312.57,6388.0,310.5848,310.5947,308.7573,308.7573,6388.0
2023-12-19 09:50:00,312.39,313.2,312.18,312.98,7101.0,308.5795,309.3797,308.3721,309.1623,7101.0
2023-12-19 10:00:00,312.92,313.04,312.41,312.91,4236.0,309.1031,309.2216,308.5993,309.0932,4236.0
2023-12-19 10:10:00,312.57,312.75,312.22,312.3,8442.0,308.7573,308.9351,308.4116,308.4906,8442.0
2023-12-19 10:20:00,312.3,312.97,312.24,312.69,7462.0,308.4906,309.1525,308.4314,308.8759,7462.0
2023-12-19 10:30:00,312.75,313.34,312.64,312.76,7298.0,308.9351,309.5179,308.8265,308.945,7298.0
2023-12-19 10:40:00,312.87,313.18,312.78,313.18,1403.0,309.0537,309.3599,308.9648,309.3599,1403.0
2023-12-19 10:50:00,313.18,313.5,313.11,313.28,3968.0,309.3599,309.676,309.2908,309.4587,3968.0
2023-12-19 11:00:00,313.23,313.43,312.99,313.28,3999.0,309.4093,309.6069,309.1722,309.4587,3999.0
2023-12-19 11:10:00,313.35,313.88,313.21,313.78,3724.0,309.5278,310.0514,309.3895,309.9526,3724.0
2023-12-19 11:20:00,313.71,314.17,313.55,314.07,3714.0,309.8834,310.3378,309.7254,310.239,3714.0
2023-12-19 11:30:00,313.89,313.89,312.9,312.93,5005.0,310.0612,310.0612,309.0833,309.1129,5005.0
2023-12-19 11:40:00,313.04,313.27,313.04,313.12,2919.0,309.2216,309.4488,309.2216,309.3006,2919.0
2023-12-19 11:50:00,313.25,313.36,312.97,313.05,6571.0,309.429,309.5377,309.1525,309.2315,6571.0
2023-12-19 12:00:00,313.05,313.14,312.93,313.0,29725.0,309.2315,309.3204,309.1129,309.1821,29725.0
2023-12-19 12:10:00,313.04,313.35,312.92,313.0,5607.0,309.2216,309.5278,309.1031,309.1821,5607.0
2023-12-19 12:20:00,313.08,313.1,312.8,312.87,4492.0,309.2611,309.2809,308.9845,309.0537,4492.0
2023-12-19 12:30:00,312.8,313.04,312.67,312.67,2883.0,308.9845,309.2216,308.8561,308.8561,2883.0
2023-12-19 12:40:00,312.54,312.62,312.48,312.56,3365.0,308.7277,308.8067,308.6684,308.7475,3365.0
2023-12-19 12:50:00,312.58,312.62,312.52,312.57,2527.0,308.7672,308.8067,308.708,308.7573,2527.0
2023-12-19 13:00:00,312.58,312.69,312.4,312.48,6242.0,308.7672,308.8759,308.5894,308.6684,6242.0
2023-12-19 13:10:00,312.51,312.74,312.46,312.67,4156.0,308.6981,308.9253,308.6487,308.8561,4156.0
2023-12-19 13:20:00,312.87,313.11,312.87,313.06,1081.0,309.0537,309.2908,309.0537,309.2414,1081.0
2023-12-19 13:30:00,312.99,312.99,312.59,312.78,3216.0,309.1722,309.1722,308.7771,308.9648,3216.0
2023-12-19 13:40:00,312.65,313.08,312.65,313.0,4512.0,308.8364,309.2611,308.8364,309.1821,4512.0
2023-12-19 13:50:00,312.91,313.24,312.89,313.23,1370.0,309.0932,309.4192,309.0734,309.4093,1370.0
2023-12-19 14:00:00,313.11,313.21,313.03,313.14,3931.0,309.2908,309.3895,309.2117,309.3204,3931.0
2023-12-19 14:10:00,313.06,313.29,312.73,312.74,19446.0,309.2414,309.4686,308.9154,308.9253,19446.0
2023-12-19 14:20:00,312.77,312.84,312.62,312.83,2994.0,308.9549,309.024,308.8067,309.0142,2994.0
2023-12-19 14:30:00,312.8,312.87,312.64,312.64,3419.0,308.9845,309.0537,308.8265,308.8265,3419.0
2023-12-19 14:40:00,312.69,312.75,312.11,312.21,7119.0,308.8759,308.9351,308.303,308.4017,7119.0
2023-12-19 14:50:00,312.21,312.31,312.0,312.2,12501.0,308.4017,308.5005,308.1943,308.3919,12501.0
2023-12-19 15:00:00,312.18,312.18,311.9,311.98,6941.0,308.3721,308.3721,308.0955,308.1745,6941.0
2023-12-19 15:10:00,312.05,312.32,311.91,312.23,7264.0,308.2437,308.5104,308.1054,308.4215,7264.0
2023-12-19 15:20:00,312.24,312.39,311.87,312.3,15704.0,308.4314,308.5795,308.0659,308.4906,15704.0
2023-12-19 15:30:00,312.47,312.5,312.11,312.32,5055.0,308.6586,308.6882,308.303,308.5104,5055.0
2023-12-19 15:40:00,312.28,312.84,312.27,312.53,12543.0,308.4709,309.024,308.461,308.7178,12543.0
2023-12-19 15:50:00,312.59,313.23,312.48,312.92,87182.0,308.7771,309.4093,308.6684,309.1031,87182.0
2023-12-20 09:30:00,290.98,296.99,284.85,288.23,219578.0,287.4307,293.3674,281.3755,284.7142,219578.0
2023-12-20 09:40:00,288.94,292.18,288.27,291.71,171579.0,285.4156,288.6161,284.7537,288.1518,171579.0
2023-12-20 09:50:00,291.38,293.36,291.03,291.88,62650.0,287.8258,289.7817,287.4801,288.3197,62650.0
2023-12-20 10:00:00,291.77,292.11,290.44,291.74,69011.0,288.2111,288.5469,286.8973,288.1814,69011.0
2023-12-20 10:10:00,291.53,292.77,291.38,291.63,35526.0,287.974,289.1989,287.8258,288.0728,35526.0
2023-12-20 10:20:00,291.63,292.85,291.09,292.85,121066.0,288.0728,289.2779,287.5393,289.2779,121066.0
2023-12-20 10:30:00,292.78,295.02,292.49,294.43,44060.0,289.2087,291.4214,288.9223,290.8386,44060.0
2023-12-20 10:40:00,294.45,295.13,293.92,294.78,48142.0,290.8584,291.5301,290.3348,291.1843,48142.0
2023-12-20 10:50:00,294.82,295.34,294.1,294.89,165798.0,291.2239,291.7375,290.5126,291.293,165798.0
2023-12-20 11:00:00,295.03,296.6,294.77,295.92,53573.0,291.4313,292.9821,291.1745,292.3104,53573.0
2023-12-20 11:10:00,295.64,296.27,295.02,295.94,32973.0,292.0338,292.6562,291.4214,292.3302,32973.0
2023-12-20 11:20:00,295.91,296.84,295.91,296.23,57357.0,292.3006,293.2192,292.3006,292.6167,57357.0
2023-12-20 11:30:00,296.14,297.03,295.93,296.92,30929.0,292.5277,293.4069,292.3203,293.2982,30929.0
2023-12-20 11:40:00,296.92,296.97,296.2,296.2,19977.0,293.2982,293.3476,292.587,292.587,19977.0
2023-12-20 11:50:00,296.14,296.14,295.24,295.24,36311.0,292.5277,292.5277,291.6387,291.6387,36311.0
2023-12-20 12:00:00,295.26,296.34,295.04,296.25,37175.0,291.6585,292.7253,291.4412,292.6364,37175.0
2023-12-20 12:10:00,296.25,296.86,296.07,296.59,31814.0,292.6364,293.239,292.4586,292.9723,31814.0
2023-12-20 12:20:00,296.68,297.0,296.32,296.55,62106.0,293.0612,293.3773,292.7056,292.9327,62106.0
2023-12-20 12:30:00,296.59,296.59,295.28,295.54,27347.0,292.9723,292.9723,291.6782,291.9351,27347.0
2023-12-20 12:40:00,295.5,295.64,294.97,295.64,15802.0,291.8956,292.0338,291.372,292.0338,15802.0
2023-12-20 12:50:00,295.69,295.88,295.35,295.7,20160.0,292.0832,292.2709,291.7474,292.0931,20160.0
2023-12-20 13:00:00,295.65,295.8,295.35,295.56,27817.0,292.0437,292.1919,291.7474,291.9548,27817.0
2023-12-20 13:10:00,295.43,295.65,295.12,295.15,15681.0,291.8264,292.0437,291.5202,291.5498,15681.0
2023-12-20 13:20:00,295.09,295.22,294.06,294.62,19824.0,291.4906,291.619,290.4731,291.0263,19824.0
2023-12-20 13:30:00,294.7,294.74,294.36,294.36,14443.0,291.1053,291.1448,290.7695,290.7695,14443.0
2023-12-20 13:40:00,294.36,294.65,294.27,294.33,9822.0,290.7695,291.0559,290.6806,290.7398,9822.0
2023-12-20 13:50:00,294.29,294.77,294.26,294.56,13157.0,290.7003,291.1745,290.6707,290.967,13157.0
2023-12-20 14:00:00,294.56,294.72,294.24,294.61,12766.0,290.967,291.1251,290.6509,291.0164,12766.0
2023-12-20 14:10:00,294.7,294.78,294.36,294.51,9666.0,291.1053,291.1843,290.7695,290.9176,9666.0
2023-12-20 14:20:00,294.46,295.96,294.46,295.95,9008.0,290.8682,292.3499,290.8682,292.3401,9008.0
2023-12-20 14:30:00,295.94,296.1,295.63,295.76,7107.0,292.3302,292.4882,292.024,292.1524,7107.0
2023-12-20 14:40:00,295.78,296.43,295.78,295.98,9973.0,292.1721,292.8142,292.1721,292.3697,9973.0
2023-12-20 14:50:00,296.05,296.06,294.72,294.95,10003.0,292.4388,292.4487,291.1251,291.3523,10003.0
2023-12-20 15:00:00,294.88,295.15,294.61,294.99,13013.0,291.2831,291.5498,291.0164,291.3918,13013.0
2023-12-20 15:10:00,295.07,296.07,295.07,295.72,12322.0,291.4708,292.4586,291.4708,292.1129,12322.0
2023-12-20 15:20:00,295.8,295.81,295.12,295.31,18436.0,292.1919,292.2018,291.5202,291.7079,18436.0
2023-12-20 15:30:00,295.27,295.42,294.57,294.65,18422.0,291.6684,291.8165,290.9769,291.0559,18422.0
2023-12-20 15:40:00,294.85,295.9,294.72,295.9,47571.0,291.2535,292.2907,291.1251,292.2907,47571.0
2023-12-20 15:50:00,295.75,296.12,293.94,294.03,176381.0,292.1425,292.508,290.3546,290.4435,176381.0
2023-12-21 09:30:00,292.43,294.54,290.1,294.38,33263.0,288.863,290.9473,286.5614,290.7892,33263.0
2023-12-21 09:40:00,294.38,294.84,293.62,294.58,15046.0,290.7892,291.2436,290.0385,290.9868,15046.0
2023-12-21 09:50:00,294.52,295.05,293.54,293.6,30274.0,290.9275,291.451,289.9595,290.0187,30274.0
2023-12-21 10:00:00,293.69,294.26,293.59,293.87,17115.0,290.1076,290.6707,290.0089,290.2854,17115.0
2023-12-21 10:10:00,293.88,294.26,293.5,293.85,15945.0,290.2953,290.6707,289.92,290.2657,15945.0
2023-12-21 10:20:00,293.85,294.19,293.1,293.18,18803.0,290.2657,290.6015,289.5248,289.6039,18803.0
2023-12-21 10:30:00,293.28,293.28,291.72,291.72,18573.0,289.7026,289.7026,288.1617,288.1617,18573.0
2023-12-21 10:40:00,291.85,292.03,291.0,291.87,34035.0,288.2901,288.4679,287.4504,288.3098,34035.0
2023-12-21 10:50:00,291.96,292.02,290.35,290.47,14272.0,288.3987,288.458,286.8084,286.9269,14272.0
2023-12-21 11:00:00,290.47,290.97,290.41,290.53,17265.0,286.9269,287.4208,286.8676,286.9862,17265.0
2023-12-21 11:10:00,290.58,290.58,290.0,290.42,20074.0,287.0356,287.0356,286.4626,286.8775,20074.0
2023-12-21 11:20:00,290.39,290.73,290.1,290.18,17214.0,286.8479,287.1837,286.5614,286.6404,17214.0
2023-12-21 11:30:00,290.23,290.51,289.62,289.68,16622.0,286.6898,286.9664,286.0873,286.1465,16622.0
2023-12-21 11:40:00,289.68,289.75,288.89,288.97,12998.0,286.1465,286.2157,285.3662,285.4452,12998.0
2023-12-21 11:50:00,288.97,289.25,288.58,288.58,12201.0,285.4452,285.7218,285.06,285.06,12201.0
2023-12-21 12:00:00,288.53,288.76,288.16,288.41,20413.0,285.0106,285.2378,284.6451,284.892,20413.0
2023-12-21 12:10:00,288.41,288.63,287.76,287.76,21411.0,284.892,285.1094,284.25,284.25,21411.0
2023-12-21 12:20:00,287.81,288.79,287.65,288.67,17746.0,284.2994,285.2674,284.1413,285.1489,17746.0
2023-12-21 12:30:00,288.67,288.82,287.82,288.09,22191.0,285.1489,285.297,284.3092,284.5759,22191.0
2023-12-21 12:40:00,288.17,289.06,288.08,288.6,13159.0,284.655,285.5341,284.5661,285.0797,13159.0
2023-12-21 12:50:00,288.67,288.67,287.65,287.7,7404.0,285.1489,285.1489,284.1413,284.1907,7404.0
2023-12-21 13:00:00,287.65,288.06,287.64,287.87,13138.0,284.1413,284.5463,284.1314,284.3586,13138.0
2023-12-21 13:10:00,287.83,288.04,287.41,287.42,6902.0,284.3191,284.5266,283.9042,283.9141,6902.0
2023-12-21 13:20:00,287.41,288.13,287.38,288.04,15763.0,283.9042,284.6155,283.8746,284.5266,15763.0
2023-12-21 13:30:00,288.01,288.1,287.64,287.86,11120.0,284.4969,284.5858,284.1314,284.3487,11120.0
2023-12-21 13:40:00,287.91,288.04,287.41,287.99,41765.0,284.3981,284.5266,283.9042,284.4772,41765.0
2023-12-21 13:50:00,288.0,288.39,287.92,288.16,119508.0,284.487,284.8723,284.408,284.6451,119508.0
2023-12-21 14:00:00,288.35,288.41,287.72,287.72,22201.0,284.8328,284.892,284.2105,284.2105,22201.0
2023-12-21 14:10:00,287.79,288.1,287.47,287.92,23716.0,284.2796,284.5858,283.9635,284.408,23716.0
2023-12-21 14:20:00,287.99,288.0,287.38,287.49,23805.0,284.4772,284.487,283.8746,283.9833,23805.0
2023-12-21 14:30:00,287.46,287.62,287.15,287.17,36914.0,283.9536,284.1117,283.6474,283.6672,36914.0
2023-12-21 14:40:00,287.22,288.04,287.21,287.7,15720.0,283.7166,284.5266,283.7067,284.1907,15720.0
2023-12-21 14:50:00,287.75,287.77,287.42,287.76,17922.0,284.2401,284.2598,283.9141,284.25,17922.0
2023-12-21 15:00:00,287.76,288.05,287.75,287.99,14040.0,284.25,284.5364,284.2401,284.4772,14040.0
2023-12-21 15:10:00,287.94,288.03,287.71,287.91,25544.0,284.4278,284.5167,284.2006,284.3981,25544.0
2023-12-21 15:20:00,288.01,288.4,287.83,288.4,51621.0,284.4969,284.8822,284.3191,284.8822,51621.0
2023-12-21 15:30:00,288.47,289.2,288.26,288.8,24298.0,284.9513,285.6724,284.7439,285.2773,24298.0
2023-12-21 15:40:00,288.8,288.81,288.28,288.28,56358.0,285.2773,285.2872,284.7636,284.7636,56358.0
2023-12-21 15:50:00,288.32,288.9,287.96,288.33,244847.0,284.8031,285.3761,284.4475,284.813,244847.0
2023-12-22 09:30:00,289.12,290.92,287.78,288.88,17692.0,285.5934,287.3714,284.2697,285.3563,17692.0
2023-12-22 09:40:00,289.0,289.36,288.16,289.05,15761.0,285.4748,285.8305,284.6451,285.5242,15761.0
2023-12-22 09:50:00,289.05,289.47,288.39,288.4,31040.0,285.5242,285.9391,284.8723,284.8822,31040.0
2023-12-22 10:00:00,288.54,289.38,288.46,288.57,33693.0,285.0205,285.8502,284.9414,285.0501,33693.0
2023-12-22 10:10:00,288.83,288.84,288.16,288.46,24437.0,285.3069,285.3168,284.6451,284.9414,24437.0
2023-12-22 10:20:00,288.48,289.22,288.43,288.96,50649.0,284.9612,285.6922,284.9118,285.4353,50649.0
2023-12-22 10:30:00,288.96,289.25,288.65,288.65,38203.0,285.4353,285.7218,285.1291,285.1291,38203.0
2023-12-22 10:40:00,288.66,289.18,288.51,289.13,54171.0,285.139,285.6526,284.9908,285.6033,54171.0
2023-12-22 10:50:00,289.18,289.89,289.12,289.72,43975.0,285.6526,286.354,285.5934,286.1861,43975.0
2023-12-22 11:00:00,289.73,289.84,289.3,289.84,23218.0,286.1959,286.3046,285.7712,286.3046,23218.0
2023-12-22 11:10:00,289.79,290.61,289.7,290.47,24653.0,286.2552,287.0652,286.1663,286.9269,24653.0
2023-12-22 11:20:00,290.49,290.49,290.0,290.36,15640.0,286.9467,286.9467,286.4626,286.8183,15640.0
2023-12-22 11:30:00,290.27,290.62,289.82,290.01,20479.0,286.7294,287.0751,286.2848,286.4725,20479.0
2023-12-22 11:40:00,289.93,289.97,289.22,289.31,21013.0,286.3935,286.433,285.6922,285.7811,21013.0
2023-12-22 11:50:00,289.24,289.79,288.94,289.29,28812.0,285.7119,286.2552,285.4156,285.7613,28812.0
2023-12-22 12:00:00,289.27,289.3,288.81,288.87,23356.0,285.7415,285.7712,285.2872,285.3464,23356.0
2023-12-22 12:10:00,288.85,288.85,285.0,285.41,117268.0,285.3267,285.3267,281.5236,281.9286,117268.0
2023-12-22 12:20:00,285.25,288.58,285.16,288.07,34515.0,281.7706,285.06,281.6817,284.5562,34515.0
2023-12-22 12:30:00,287.99,288.27,286.95,287.47,30497.0,284.4772,284.7537,283.4498,283.9635,30497.0
2023-12-22 12:40:00,287.44,287.9,286.92,287.9,20324.0,283.9339,284.3883,283.4202,284.3883,20324.0
2023-12-22 12:50:00,287.98,288.3,287.92,287.94,11718.0,284.4673,284.7834,284.408,284.4278,11718.0
2023-12-22 13:00:00,288.11,288.45,287.84,288.01,23205.0,284.5957,284.9316,284.329,284.4969,23205.0
2023-12-22 13:10:00,288.03,289.0,287.99,288.72,24771.0,284.5167,285.4748,284.4772,285.1983,24771.0
2023-12-22 13:20:00,288.83,289.02,288.7,288.88,11558.0,285.3069,285.4946,285.1785,285.3563,11558.0
2023-12-22 13:30:00,288.96,289.03,288.59,288.62,9807.0,285.4353,285.5045,285.0698,285.0995,9807.0
2023-12-22 13:40:00,288.63,288.7,288.22,288.58,9030.0,285.1094,285.1785,284.7044,285.06,9030.0
2023-12-22 13:50:00,288.58,288.75,288.37,288.38,10888.0,285.06,285.2279,284.8525,284.8624,10888.0
2023-12-22 14:00:00,288.34,288.54,287.9,288.19,15495.0,284.8229,285.0205,284.3883,284.6747,15495.0
2023-12-22 14:10:00,288.19,288.57,288.18,288.28,26509.0,284.6747,285.0501,284.6648,284.7636,26509.0
2023-12-22 14:20:00,288.25,288.38,287.76,287.99,14127.0,284.734,284.8624,284.25,284.4772,14127.0
2023-12-22 14:30:00,287.99,288.28,287.84,288.2,17752.0,284.4772,284.7636,284.329,284.6846,17752.0
2023-12-22 14:40:00,288.25,289.24,288.24,288.66,17805.0,284.734,285.7119,284.7241,285.139,17805.0
2023-12-22 14:50:00,288.69,290.3,288.68,290.18,22110.0,285.1686,286.759,285.1587,286.6404,22110.0
2023-12-22 15:00:00,290.31,291.45,290.22,291.37,18973.0,286.7689,287.895,286.68,287.8159,18973.0
2023-12-22 15:10:00,291.38,291.42,291.09,291.25,18124.0,287.8258,287.8653,287.5393,287.6974,18124.0
2023-12-22 15:20:00,291.16,291.6,290.94,291.52,16834.0,287.6085,288.0431,287.3912,287.9641,16834.0
2023-12-22 15:30:00,291.52,291.52,290.76,291.11,25250.0,287.9641,287.9641,287.2134,287.5591,25250.0
2023-12-22 15:40:00,291.07,291.3,290.57,290.57,38045.0,287.5196,287.7468,287.0257,287.0257,38045.0
2023-12-22 15:50:00,290.59,291.79,290.57,291.63,155441.0,287.0454,288.2308,287.0257,288.0728,155441.0
2023-12-26 09:30:00,290.45,290.63,289.05,289.5,11455.0,286.9072,287.085,285.5242,285.9687,11455.0
2023-12-26 09:40:00,289.5,290.96,289.33,289.82,3845.0,285.9687,287.4109,285.8008,286.2848,3845.0
2023-12-26 09:50:00,289.68,290.81,288.0,289.23,7700.0,286.1465,287.2628,284.487,285.702,7700.0
2023-12-26 10:00:00,288.67,289.11,288.51,288.65,3895.0,285.1489,285.5835,284.9908,285.1291,3895.0
2023-12-26 10:10:00,288.64,289.2,288.42,288.5,5951.0,285.1192,285.6724,284.9019,284.9809,5951.0
2023-12-26 10:20:00,288.75,288.88,288.14,288.48,4325.0,285.2279,285.3563,284.6253,284.9612,4325.0
2023-12-26 10:30:00,288.47,289.21,288.45,288.67,6841.0,284.9513,285.6823,284.9316,285.1489,6841.0
2023-12-26 10:40:00,288.81,289.1,288.71,288.81,2626.0,285.2872,285.5736,285.1884,285.2872,2626.0
2023-12-26 10:50:00,289.01,289.02,288.1,288.47,8801.0,285.4847,285.4946,284.5858,284.9513,8801.0
2023-12-26 11:00:00,288.34,288.35,287.83,288.23,2954.0,284.8229,284.8328,284.3191,284.7142,2954.0
2023-12-26 11:10:00,288.12,288.33,287.57,287.57,4958.0,284.6056,284.813,284.0623,284.0623,4958.0
2023-12-26 11:20:00,287.55,287.91,287.48,287.76,8722.0,284.0425,284.3981,283.9734,284.25,8722.0
2023-12-26 11:30:00,287.75,288.45,287.62,288.38,2681.0,284.2401,284.9316,284.1117,284.8624,2681.0
2023-12-26 11:40:00,288.41,288.83,288.36,288.73,5439.0,284.892,285.3069,284.8426,285.2081,5439.0
2023-12-26 11:50:00,288.67,288.73,288.38,288.38,7327.0,285.1489,285.2081,284.8624,284.8624,7327.0
2023-12-26 12:00:00,288.49,288.58,288.01,288.03,7150.0,284.9711,285.06,284.4969,284.5167,7150.0
2023-12-26 12:10:00,288.23,288.45,288.03,288.06,22474.0,284.7142,284.9316,284.5167,284.5463,22474.0
2023-12-26 12:20:00,288.17,288.42,288.02,288.05,12869.0,284.655,284.9019,284.5068,284.5364,12869.0
2023-12-26 12:30:00,288.06,288.37,287.9,288.2,6727.0,284.5463,284.8525,284.3883,284.6846,6727.0
2023-12-26 12:40:00,288.12,288.47,288.12,288.4,16396.0,284.6056,284.9513,284.6056,284.8822,16396.0
2023-12-26 12:50:00,288.39,288.97,288.28,288.72,5906.0,284.8723,285.4452,284.7636,285.1983,5906.0
2023-12-26 13:00:00,288.61,288.91,288.6,288.78,4500.0,285.0896,285.3859,285.0797,285.2575,4500.0
2023-12-26 13:10:00,288.71,289.0,288.65,288.67,5126.0,285.1884,285.4748,285.1291,285.1489,5126.0
2023-12-26 13:20:00,288.69,288.86,288.46,288.86,5991.0,285.1686,285.3365,284.9414,285.3365,5991.0
2023-12-26 13:30:00,288.89,289.25,288.89,289.06,3246.0,285.3662,285.7218,285.3662,285.5341,3246.0
2023-12-26 13:40:00,289.17,289.5,289.12,289.29,6292.0,285.6428,285.9687,285.5934,285.7613,6292.0
2023-12-26 13:50:00,289.16,289.52,289.14,289.45,2963.0,285.6329,285.9885,285.6131,285.9194,2963.0
2023-12-26 14:00:00,289.48,289.5,289.11,289.11,6933.0,285.949,285.9687,285.5835,285.5835,6933.0
2023-12-26 14:10:00,289.07,289.3,288.89,288.92,6361.0,285.544,285.7712,285.3662,285.3958,6361.0
2023-12-26 14:20:00,288.91,289.12,288.72,288.94,9218.0,285.3859,285.5934,285.1983,285.4156,9218.0
2023-12-26 14:30:00,289.02,289.29,288.93,289.29,14325.0,285.4946,285.7613,285.4057,285.7613,14325.0
2023-12-26 14:40:00,289.36,289.36,289.1,289.1,5608.0,285.8305,285.8305,285.5736,285.5736,5608.0
2023-12-26 14:50:00,289.12,289.3,289.1,289.3,6921.0,285.5934,285.7712,285.5736,285.7712,6921.0
2023-12-26 15:00:00,289.31,289.31,289.03,289.03,8878.0,285.7811,285.7811,285.5045,285.5045,8878.0
2023-12-26 15:10:00,289.05,289.17,288.8,288.83,7654.0,285.5242,285.6428,285.2773,285.3069,7654.0
2023-12-26 15:20:00,288.81,289.65,288.74,288.86,12423.0,285.2872,286.1169,285.218,285.3365,12423.0
2023-12-26 15:30:00,288.94,289.18,288.61,288.61,11718.0,285.4156,285.6526,285.0896,285.0896,11718.0
2023-12-26 15:40:00,288.62,289.45,288.51,288.91,28655.0,285.0995,285.9194,284.9908,285.3859,28655.0
2023-12-26 15:50:00,289.03,289.85,289.02,289.57,104704.0,285.5045,286.3145,285.4946,286.0379,104704.0
2023-12-27 09:30:00,289.08,289.96,288.0,289.62,14107.0,285.5539,286.4231,284.487,286.0873,14107.0
2023-12-27 09:40:00,289.61,290.31,289.02,289.27,9198.0,286.0774,286.7689,285.4946,285.7415,9198.0
2023-12-27 09:50:00,289.41,290.5,289.28,290.18,11303.0,285.8798,286.9565,285.7514,286.6404,11303.0
2023-12-27 10:00:00,290.17,290.17,289.41,289.67,4079.0,286.6306,286.6306,285.8798,286.1367,4079.0
2023-12-27 10:10:00,289.77,290.05,289.42,289.43,7144.0,286.2354,286.512,285.8897,285.8996,7144.0
2023-12-27 10:20:00,289.43,289.55,289.09,289.09,4475.0,285.8996,286.0181,285.5637,285.5637,4475.0
2023-12-27 10:30:00,289.3,289.35,288.85,288.96,11408.0,285.7712,285.8206,285.3267,285.4353,11408.0
2023-12-27 10:40:00,288.88,288.93,288.71,288.77,5246.0,285.3563,285.4057,285.1884,285.2476,5246.0
2023-12-27 10:50:00,288.85,288.88,288.15,288.36,10040.0,285.3267,285.3563,284.6352,284.8426,10040.0
2023-12-27 11:00:00,288.23,288.37,287.83,287.97,14850.0,284.7142,284.8525,284.3191,284.4574,14850.0
2023-12-27 11:10:00,287.94,288.4,287.66,287.93,15809.0,284.4278,284.8822,284.1512,284.4179,15809.0
2023-12-27 11:20:00,287.81,288.1,287.63,287.96,11077.0,284.2994,284.5858,284.1216,284.4475,11077.0
2023-12-27 11:30:00,288.02,288.25,287.78,287.97,13084.0,284.5068,284.734,284.2697,284.4574,13084.0
2023-12-27 11:40:00,288.01,288.38,287.93,288.01,35157.0,284.4969,284.8624,284.4179,284.4969,35157.0
2023-12-27 11:50:00,288.09,289.32,288.02,289.22,11870.0,284.5759,285.7909,284.5068,285.6922,11870.0
2023-12-27 12:00:00,289.34,289.38,288.69,288.79,15425.0,285.8107,285.8502,285.1686,285.2674,15425.0
2023-12-27 12:10:00,288.84,289.07,288.8,288.83,16665.0,285.3168,285.544,285.2773,285.3069,16665.0
2023-12-27 12:20:00,288.84,288.99,288.63,288.82,17372.0,285.3168,285.465,285.1094,285.297,17372.0
2023-12-27 12:30:00,288.8,289.01,288.6,288.62,10861.0,285.2773,285.4847,285.0797,285.0995,10861.0
2023-12-27 12:40:00,288.6,288.68,287.94,288.28,15185.0,285.0797,285.1587,284.4278,284.7636,15185.0
2023-12-27 12:50:00,288.37,288.65,288.21,288.57,7107.0,284.8525,285.1291,284.6945,285.0501,7107.0
2023-12-27 13:00:00,288.6,289.14,288.49,289.14,10164.0,285.0797,285.6131,284.9711,285.6131,10164.0
2023-12-27 13:10:00,289.05,289.11,288.76,288.97,6657.0,285.5242,285.5835,285.2378,285.4452,6657.0
2023-12-27 13:20:00,288.87,289.07,288.51,288.94,24329.0,285.3464,285.544,284.9908,285.4156,24329.0
2023-12-27 13:30:00,288.98,289.37,288.9,289.21,12270.0,285.4551,285.8403,285.3761,285.6823,12270.0
2023-12-27 13:40:00,289.26,289.89,289.23,289.88,14592.0,285.7317,286.354,285.702,286.3441,14592.0
2023-12-27 13:50:00,289.85,289.94,289.37,289.63,12853.0,286.3145,286.4034,285.8403,286.0972,12853.0
2023-12-27 14:00:00,289.64,289.64,288.95,288.98,11932.0,286.107,286.107,285.4255,285.4551,11932.0
2023-12-27 14:10:00,289.21,289.21,288.65,289.07,8620.0,285.6823,285.6823,285.1291,285.544,8620.0
2023-12-27 14:20:00,289.09,289.48,288.86,289.05,8030.0,285.5637,285.949,285.3365,285.5242,8030.0
2023-12-27 14:30:00,288.98,289.1,288.74,289.01,9895.0,285.4551,285.5736,285.218,285.4847,9895.0
2023-12-27 14:40:00,289.0,289.18,288.81,289.13,9455.0,285.4748,285.6526,285.2872,285.6033,9455.0
2023-12-27 14:50:00,289.13,289.21,288.8,289.17,7876.0,285.6033,285.6823,285.2773,285.6428,7876.0
2023-12-27 15:00:00,289.23,289.85,289.1,289.8,11498.0,285.702,286.3145,285.5736,286.2651,11498.0
2023-12-27 15:10:00,289.8,289.87,289.35,289.81,12369.0,286.2651,286.3342,285.8206,286.275,12369.0
2023-12-27 15:20:00,289.67,289.7,289.19,289.35,11047.0,286.1367,286.1663,285.6625,285.8206,11047.0
2023-12-27 15:30:00,289.28,289.66,289.19,289.4,18964.0,285.7514,286.1268,285.6625,285.87,18964.0
2023-12-27 15:40:00,289.39,289.57,289.05,289.34,67656.0,285.8601,286.0379,285.5242,285.8107,67656.0
2023-12-27 15:50:00,289.26,289.93,289.1,289.93,117055.0,285.7317,286.3935,285.5736,286.3935,117055.0
2023-12-28 09:30:00,290.0,292.41,290.0,291.7,11488.0,286.4626,288.8432,286.4626,288.1419,11488.0
2023-12-28 09:40:00,291.49,291.61,290.36,290.64,5683.0,287.9345,288.053,286.8183,287.0948,5683.0
2023-12-28 09:50:00,290.86,290.86,289.9,290.04,11131.0,287.3122,287.3122,286.3639,286.5022,11131.0
2023-12-28 10:00:00,290.21,290.47,289.76,289.9,5706.0,286.6701,286.9269,286.2256,286.3639,5706.0
2023-12-28 10:10:00,289.79,289.95,289.14,289.14,10879.0,286.2552,286.4133,285.6131,285.6131,10879.0
2023-12-28 10:20:00,289.22,289.65,289.02,289.59,15289.0,285.6922,286.1169,285.4946,286.0576,15289.0
2023-12-28 10:30:00,289.69,289.69,289.16,289.17,7335.0,286.1564,286.1564,285.6329,285.6428,7335.0
2023-12-28 10:40:00,289.17,289.18,288.49,288.63,25853.0,285.6428,285.6526,284.9711,285.1094,25853.0
2023-12-28 10:50:00,288.68,288.85,288.47,288.47,16347.0,285.1587,285.3267,284.9513,284.9513,16347.0
2023-12-28 11:00:00,288.54,289.04,288.53,288.76,27031.0,285.0205,285.5144,285.0106,285.2378,27031.0
2023-12-28 11:10:00,288.75,289.02,288.6,288.71,20798.0,285.2279,285.4946,285.0797,285.1884,20798.0
2023-12-28 11:20:00,288.68,289.2,288.62,288.7,11480.0,285.1587,285.6724,285.0995,285.1785,11480.0
2023-12-28 11:30:00,288.66,288.99,288.64,288.67,26096.0,285.139,285.465,285.1192,285.1489,26096.0
2023-12-28 11:40:00,288.71,288.85,288.67,288.77,10707.0,285.1884,285.3267,285.1489,285.2476,10707.0
2023-12-28 11:50:00,288.76,289.3,288.7,288.84,19278.0,285.2378,285.7712,285.1785,285.3168,19278.0
2023-12-28 12:00:00,288.74,289.44,288.74,289.44,11570.0,285.218,285.9095,285.218,285.9095,11570.0
2023-12-28 12:10:00,289.52,289.62,288.69,288.71,36724.0,285.9885,286.0873,285.1686,285.1884,36724.0
2023-12-28 12:20:00,288.63,288.83,288.61,288.69,4682.0,285.1094,285.3069,285.0896,285.1686,4682.0
2023-12-28 12:30:00,288.69,288.75,288.47,288.6,6480.0,285.1686,285.2279,284.9513,285.0797,6480.0
2023-12-28 12:40:00,288.62,288.86,288.49,288.79,8736.0,285.0995,285.3365,284.9711,285.2674,8736.0
2023-12-28 12:50:00,288.71,289.09,288.71,288.9,4577.0,285.1884,285.5637,285.1884,285.3761,4577.0
2023-12-28 13:00:00,288.9,289.06,288.78,288.88,9154.0,285.3761,285.5341,285.2575,285.3563,9154.0
2023-12-28 13:10:00,288.85,289.5,288.84,289.44,5591.0,285.3267,285.9687,285.3168,285.9095,5591.0
2023-12-28 13:20:00,289.6,289.61,289.28,289.31,7248.0,286.0675,286.0774,285.7514,285.7811,7248.0
2023-12-28 13:30:00,289.32,289.63,289.29,289.49,7712.0,285.7909,286.0972,285.7613,285.9589,7712.0
2023-12-28 13:40:00,289.42,289.63,289.26,289.53,6720.0,285.8897,286.0972,285.7317,285.9984,6720.0
2023-12-28 13:50:00,289.61,289.61,289.31,289.35,6331.0,286.0774,286.0774,285.7811,285.8206,6331.0
2023-12-28 14:00:00,289.36,289.68,289.35,289.49,5280.0,285.8305,286.1465,285.8206,285.9589,5280.0
2023-12-28 14:10:00,289.43,290.13,289.43,290.12,11254.0,285.8996,286.5911,285.8996,286.5812,11254.0
2023-12-28 14:20:00,290.11,290.26,289.98,290.13,15547.0,286.5713,286.7195,286.4429,286.5911,15547.0
2023-12-28 14:30:00,290.07,290.38,290.07,290.16,9176.0,286.5318,286.838,286.5318,286.6207,9176.0
2023-12-28 14:40:00,290.23,290.53,290.16,290.5,10963.0,286.6898,286.9862,286.6207,286.9565,10963.0
2023-12-28 14:50:00,290.48,290.48,290.22,290.35,8892.0,286.9368,286.9368,286.68,286.8084,8892.0
2023-12-28 15:00:00,290.35,290.65,290.29,290.51,7770.0,286.8084,287.1047,286.7491,286.9664,7770.0
2023-12-28 15:10:00,290.51,290.66,290.36,290.55,15365.0,286.9664,287.1146,286.8183,287.0059,15365.0
2023-12-28 15:20:00,290.59,290.62,290.03,290.06,13013.0,287.0454,287.0751,286.4923,286.5219,13013.0
2023-12-28 15:30:00,290.04,290.1,289.85,289.86,19161.0,286.5022,286.5614,286.3145,286.3244,19161.0
2023-12-28 15:40:00,289.86,290.34,289.86,289.95,26086.0,286.3244,286.7985,286.3244,286.4133,26086.0
2023-12-28 15:50:00,289.9,290.19,289.27,289.48,96007.0,286.3639,286.6503,285.7415,285.949,96007.0
2023-12-29 09:30:00,289.31,289.53,288.23,288.51,12378.0,285.7811,285.9984,284.7142,284.9908,12378.0
2023-12-29 09:40:00,288.78,289.06,288.17,288.17,3477.0,285.2575,285.5341,284.655,284.655,3477.0
2023-12-29 09:50:00,288.22,289.33,288.22,289.31,7249.0,284.7044,285.8008,284.7044,285.7811,7249.0
2023-12-29 10:00:00,289.43,290.24,289.43,289.44,4069.0,285.8996,286.6997,285.8996,285.9095,4069.0
2023-12-29 10:10:00,289.65,289.76,289.22,289.45,6605.0,286.1169,286.2256,285.6922,285.9194,6605.0
2023-12-29 10:20:00,289.74,290.32,289.63,290.24,5798.0,286.2058,286.7787,286.0972,286.6997,5798.0
2023-12-29 10:30:00,290.24,290.38,290.02,290.15,6712.0,286.6997,286.838,286.4824,286.6108,6712.0
2023-12-29 10:40:00,290.07,290.43,289.72,290.24,7863.0,286.5318,286.8874,286.1861,286.6997,7863.0
2023-12-29 10:50:00,290.35,290.71,290.15,290.39,8829.0,286.8084,287.164,286.6108,286.8479,8829.0
2023-12-29 11:00:00,290.37,290.55,290.04,290.28,3600.0,286.8281,287.0059,286.5022,286.7392,3600.0
2023-12-29 11:10:00,290.28,290.29,289.76,289.76,6910.0,286.7392,286.7491,286.2256,286.2256,6910.0
2023-12-29 11:20:00,289.66,289.69,289.17,289.25,5895.0,286.1268,286.1564,285.6428,285.7218,5895.0
2023-12-29 11:30:00,289.17,289.47,289.13,289.47,4148.0,285.6428,285.9391,285.6033,285.9391,4148.0
2023-12-29 11:40:00,289.5,289.62,289.35,289.41,3103.0,285.9687,286.0873,285.8206,285.8798,3103.0
2023-12-29 11:50:00,289.32,289.35,288.94,289.02,3851.0,285.7909,285.8206,285.4156,285.4946,3851.0
2023-12-29 12:00:00,289.13,289.28,288.78,289.07,3172.0,285.6033,285.7514,285.2575,285.544,3172.0
2023-12-29 12:10:00,289.06,289.12,288.53,288.8,4966.0,285.5341,285.5934,285.0106,285.2773,4966.0
2023-12-29 12:20:00,288.9,289.06,288.7,288.8,4374.0,285.3761,285.5341,285.1785,285.2773,4374.0
2023-12-29 12:30:00,288.9,289.33,288.73,289.33,3890.0,285.3761,285.8008,285.2081,285.8008,3890.0
2023-12-29 12:40:00,289.37,289.45,288.94,289.08,11801.0,285.8403,285.9194,285.4156,285.5539,11801.0
2023-12-29 12:50:00,289.02,289.38,288.94,289.26,7376.0,285.4946,285.8502,285.4156,285.7317,7376.0
2023-12-29 13:00:00,289.16,289.73,289.15,289.54,5852.0,285.6329,286.1959,285.623,286.0083,5852.0
2023-12-29 13:10:00,289.57,289.59,289.11,289.12,3118.0,286.0379,286.0576,285.5835,285.5934,3118.0
2023-12-29 13:20:00,289.09,289.32,289.09,289.19,4512.0,285.5637,285.7909,285.5637,285.6625,4512.0
2023-12-29 13:30:00,289.22,289.51,289.22,289.48,4347.0,285.6922,285.9786,285.6922,285.949,4347.0
2023-12-29 13:40:00,289.48,289.5,289.33,289.5,4505.0,285.949,285.9687,285.8008,285.9687,4505.0
2023-12-29 13:50:00,289.42,289.61,289.37,289.43,5278.0,285.8897,286.0774,285.8403,285.8996,5278.0
2023-12-29 14:00:00,289.48,289.75,289.47,289.68,4329.0,285.949,286.2157,285.9391,286.1465,4329.0
2023-12-29 14:10:00,289.7,289.74,289.55,289.74,5726.0,286.1663,286.2058,286.0181,286.2058,5726.0
2023-12-29 14:20:00,289.7,290.02,289.65,289.77,4425.0,286.1663,286.4824,286.1169,286.2354,4425.0
2023-12-29 14:30:00,289.9,290.06,289.81,290.02,4097.0,286.3639,286.5219,286.275,286.4824,4097.0
2023-12-29 14:40:00,290.02,290.46,290.02,290.35,6859.0,286.4824,286.917,286.4824,286.8084,6859.0
2023-12-29 14:50:00,290.35,290.62,290.34,290.44,7169.0,286.8084,287.0751,286.7985,286.8973,7169.0
2023-12-29 15:00:00,290.38,290.83,290.32,290.81,3809.0,286.838,287.2825,286.7787,287.2628,3809.0
2023-12-29 15:10:00,290.76,290.78,290.54,290.54,6197.0,287.2134,287.2331,286.9961,286.9961,6197.0
2023-12-29 15:20:00,290.49,290.75,290.37,290.75,4908.0,286.9467,287.2035,286.8281,287.2035,4908.0
2023-12-29 15:30:00,290.75,290.93,290.63,290.72,8717.0,287.2035,287.3813,287.085,287.1739,8717.0
2023-12-29 15:40:00,290.75,290.91,290.56,290.66,13115.0,287.2035,287.3615,287.0158,287.1146,13115.0
2023-12-29 15:50:00,290.56,291.21,290.4,291.02,47328.0,287.0158,287.6579,286.8578,287.4702,47328.0
2024-01-02 09:30:00,291.44,292.85,289.03,289.18,12832.0,287.8851,289.2779,285.5045,285.6526,12832.0
2024-01-02 09:40:00,289.08,290.68,289.07,290.13,6373.0,285.5539,287.1343,285.544,286.5911,6373.0
2024-01-02 09:50:00,289.85,290.48,288.44,290.22,9173.0,286.3145,286.9368,284.9217,286.68,9173.0
2024-01-02 10:00:00,290.16,290.24,289.55,290.05,8417.0,286.6207,286.6997,286.0181,286.512,8417.0
2024-01-02 10:10:00,289.78,290.85,289.72,290.2,6859.0,286.2453,287.3023,286.1861,286.6602,6859.0
2024-01-02 10:20:00,290.19,290.2,289.51,290.06,21609.0,286.6503,286.6602,285.9786,286.5219,21609.0
2024-01-02 10:30:00,290.22,290.81,289.94,290.8,14695.0,286.68,287.2628,286.4034,287.2529,14695.0
2024-01-02 10:40:00,290.75,291.25,290.42,290.75,21018.0,287.2035,287.6974,286.8775,287.2035,21018.0
2024-01-02 10:50:00,290.8,291.21,290.33,290.94,17125.0,287.2529,287.6579,286.7886,287.3912,17125.0
2024-01-02 11:00:00,290.88,290.9,290.16,290.48,5270.0,287.3319,287.3517,286.6207,286.9368,5270.0
2024-01-02 11:10:00,290.4,290.54,289.83,289.86,8232.0,286.8578,286.9961,286.2947,286.3244,8232.0
2024-01-02 11:20:00,289.79,289.94,289.31,289.94,15758.0,286.2552,286.4034,285.7811,286.4034,15758.0
2024-01-02 11:30:00,289.94,290.0,288.78,288.78,8431.0,286.4034,286.4626,285.2575,285.2575,8431.0
2024-01-02 11:40:00,288.77,289.3,288.75,289.19,10826.0,285.2476,285.7712,285.2279,285.6625,10826.0
2024-01-02 11:50:00,289.3,289.49,289.06,289.1,5551.0,285.7712,285.9589,285.5341,285.5736,5551.0
2024-01-02 12:00:00,289.17,289.35,289.08,289.22,5672.0,285.6428,285.8206,285.5539,285.6922,5672.0
2024-01-02 12:10:00,289.22,289.22,288.49,288.57,12655.0,285.6922,285.6922,284.9711,285.0501,12655.0
2024-01-02 12:20:00,288.69,288.72,288.31,288.72,5099.0,285.1686,285.1983,284.7933,285.1983,5099.0
2024-01-02 12:30:00,288.68,288.99,288.62,288.81,5997.0,285.1587,285.465,285.0995,285.2872,5997.0
2024-01-02 12:40:00,288.75,288.92,288.6,288.92,3663.0,285.2279,285.3958,285.0797,285.3958,3663.0
2024-01-02 12:50:00,288.94,288.94,288.56,288.76,2705.0,285.4156,285.4156,285.0402,285.2378,2705.0
2024-01-02 13:00:00,288.84,289.02,288.36,288.56,18440.0,285.3168,285.4946,284.8426,285.0402,18440.0
2024-01-02 13:10:00,288.59,288.64,288.37,288.47,7283.0,285.0698,285.1192,284.8525,284.9513,7283.0
2024-01-02 13:20:00,288.5,288.65,288.14,288.49,9479.0,284.9809,285.1291,284.6253,284.9711,9479.0
2024-01-02 13:30:00,288.42,288.55,288.25,288.52,6253.0,284.9019,285.0303,284.734,285.0007,6253.0
2024-01-02 13:40:00,288.53,288.61,288.13,288.24,6507.0,285.0106,285.0896,284.6155,284.7241,6507.0
2024-01-02 13:50:00,288.38,288.49,288.17,288.41,5319.0,284.8624,284.9711,284.655,284.892,5319.0
2024-01-02 14:00:00,288.42,288.68,288.35,288.6,28032.0,284.9019,285.1587,284.8328,285.0797,28032.0
2024-01-02 14:10:00,288.6,288.64,288.36,288.52,7345.0,285.0797,285.1192,284.8426,285.0007,7345.0
2024-01-02 14:20:00,288.63,288.69,288.27,288.27,11546.0,285.1094,285.1686,284.7537,284.7537,11546.0
2024-01-02 14:30:00,288.26,288.4,287.91,288.04,8535.0,284.7439,284.8822,284.3981,284.5266,8535.0
2024-01-02 14:40:00,288.05,288.17,287.86,287.99,7403.0,284.5364,284.655,284.3487,284.4772,7403.0
2024-01-02 14:50:00,288.05,288.23,287.81,288.19,9553.0,284.5364,284.7142,284.2994,284.6747,9553.0
2024-01-02 15:00:00,288.18,288.94,288.05,288.76,12802.0,284.6648,285.4156,284.5364,285.2378,12802.0
2024-01-02 15:10:00,288.78,288.83,287.97,288.43,15817.0,285.2575,285.3069,284.4574,284.9118,15817.0
2024-01-02 15:20:00,288.38,288.54,288.13,288.36,19266.0,284.8624,285.0205,284.6155,284.8426,19266.0
2024-01-02 15:30:00,288.25,288.46,288.13,288.43,18169.0,284.734,284.9414,284.6155,284.9118,18169.0
2024-01-02 15:40:00,288.32,288.38,288.11,288.31,27890.0,284.8031,284.8624,284.5957,284.7933,27890.0
2024-01-02 15:50:00,288.34,288.4,287.79,288.2,134082.0,284.8229,284.8822,284.2796,284.6846,134082.0
2024-01-03 09:30:00,288.89,290.81,288.31,288.81,29787.0,285.3662,287.2628,284.7933,285.2872,29787.0
2024-01-03 09:40:00,288.71,289.04,287.8,289.04,10350.0,285.1884,285.5144,284.2895,285.5144,10350.0
2024-01-03 09:50:00,289.2,290.18,288.17,290.1,21047.0,285.6724,286.6404,284.655,286.5614,21047.0
2024-01-03 10:00:00,289.92,290.27,289.21,289.77,22056.0,286.3836,286.7294,285.6823,286.2354,22056.0
2024-01-03 10:10:00,289.9,290.61,289.74,290.6,55396.0,286.3639,287.0652,286.2058,287.0553,55396.0
2024-01-03 10:20:00,290.7,292.96,290.7,292.48,22078.0,287.1541,289.3865,287.1541,288.9124,22078.0
2024-01-03 10:30:00,292.49,292.49,291.61,292.3,8097.0,288.9223,288.9223,288.053,288.7346,8097.0
2024-01-03 10:40:00,292.26,292.42,291.3,291.3,43892.0,288.6951,288.8531,287.7468,287.7468,43892.0
2024-01-03 10:50:00,291.31,292.0,291.12,291.76,8895.0,287.7567,288.4382,287.569,288.2012,8895.0
2024-01-03 11:00:00,291.75,292.0,291.38,291.86,9089.0,288.1913,288.4382,287.8258,288.3,9089.0
2024-01-03 11:10:00,291.94,292.02,291.46,291.84,7575.0,288.379,288.458,287.9048,288.2802,7575.0
2024-01-03 11:20:00,291.93,292.52,291.79,292.13,53468.0,288.3691,288.9519,288.2308,288.5667,53468.0
2024-01-03 11:30:00,292.17,292.82,291.93,292.26,32884.0,288.6062,289.2482,288.3691,288.6951,32884.0
2024-01-03 11:40:00,292.3,292.35,291.76,291.78,7635.0,288.7346,288.784,288.2012,288.2209,7635.0
2024-01-03 11:50:00,291.75,292.0,291.08,291.16,4724.0,288.1913,288.4382,287.5295,287.6085,4724.0
2024-01-03 12:00:00,291.33,291.34,290.9,290.91,2566.0,287.7764,287.7863,287.3517,287.3615,2566.0
2024-01-03 12:10:00,290.98,291.29,290.84,290.88,7152.0,287.4307,287.7369,287.2924,287.3319,7152.0
2024-01-03 12:20:00,290.94,290.99,290.64,290.92,5595.0,287.3912,287.4406,287.0948,287.3714,5595.0
2024-01-03 12:30:00,290.92,291.08,290.76,290.81,5978.0,287.3714,287.5295,287.2134,287.2628,5978.0
2024-01-03 12:40:00,290.82,291.04,290.74,291.04,5555.0,287.2726,287.49,287.1936,287.49,5555.0
2024-01-03 12:50:00,291.05,291.05,290.58,290.81,6312.0,287.4998,287.4998,287.0356,287.2628,6312.0
2024-01-03 13:00:00,290.81,290.93,290.38,290.48,4681.0,287.2628,287.3813,286.838,286.9368,4681.0
2024-01-03 13:10:00,290.56,290.74,290.34,290.51,3742.0,287.0158,287.1936,286.7985,286.9664,3742.0
2024-01-03 13:20:00,290.61,290.75,290.46,290.75,4346.0,287.0652,287.2035,286.917,287.2035,4346.0
2024-01-03 13:30:00,290.74,290.87,290.53,290.65,4403.0,287.1936,287.322,286.9862,287.1047,4403.0
2024-01-03 13:40:00,290.78,290.97,290.62,290.75,3739.0,287.2331,287.4208,287.0751,287.2035,3739.0
2024-01-03 13:50:00,290.75,290.76,290.57,290.63,6549.0,287.2035,287.2134,287.0257,287.085,6549.0
2024-01-03 14:00:00,290.63,291.3,290.37,291.11,10669.0,287.085,287.7468,286.8281,287.5591,10669.0
2024-01-03 14:10:00,291.33,291.5,290.96,291.16,8953.0,287.7764,287.9443,287.4109,287.6085,8953.0
2024-01-03 14:20:00,291.1,291.92,291.08,291.61,10852.0,287.5492,288.3592,287.5295,288.053,10852.0
2024-01-03 14:30:00,291.59,291.89,291.38,291.64,11021.0,288.0332,288.3296,287.8258,288.0826,11021.0
2024-01-03 14:40:00,291.69,291.69,291.13,291.32,8455.0,288.132,288.132,287.5789,287.7665,8455.0
2024-01-03 14:50:00,291.41,291.53,290.9,291.0,7124.0,287.8554,287.974,287.3517,287.4504,7124.0
2024-01-03 15:00:00,290.93,291.24,290.78,291.13,14476.0,287.3813,287.6875,287.2331,287.5789,14476.0
2024-01-03 15:10:00,291.0,291.25,290.91,291.25,7344.0,287.4504,287.6974,287.3615,287.6974,7344.0
2024-01-03 15:20:00,291.25,291.35,291.04,291.17,9888.0,287.6974,287.7962,287.49,287.6184,9888.0
2024-01-03 15:30:00,291.17,291.35,291.07,291.15,19801.0,287.6184,287.7962,287.5196,287.5986,19801.0
2024-01-03 15:40:00,291.2,291.26,290.88,291.06,20195.0,287.648,287.7073,287.3319,287.5097,20195.0
2024-01-03 15:50:00,291.1,291.14,290.62,290.95,68145.0,287.5492,287.5887,287.0751,287.4011,68145.0
2024-01-04 09:30:00,292.33,292.76,292.0,292.5,36575.0,288.7642,289.189,288.4382,288.9321,36575.0
2024-01-04 09:40:00,292.49,293.01,292.35,292.97,18503.0,288.9223,289.4359,288.784,289.3964,18503.0
2024-01-04 09:50:00,293.03,293.08,292.59,292.97,13157.0,289.4557,289.5051,289.0211,289.3964,13157.0
2024-01-04 10:00:00,293.0,294.35,292.9,294.22,24511.0,289.4261,290.7596,289.3273,290.6312,24511.0
2024-01-04 10:10:00,294.23,295.34,294.15,294.85,94678.0,290.641,291.7375,290.562,291.2535,94678.0
2024-01-04 10:20:00,294.79,294.79,293.97,294.3,9013.0,291.1942,291.1942,290.3842,290.7102,9013.0
2024-01-04 10:30:00,293.91,294.21,293.86,293.96,6385.0,290.325,290.6213,290.2756,290.3743,6385.0
2024-01-04 10:40:00,293.96,294.06,293.66,293.66,5668.0,290.3743,290.4731,290.078,290.078,5668.0
2024-01-04 10:50:00,293.66,293.66,293.01,293.38,4775.0,290.078,290.078,289.4359,289.8014,4775.0
2024-01-04 11:00:00,293.38,293.63,293.06,293.63,7522.0,289.8014,290.0484,289.4853,290.0484,7522.0
2024-01-04 11:10:00,293.53,293.78,293.53,293.58,4519.0,289.9496,290.1965,289.9496,289.999,4519.0
2024-01-04 11:20:00,293.6,293.98,293.58,293.69,5085.0,290.0187,290.3941,289.999,290.1076,5085.0
2024-01-04 11:30:00,293.78,293.83,293.37,293.39,3915.0,290.1965,290.2459,289.7915,289.8113,3915.0
2024-01-04 11:40:00,293.38,293.38,293.12,293.13,2871.0,289.8014,289.8014,289.5446,289.5545,2871.0
2024-01-04 11:50:00,293.29,293.69,293.29,293.54,1785.0,289.7125,290.1076,289.7125,289.9595,1785.0
2024-01-04 12:00:00,293.73,293.73,293.16,293.17,1818.0,290.1471,290.1471,289.5841,289.594,1818.0
2024-01-04 12:10:00,293.26,293.26,292.96,293.0,1545.0,289.6829,289.6829,289.3865,289.4261,1545.0
2024-01-04 12:20:00,292.96,292.96,292.78,292.95,1500.0,289.3865,289.3865,289.2087,289.3767,1500.0
2024-01-04 12:30:00,292.77,292.82,292.76,292.81,1633.0,289.1989,289.2482,289.189,289.2384,1633.0
2024-01-04 12:40:00,292.71,292.71,292.46,292.69,3177.0,289.1396,289.1396,288.8926,289.1198,3177.0
2024-01-04 12:50:00,292.69,292.69,292.38,292.43,1636.0,289.1198,289.1198,288.8136,288.863,1636.0
2024-01-04 13:00:00,292.52,292.67,292.5,292.55,2943.0,288.9519,289.1001,288.9321,288.9815,2943.0
2024-01-04 13:10:00,292.42,292.58,292.38,292.5,2788.0,288.8531,289.0112,288.8136,288.9321,2788.0
2024-01-04 13:20:00,292.41,292.41,292.03,292.09,2501.0,288.8432,288.8432,288.4679,288.5272,2501.0
2024-01-04 13:30:00,292.06,292.14,291.8,291.81,3306.0,288.4975,288.5765,288.2407,288.2506,3306.0
2024-01-04 13:40:00,291.87,291.93,291.47,291.48,2653.0,288.3098,288.3691,287.9147,287.9246,2653.0
2024-01-04 13:50:00,291.55,291.76,291.42,291.42,3435.0,287.9937,288.2012,287.8653,287.8653,3435.0
2024-01-04 14:00:00,291.36,291.57,291.24,291.24,2020.0,287.8061,288.0135,287.6875,287.6875,2020.0
2024-01-04 14:10:00,291.17,291.31,290.84,290.84,3232.0,287.6184,287.7567,287.2924,287.2924,3232.0
2024-01-04 14:20:00,290.85,290.95,290.69,290.88,7140.0,287.3023,287.4011,287.1442,287.3319,7140.0
2024-01-04 14:30:00,290.81,290.82,290.5,290.53,2581.0,287.2628,287.2726,286.9565,286.9862,2581.0
2024-01-04 14:40:00,290.56,291.56,290.56,291.56,13544.0,287.0158,288.0036,287.0158,288.0036,13544.0
2024-01-04 14:50:00,291.73,291.85,291.53,291.6,2806.0,288.1715,288.2901,287.974,288.0431,2806.0
2024-01-04 15:00:00,291.38,291.39,290.96,291.35,6773.0,287.8258,287.8357,287.4109,287.7962,6773.0
2024-01-04 15:10:00,291.4,291.4,290.99,291.07,11982.0,287.8456,287.8456,287.4406,287.5196,11982.0
2024-01-04 15:20:00,291.09,291.27,290.96,291.13,4438.0,287.5393,287.7172,287.4109,287.5789,4438.0
2024-01-04 15:30:00,291.2,291.75,291.18,291.67,13832.0,287.648,288.1913,287.6283,288.1123,13832.0
2024-01-04 15:40:00,291.67,291.87,291.29,291.29,15906.0,288.1123,288.3098,287.7369,287.7369,15906.0
2024-01-04 15:50:00,291.06,291.4,290.59,290.8,84797.0,287.5097,287.8456,287.0454,287.2529,84797.0
2024-01-05 09:30:00,291.13,292.61,291.02,291.21,12573.0,287.5789,289.0408,287.4702,287.6579,12573.0
2024-01-05 09:40:00,290.95,291.38,289.68,290.28,38345.0,287.4011,287.8258,286.1465,286.7392,38345.0
2024-01-05 09:50:00,290.18,290.2,289.16,289.56,16261.0,286.6404,286.6602,285.6329,286.028,16261.0
2024-01-05 10:00:00,289.79,291.29,289.79,291.03,16128.0,286.2552,287.7369,286.2552,287.4801,16128.0
2024-01-05 10:10:00,291.01,291.16,289.32,289.47,7676.0,287.4603,287.6085,285.7909,285.9391,7676.0
2024-01-05 10:20:00,289.46,289.52,288.66,288.83,7252.0,285.9292,285.9885,285.139,285.3069,7252.0
2024-01-05 10:30:00,288.78,289.15,288.15,288.15,10399.0,285.2575,285.623,284.6352,284.6352,10399.0
2024-01-05 10:40:00,288.0,288.7,287.97,288.58,23602.0,284.487,285.1785,284.4574,285.06,23602.0
2024-01-05 10:50:00,288.44,289.06,288.2,288.43,17422.0,284.9217,285.5341,284.6846,284.9118,17422.0
2024-01-05 11:00:00,288.54,288.75,287.76,288.09,28641.0,285.0205,285.2279,284.25,284.5759,28641.0
2024-01-05 11:10:00,287.98,288.12,287.27,287.27,6739.0,284.4673,284.6056,283.7659,283.7659,6739.0
2024-01-05 11:20:00,287.48,287.73,287.01,287.13,10088.0,283.9734,284.2203,283.5091,283.6277,10088.0
2024-01-05 11:30:00,287.11,287.41,286.85,286.92,10696.0,283.6079,283.9042,283.3511,283.4202,10696.0
2024-01-05 11:40:00,286.97,287.26,286.65,286.86,7110.0,283.4696,283.7561,283.1535,283.3609,7110.0
2024-01-05 11:50:00,286.76,286.87,286.51,286.59,7455.0,283.2622,283.3708,283.0152,283.0942,7455.0
2024-01-05 12:00:00,286.53,286.59,286.1,286.17,8654.0,283.035,283.0942,282.6102,282.6794,8654.0
2024-01-05 12:10:00,286.16,286.5,285.86,286.26,8888.0,282.6695,283.0053,282.3731,282.7683,8888.0
2024-01-05 12:20:00,286.42,286.95,286.39,286.88,4041.0,282.9263,283.4498,282.8967,283.3807,4041.0
2024-01-05 12:30:00,286.82,286.94,286.65,286.72,6612.0,283.3214,283.44,283.1535,283.2227,6612.0
2024-01-05 12:40:00,286.7,287.34,286.7,287.3,13470.0,283.2029,283.8351,283.2029,283.7956,13470.0
2024-01-05 12:50:00,287.31,287.55,287.12,287.24,6205.0,283.8055,284.0425,283.6178,283.7363,6205.0
2024-01-05 13:00:00,287.14,287.14,286.81,286.81,6954.0,283.6375,283.6375,283.3116,283.3116,6954.0
2024-01-05 13:10:00,286.79,286.99,286.7,286.81,3823.0,283.2918,283.4894,283.2029,283.3116,3823.0
2024-01-05 13:20:00,286.83,287.57,286.8,287.57,14640.0,283.3313,284.0623,283.3017,284.0623,14640.0
2024-01-05 13:30:00,287.48,288.36,287.48,288.35,15062.0,283.9734,284.8426,283.9734,284.8328,15062.0
2024-01-05 13:40:00,288.36,288.38,287.9,288.11,7135.0,284.8426,284.8624,284.3883,284.5957,7135.0
2024-01-05 13:50:00,288.03,288.28,288.03,288.27,4683.0,284.5167,284.7636,284.5167,284.7537,4683.0
2024-01-05 14:00:00,288.32,288.38,288.13,288.31,9264.0,284.8031,284.8624,284.6155,284.7933,9264.0
2024-01-05 14:10:00,288.24,288.54,288.09,288.09,9212.0,284.7241,285.0205,284.5759,284.5759,9212.0
2024-01-05 14:20:00,288.13,288.44,288.06,288.19,3933.0,284.6155,284.9217,284.5463,284.6747,3933.0
2024-01-05 14:30:00,288.1,288.59,288.1,288.44,7245.0,284.5858,285.0698,284.5858,284.9217,7245.0
2024-01-05 14:40:00,288.4,288.43,288.09,288.09,4174.0,284.8822,284.9118,284.5759,284.5759,4174.0
2024-01-05 14:50:00,288.07,288.21,287.82,287.82,3561.0,284.5562,284.6945,284.3092,284.3092,3561.0
2024-01-05 15:00:00,287.9,288.04,287.8,287.99,7484.0,284.3883,284.5266,284.2895,284.4772,7484.0
2024-01-05 15:10:00,288.03,288.05,287.87,287.87,4218.0,284.5167,284.5364,284.3586,284.3586,4218.0
2024-01-05 15:20:00,287.95,288.68,287.94,288.68,10400.0,284.4376,285.1587,284.4278,285.1587,10400.0
2024-01-05 15:30:00,288.59,288.88,288.35,288.82,5819.0,285.0698,285.3563,284.8328,285.297,5819.0
2024-01-05 15:40:00,288.82,289.61,288.82,289.51,12070.0,285.297,286.0774,285.297,285.9786,12070.0
2024-01-05 15:50:00,289.53,289.73,289.19,289.57,50347.0,285.9984,286.1959,285.6625,286.0379,50347.0
2024-01-08 09:30:00,291.86,294.19,291.56,292.22,21284.0,288.3,290.6015,288.0036,288.6556,21284.0
2024-01-08 09:40:00,291.28,292.3,290.98,292.29,23752.0,287.727,288.7346,287.4307,288.7247,23752.0
2024-01-08 09:50:00,291.72,291.95,290.43,291.28,28876.0,288.1617,288.3889,286.8874,287.727,28876.0
2024-01-08 10:00:00,291.84,292.56,291.52,292.54,13441.0,288.2802,288.9914,287.9641,288.9717,13441.0
2024-01-08 10:10:00,292.61,292.66,292.07,292.41,39401.0,289.0408,289.0902,288.5074,288.8432,39401.0
2024-01-08 10:20:00,292.41,292.61,291.89,292.61,55387.0,288.8432,289.0408,288.3296,289.0408,55387.0
2024-01-08 10:30:00,292.35,293.08,292.13,292.99,17715.0,288.784,289.5051,288.5667,289.4162,17715.0
2024-01-08 10:40:00,292.92,293.45,292.73,293.34,7361.0,289.347,289.8706,289.1593,289.7619,7361.0
2024-01-08 10:50:00,293.27,293.45,292.8,293.24,5233.0,289.6928,289.8706,289.2285,289.6631,5233.0
2024-01-08 11:00:00,293.04,293.11,292.78,293.11,5229.0,289.4656,289.5347,289.2087,289.5347,5229.0
2024-01-08 11:10:00,293.16,293.56,293.01,293.46,12221.0,289.5841,289.9792,289.4359,289.8804,12221.0
2024-01-08 11:20:00,293.47,293.6,293.21,293.33,3315.0,289.8903,290.0187,289.6335,289.752,3315.0
2024-01-08 11:30:00,293.29,293.39,293.09,293.26,9172.0,289.7125,289.8113,289.515,289.6829,9172.0
2024-01-08 11:40:00,293.21,293.75,293.15,293.57,7707.0,289.6335,290.1669,289.5742,289.9891,7707.0
2024-01-08 11:50:00,293.59,293.69,293.45,293.63,11405.0,290.0089,290.1076,289.8706,290.0484,11405.0
2024-01-08 12:00:00,293.71,293.76,293.48,293.63,5735.0,290.1274,290.1768,289.9002,290.0484,5735.0
2024-01-08 12:10:00,293.61,293.75,293.53,293.63,10877.0,290.0286,290.1669,289.9496,290.0484,10877.0
2024-01-08 12:20:00,293.61,293.69,293.53,293.57,10690.0,290.0286,290.1076,289.9496,289.9891,10690.0
2024-01-08 12:30:00,293.62,293.94,293.59,293.82,4489.0,290.0385,290.3546,290.0089,290.236,4489.0
2024-01-08 12:40:00,293.89,294.16,293.8,294.13,7004.0,290.3052,290.5719,290.2163,290.5423,7004.0
2024-01-08 12:50:00,294.13,294.53,294.13,294.28,7076.0,290.5423,290.9374,290.5423,290.6904,7076.0
2024-01-08 13:00:00,294.19,294.54,294.19,294.52,4523.0,290.6015,290.9473,290.6015,290.9275,4523.0
2024-01-08 13:10:00,294.55,294.56,293.8,294.13,14628.0,290.9571,290.967,290.2163,290.5423,14628.0
2024-01-08 13:20:00,294.23,294.39,294.13,294.14,5896.0,290.641,290.7991,290.5423,290.5521,5896.0
2024-01-08 13:30:00,294.1,294.34,294.06,294.09,3926.0,290.5126,290.7497,290.4731,290.5028,3926.0
2024-01-08 13:40:00,294.24,294.33,294.19,294.24,3727.0,290.6509,290.7398,290.6015,290.6509,3727.0
2024-01-08 13:50:00,294.22,294.36,293.97,294.36,12851.0,290.6312,290.7695,290.3842,290.7695,12851.0
2024-01-08 14:00:00,294.28,294.49,294.19,294.25,7203.0,290.6904,290.8979,290.6015,290.6608,7203.0
2024-01-08 14:10:00,294.4,294.46,294.22,294.38,4563.0,290.809,290.8682,290.6312,290.7892,4563.0
2024-01-08 14:20:00,294.32,294.68,294.23,294.59,6913.0,290.7299,291.0856,290.641,290.9967,6913.0
2024-01-08 14:30:00,294.59,294.86,294.56,294.69,8344.0,290.9967,291.2634,290.967,291.0954,8344.0
2024-01-08 14:40:00,294.72,294.94,294.65,294.81,5695.0,291.1251,291.3424,291.0559,291.214,5695.0
2024-01-08 14:50:00,294.74,295.06,294.66,294.77,56234.0,291.1448,291.4609,291.0658,291.1745,56234.0
2024-01-08 15:00:00,294.94,295.18,294.72,295.09,4818.0,291.3424,291.5795,291.1251,291.4906,4818.0
2024-01-08 15:10:00,295.04,295.15,294.81,294.98,7298.0,291.4412,291.5498,291.214,291.3819,7298.0
2024-01-08 15:20:00,294.91,295.14,294.64,294.7,9288.0,291.3128,291.5399,291.046,291.1053,9288.0
2024-01-08 15:30:00,294.75,295.22,294.52,295.08,50691.0,291.1547,291.619,290.9275,291.4807,50691.0
2024-01-08 15:40:00,295.13,295.48,294.78,294.83,19522.0,291.5301,291.8758,291.1843,291.2337,19522.0
2024-01-08 15:50:00,295.01,295.93,295.0,295.43,263655.0,291.4115,292.3203,291.4017,291.8264,263655.0
2024-01-09 09:30:00,293.44,294.17,292.0,292.32,16963.0,289.8607,290.5818,288.4382,288.7543,16963.0
2024-01-09 09:40:00,292.32,292.56,290.91,291.3,5721.0,288.7543,288.9914,287.3615,287.7468,5721.0
2024-01-09 09:50:00,291.66,292.53,291.36,291.61,17892.0,288.1024,288.9618,287.8061,288.053,17892.0
2024-01-09 10:00:00,291.68,291.68,290.19,290.91,16731.0,288.1222,288.1222,286.6503,287.3615,16731.0
2024-01-09 10:10:00,290.78,291.41,290.58,291.4,14576.0,287.2331,287.8554,287.0356,287.8456,14576.0
2024-01-09 10:20:00,291.19,291.85,291.18,291.44,10815.0,287.6381,288.2901,287.6283,287.8851,10815.0
2024-01-09 10:30:00,291.46,291.46,290.58,290.59,3075.0,287.9048,287.9048,287.0356,287.0454,3075.0
2024-01-09 10:40:00,290.44,291.33,290.43,290.8,4715.0,286.8973,287.7764,286.8874,287.2529,4715.0
2024-01-09 10:50:00,290.57,290.93,290.3,290.63,10153.0,287.0257,287.3813,286.759,287.085,10153.0
2024-01-09 11:00:00,290.66,291.47,290.61,291.38,5033.0,287.1146,287.9147,287.0652,287.8258,5033.0
2024-01-09 11:10:00,291.69,292.07,291.53,291.94,9068.0,288.132,288.5074,287.974,288.379,9068.0
2024-01-09 11:20:00,291.87,292.22,291.69,292.15,6713.0,288.3098,288.6556,288.132,288.5864,6713.0
2024-01-09 11:30:00,292.15,292.43,292.05,292.19,5890.0,288.5864,288.863,288.4876,288.6259,5890.0
2024-01-09 11:40:00,292.22,292.59,291.96,292.25,7557.0,288.6556,289.0211,288.3987,288.6852,7557.0
2024-01-09 11:50:00,292.36,292.46,292.3,292.46,4017.0,288.7939,288.8926,288.7346,288.8926,4017.0
2024-01-09 12:00:00,292.42,292.52,292.15,292.46,4281.0,288.8531,288.9519,288.5864,288.8926,4281.0
2024-01-09 12:10:00,292.46,292.69,292.37,292.62,4852.0,288.8926,289.1198,288.8037,289.0507,4852.0
2024-01-09 12:20:00,292.61,292.89,292.5,292.79,8561.0,289.0408,289.3174,288.9321,289.2186,8561.0
2024-01-09 12:30:00,292.85,292.89,292.52,292.79,5064.0,289.2779,289.3174,288.9519,289.2186,5064.0
2024-01-09 12:40:00,292.85,293.04,292.85,292.96,9836.0,289.2779,289.4656,289.2779,289.3865,9836.0
2024-01-09 12:50:00,292.93,293.11,292.89,293.0,6873.0,289.3569,289.5347,289.3174,289.4261,6873.0
2024-01-09 13:00:00,293.0,293.14,292.89,292.89,13184.0,289.4261,289.5643,289.3174,289.3174,13184.0
2024-01-09 13:10:00,292.89,293.32,292.87,293.09,5180.0,289.3174,289.7421,289.2976,289.515,5180.0
2024-01-09 13:20:00,293.04,293.09,292.65,292.69,2383.0,289.4656,289.515,289.0803,289.1198,2383.0
2024-01-09 13:30:00,292.69,292.8,292.59,292.61,5628.0,289.1198,289.2285,289.0211,289.0408,5628.0
2024-01-09 13:40:00,292.67,292.8,292.47,292.67,5687.0,289.1001,289.2285,288.9025,289.1001,5687.0
2024-01-09 13:50:00,292.78,293.1,292.77,292.77,7147.0,289.2087,289.5248,289.1989,289.1989,7147.0
2024-01-09 14:00:00,292.82,293.2,292.64,293.19,12007.0,289.2482,289.6236,289.0704,289.6137,12007.0
2024-01-09 14:10:00,293.22,293.31,293.05,293.28,4824.0,289.6434,289.7323,289.4754,289.7026,4824.0
2024-01-09 14:20:00,293.25,293.53,293.2,293.38,6098.0,289.673,289.9496,289.6236,289.8014,6098.0
2024-01-09 14:30:00,293.41,293.47,293.32,293.41,10482.0,289.831,289.8903,289.7421,289.831,10482.0
2024-01-09 14:40:00,293.42,293.52,293.08,293.22,9395.0,289.8409,289.9397,289.5051,289.6434,9395.0
2024-01-09 14:50:00,293.35,293.7,293.22,293.58,8444.0,289.7718,290.1175,289.6434,289.999,8444.0
2024-01-09 15:00:00,293.54,293.67,293.01,293.18,11948.0,289.9595,290.0879,289.4359,289.6039,11948.0
2024-01-09 15:10:00,293.24,293.25,293.07,293.21,5742.0,289.6631,289.673,289.4952,289.6335,5742.0
2024-01-09 15:20:00,293.27,293.75,293.26,293.34,9316.0,289.6928,290.1669,289.6829,289.7619,9316.0
2024-01-09 15:30:00,293.32,293.41,293.17,293.37,13675.0,289.7421,289.831,289.594,289.7915,13675.0
2024-01-09 15:40:00,293.42,293.59,293.29,293.56,29862.0,289.8409,290.0089,289.7125,289.9792,29862.0
2024-01-09 15:50:00,293.52,294.02,293.52,293.87,87193.0,289.9397,290.4336,289.9397,290.2854,87193.0
2024-01-10 09:30:00,294.02,295.99,294.02,294.99,28145.0,290.4336,292.3796,290.4336,291.3918,28145.0
2024-01-10 09:40:00,295.13,295.41,294.76,295.41,5946.0,291.5301,291.8067,291.1646,291.8067,5946.0
2024-01-10 09:50:00,295.4,295.82,294.95,295.12,7762.0,291.7968,292.2117,291.3523,291.5202,7762.0
2024-01-10 10:00:00,295.19,295.49,294.78,294.93,6102.0,291.5893,291.8857,291.1843,291.3325,6102.0
2024-01-10 10:10:00,294.91,294.91,293.44,293.49,9007.0,291.3128,291.3128,289.8607,289.9101,9007.0
2024-01-10 10:20:00,293.51,294.25,293.48,294.1,3653.0,289.9298,290.6608,289.9002,290.5126,3653.0
2024-01-10 10:30:00,293.93,294.65,293.91,294.25,6552.0,290.3447,291.0559,290.325,290.6608,6552.0
2024-01-10 10:40:00,294.3,294.36,293.98,294.35,2488.0,290.7102,290.7695,290.3941,290.7596,2488.0
2024-01-10 10:50:00,294.3,294.96,294.3,294.68,5231.0,290.7102,291.3621,290.7102,291.0856,5231.0
2024-01-10 11:00:00,294.68,294.83,294.48,294.63,4644.0,291.0856,291.2337,290.888,291.0362,4644.0
2024-01-10 11:10:00,294.59,294.61,293.9,293.94,4836.0,290.9967,291.0164,290.3151,290.3546,4836.0
2024-01-10 11:20:00,294.01,294.24,293.85,293.85,11865.0,290.4237,290.6509,290.2657,290.2657,11865.0
2024-01-10 11:30:00,294.03,294.18,293.5,293.86,8933.0,290.4435,290.5917,289.92,290.2756,8933.0
2024-01-10 11:40:00,293.73,294.63,293.61,294.54,20462.0,290.1471,291.0362,290.0286,290.9473,20462.0
2024-01-10 11:50:00,294.58,295.03,294.49,294.5,16626.0,290.9868,291.4313,290.8979,290.9078,16626.0
2024-01-10 12:00:00,294.49,294.54,294.07,294.13,3992.0,290.8979,290.9473,290.483,290.5423,3992.0
2024-01-10 12:10:00,294.13,294.62,294.05,294.56,22289.0,290.5423,291.0263,290.4632,290.967,22289.0
2024-01-10 12:20:00,294.49,294.93,294.49,294.82,27241.0,290.8979,291.3325,290.8979,291.2239,27241.0
2024-01-10 12:30:00,295.0,295.07,294.78,294.79,2825.0,291.4017,291.4708,291.1843,291.1942,2825.0
2024-01-10 12:40:00,294.75,295.36,294.75,295.36,18868.0,291.1547,291.7573,291.1547,291.7573,18868.0
2024-01-10 12:50:00,295.36,295.96,295.36,295.85,40823.0,291.7573,292.3499,291.7573,292.2413,40823.0
2024-01-10 13:00:00,295.84,295.99,295.64,295.91,20792.0,292.2314,292.3796,292.0338,292.3006,20792.0
2024-01-10 13:10:00,295.73,296.57,295.53,296.47,32484.0,292.1228,292.9525,291.9252,292.8537,32484.0
2024-01-10 13:20:00,296.31,296.55,296.04,296.05,16135.0,292.6957,292.9327,292.429,292.4388,16135.0
2024-01-10 13:30:00,296.01,296.39,296.0,296.39,7758.0,292.3993,292.7747,292.3895,292.7747,7758.0
2024-01-10 13:40:00,296.35,296.87,296.35,296.81,11919.0,292.7352,293.2488,292.7352,293.1896,11919.0
2024-01-10 13:50:00,296.76,297.09,296.73,297.09,7663.0,293.1402,293.4662,293.1106,293.4662,7663.0
2024-01-10 14:00:00,297.09,297.56,297.02,297.56,9610.0,293.4662,293.9304,293.397,293.9304,9610.0
2024-01-10 14:10:00,297.65,298.36,297.65,298.18,11493.0,294.0193,294.7207,294.0193,294.5429,11493.0
2024-01-10 14:20:00,298.22,298.61,298.22,298.61,6481.0,294.5824,294.9676,294.5824,294.9676,6481.0
2024-01-10 14:30:00,298.73,298.78,298.54,298.63,6189.0,295.0862,295.1355,294.8985,294.9874,6189.0
2024-01-10 14:40:00,298.65,299.04,298.23,298.27,58453.0,295.0071,295.3924,294.5923,294.6318,58453.0
2024-01-10 14:50:00,298.17,298.56,298.05,298.06,13603.0,294.533,294.9182,294.4145,294.4243,13603.0
2024-01-10 15:00:00,298.21,298.78,297.91,298.74,15545.0,294.5725,295.1355,294.2762,295.096,15545.0
2024-01-10 15:10:00,298.65,298.77,298.2,298.66,15334.0,295.0071,295.1257,294.5626,295.017,15334.0
2024-01-10 15:20:00,298.57,298.71,297.92,298.04,11131.0,294.9281,295.0664,294.286,294.4046,11131.0
2024-01-10 15:30:00,297.91,298.4,297.81,298.37,17177.0,294.2762,294.7602,294.1774,294.7305,17177.0
2024-01-10 15:40:00,298.36,298.76,298.21,298.6,68361.0,294.7207,295.1158,294.5725,294.9577,68361.0
2024-01-10 15:50:00,298.48,299.34,298.4,299.29,100896.0,294.8392,295.6887,294.7602,295.6393,100896.0
2024-01-11 09:30:00,299.41,300.04,299.07,299.5,31988.0,295.7579,296.3802,295.422,295.8468,31988.0
2024-01-11 09:40:00,299.14,299.14,297.44,297.66,16900.0,295.4912,295.4912,293.8119,294.0292,16900.0
2024-01-11 09:50:00,297.7,298.43,297.44,298.06,12210.0,294.0687,294.7898,293.8119,294.4243,12210.0
2024-01-11 10:00:00,298.06,298.33,297.02,297.04,26052.0,294.4243,294.691,293.397,293.4168,26052.0
2024-01-11 10:10:00,297.11,297.58,296.94,297.58,27216.0,293.4859,293.9502,293.318,293.9502,27216.0
2024-01-11 10:20:00,297.35,297.78,297.21,297.53,8271.0,293.723,294.1477,293.5847,293.9008,8271.0
2024-01-11 10:30:00,297.24,297.49,296.94,297.36,18092.0,293.6143,293.8613,293.318,293.7329,18092.0
2024-01-11 10:40:00,297.25,297.34,296.17,296.32,20674.0,293.6242,293.7131,292.5574,292.7056,20674.0
2024-01-11 10:50:00,296.3,296.6,295.82,296.5,13388.0,292.6858,292.9821,292.2117,292.8834,13388.0
2024-01-11 11:00:00,296.51,296.71,296.24,296.56,16390.0,292.8932,293.0908,292.6265,292.9426,16390.0
2024-01-11 11:10:00,296.63,296.75,296.1,296.16,8454.0,293.0118,293.1303,292.4882,292.5475,8454.0
2024-01-11 11:20:00,296.28,296.57,296.12,296.51,7481.0,292.666,292.9525,292.508,292.8932,7481.0
2024-01-11 11:30:00,296.38,296.39,295.91,295.91,6179.0,292.7648,292.7747,292.3006,292.3006,6179.0
2024-01-11 11:40:00,295.9,296.23,295.9,296.08,3406.0,292.2907,292.6167,292.2907,292.4685,3406.0
2024-01-11 11:50:00,296.07,296.19,295.83,295.84,9682.0,292.4586,292.5771,292.2215,292.2314,9682.0
2024-01-11 12:00:00,295.91,295.97,295.61,295.67,5278.0,292.3006,292.3598,292.0042,292.0635,5278.0
2024-01-11 12:10:00,295.75,295.85,295.64,295.71,7729.0,292.1425,292.2413,292.0338,292.103,7729.0
2024-01-11 12:20:00,295.73,295.9,295.53,295.8,6017.0,292.1228,292.2907,291.9252,292.1919,6017.0
2024-01-11 12:30:00,295.94,296.07,295.83,296.0,3528.0,292.3302,292.4586,292.2215,292.3895,3528.0
2024-01-11 12:40:00,296.17,296.4,296.16,296.34,4792.0,292.5574,292.7846,292.5475,292.7253,4792.0
2024-01-11 12:50:00,296.35,296.41,296.17,296.32,4100.0,292.7352,292.7945,292.5574,292.7056,4100.0
2024-01-11 13:00:00,296.3,296.3,295.86,295.86,13664.0,292.6858,292.6858,292.2512,292.2512,13664.0
2024-01-11 13:10:00,295.91,296.18,295.84,295.85,5715.0,292.3006,292.5673,292.2314,292.2413,5715.0
2024-01-11 13:20:00,295.84,296.43,295.7,296.43,10144.0,292.2314,292.8142,292.0931,292.8142,10144.0
2024-01-11 13:30:00,296.38,296.52,296.25,296.5,7295.0,292.7648,292.9031,292.6364,292.8834,7295.0
2024-01-11 13:40:00,296.49,296.66,296.42,296.66,6973.0,292.8735,293.0414,292.8043,293.0414,6973.0
2024-01-11 13:50:00,296.65,296.85,296.58,296.83,3653.0,293.0315,293.2291,292.9624,293.2093,3653.0
2024-01-11 14:00:00,297.08,297.08,296.46,296.75,4861.0,293.4563,293.4563,292.8438,293.1303,4861.0
2024-01-11 14:10:00,296.86,296.95,296.76,296.78,5388.0,293.239,293.3279,293.1402,293.1599,5388.0
2024-01-11 14:20:00,296.73,297.18,296.73,297.07,6369.0,293.1106,293.5551,293.1106,293.4464,6369.0
2024-01-11 14:30:00,297.07,297.34,297.0,297.34,9945.0,293.4464,293.7131,293.3773,293.7131,9945.0
2024-01-11 14:40:00,297.28,297.59,297.24,297.54,19833.0,293.6538,293.9601,293.6143,293.9107,19833.0
2024-01-11 14:50:00,297.54,297.89,297.54,297.8,6445.0,293.9107,294.2564,293.9107,294.1675,6445.0
2024-01-11 15:00:00,297.81,297.84,297.29,297.54,54838.0,294.1774,294.207,293.6637,293.9107,54838.0
2024-01-11 15:10:00,297.51,297.74,297.43,297.64,13192.0,293.881,294.1082,293.802,294.0095,13192.0
2024-01-11 15:20:00,297.64,298.31,297.64,298.31,9063.0,294.0095,294.6713,294.0095,294.6713,9063.0
2024-01-11 15:30:00,298.57,298.96,298.56,298.87,12037.0,294.9281,295.3134,294.9182,295.2244,12037.0
2024-01-11 15:40:00,298.85,299.01,298.51,298.94,22755.0,295.2047,295.3627,294.8688,295.2936,22755.0
2024-01-11 15:50:00,298.99,299.33,298.55,298.61,64652.0,295.343,295.6788,294.9084,294.9676,64652.0
2024-01-12 09:30:00,299.62,300.88,299.48,300.81,9283.0,295.9653,297.2099,295.827,297.1408,9283.0
2024-01-12 09:40:00,300.82,300.82,298.91,299.25,8667.0,297.1507,297.1507,295.264,295.5998,8667.0
2024-01-12 09:50:00,299.05,299.77,299.05,299.6,7208.0,295.4023,296.1135,295.4023,295.9455,7208.0
2024-01-12 10:00:00,299.89,300.07,299.42,299.73,28088.0,296.232,296.4098,295.7677,296.074,28088.0
2024-01-12 10:10:00,299.73,299.83,299.09,299.15,24701.0,296.074,296.1727,295.4418,295.501,24701.0
2024-01-12 10:20:00,299.32,300.11,299.2,300.0,8028.0,295.669,296.4493,295.5504,296.3407,8028.0
2024-01-12 10:30:00,300.0,300.0,299.25,299.36,21016.0,296.3407,296.3407,295.5998,295.7085,21016.0
2024-01-12 10:40:00,299.3,300.14,299.3,299.89,11517.0,295.6492,296.479,295.6492,296.232,11517.0
2024-01-12 10:50:00,299.78,299.81,299.27,299.37,14314.0,296.1233,296.153,295.6196,295.7184,14314.0
2024-01-12 11:00:00,299.31,299.95,299.25,299.63,10915.0,295.6591,296.2913,295.5998,295.9752,10915.0
2024-01-12 11:10:00,299.69,299.98,299.62,299.98,11751.0,296.0344,296.3209,295.9653,296.3209,11751.0
2024-01-12 11:20:00,300.02,300.04,299.59,299.79,16972.0,296.3604,296.3802,295.9357,296.1332,16972.0
2024-01-12 11:30:00,299.88,300.17,299.45,299.45,5621.0,296.2221,296.5086,295.7974,295.7974,5621.0
2024-01-12 11:40:00,299.4,299.56,299.21,299.41,6546.0,295.748,295.906,295.5603,295.7579,6546.0
2024-01-12 11:50:00,299.49,300.04,299.43,299.83,6413.0,295.8369,296.3802,295.7776,296.1727,6413.0
2024-01-12 12:00:00,299.83,299.9,299.64,299.76,8535.0,296.1727,296.2419,295.9851,296.1036,8535.0
2024-01-12 12:10:00,299.83,299.87,299.65,299.78,8746.0,296.1727,296.2123,295.9949,296.1233,8746.0
2024-01-12 12:20:00,299.89,300.03,299.65,299.79,7404.0,296.232,296.3703,295.9949,296.1332,7404.0
2024-01-12 12:30:00,299.96,300.14,299.92,300.0,5157.0,296.3012,296.479,296.2616,296.3407,5157.0
2024-01-12 12:40:00,300.02,300.07,299.75,300.0,6169.0,296.3604,296.4098,296.0937,296.3407,6169.0
2024-01-12 12:50:00,299.97,300.14,299.88,299.92,25158.0,296.311,296.479,296.2221,296.2616,25158.0
2024-01-12 13:00:00,300.06,300.12,299.96,300.01,3697.0,296.3999,296.4592,296.3012,296.3505,3697.0
2024-01-12 13:10:00,300.01,300.14,299.83,300.0,8550.0,296.3505,296.479,296.1727,296.3407,8550.0
2024-01-12 13:20:00,300.05,300.37,300.04,300.33,5229.0,296.3901,296.7062,296.3802,296.6666,5229.0
2024-01-12 13:30:00,300.37,300.7,300.17,300.43,12085.0,296.7062,297.0321,296.5086,296.7654,12085.0
2024-01-12 13:40:00,300.38,300.39,300.09,300.34,9869.0,296.716,296.7259,296.4296,296.6765,9869.0
2024-01-12 13:50:00,300.23,300.48,300.14,300.48,2268.0,296.5679,296.8148,296.479,296.8148,2268.0
2024-01-12 14:00:00,300.48,300.78,300.47,300.63,2931.0,296.8148,297.1112,296.8049,296.963,2931.0
2024-01-12 14:10:00,300.64,300.94,300.62,300.72,4511.0,296.9729,297.2692,296.9531,297.0519,4511.0
2024-01-12 14:20:00,300.72,300.81,300.57,300.74,3382.0,297.0519,297.1408,296.9037,297.0716,3382.0
2024-01-12 14:30:00,300.88,300.9,300.57,300.66,5038.0,297.2099,297.2297,296.9037,296.9926,5038.0
2024-01-12 14:40:00,300.66,300.72,300.54,300.71,6272.0,296.9926,297.0519,296.8741,297.042,6272.0
2024-01-12 14:50:00,300.73,300.87,300.6,300.75,4692.0,297.0618,297.2001,296.9333,297.0815,4692.0
2024-01-12 15:00:00,300.7,300.74,300.26,300.35,6197.0,297.0321,297.0716,296.5975,296.6864,6197.0
2024-01-12 15:10:00,300.42,300.42,299.77,300.03,8649.0,296.7555,296.7555,296.1135,296.3703,8649.0
2024-01-12 15:20:00,299.93,300.14,299.83,300.05,5942.0,296.2715,296.479,296.1727,296.3901,5942.0
2024-01-12 15:30:00,299.97,300.3,299.95,300.07,5952.0,296.311,296.637,296.2913,296.4098,5952.0
2024-01-12 15:40:00,300.06,300.49,299.97,300.44,8867.0,296.3999,296.8247,296.311,296.7753,8867.0
2024-01-12 15:50:00,300.38,300.55,300.19,300.24,38833.0,296.716,296.884,296.5283,296.5777,38833.0
2024-01-16 09:30:00,299.76,300.85,298.33,299.86,25864.0,296.1036,297.1803,294.691,296.2024,25864.0
2024-01-16 09:40:00,299.27,300.08,298.57,299.22,9281.0,295.6196,296.4197,294.9281,295.5702,9281.0
2024-01-16 09:50:00,299.19,299.31,297.94,298.8,23181.0,295.5405,295.6591,294.3058,295.1553,23181.0
2024-01-16 10:00:00,298.81,299.01,298.33,298.74,33476.0,295.1652,295.3627,294.691,295.096,33476.0
2024-01-16 10:10:00,298.51,299.63,298.47,299.16,10841.0,294.8688,295.9752,294.8293,295.5109,10841.0
2024-01-16 10:20:00,299.23,299.73,298.77,299.18,7741.0,295.5801,296.074,295.1257,295.5307,7741.0
2024-01-16 10:30:00,299.38,299.95,299.26,299.8,7909.0,295.7282,296.2913,295.6097,296.1431,7909.0
2024-01-16 10:40:00,299.81,300.03,299.46,299.54,10234.0,296.153,296.3703,295.8073,295.8863,10234.0
2024-01-16 10:50:00,299.46,300.05,299.22,299.94,6426.0,295.8073,296.3901,295.5702,296.2814,6426.0
2024-01-16 11:00:00,299.77,300.04,299.34,299.74,12364.0,296.1135,296.3802,295.6887,296.0838,12364.0
2024-01-16 11:10:00,299.79,300.26,299.79,300.02,5499.0,296.1332,296.5975,296.1332,296.3604,5499.0
2024-01-16 11:20:00,300.02,300.25,299.66,299.77,3735.0,296.3604,296.5876,296.0048,296.1135,3735.0
2024-01-16 11:30:00,299.55,299.74,299.41,299.52,3668.0,295.8962,296.0838,295.7579,295.8665,3668.0
2024-01-16 11:40:00,299.64,299.64,299.29,299.42,6010.0,295.9851,295.9851,295.6393,295.7677,6010.0
2024-01-16 11:50:00,299.36,299.4,299.17,299.38,9130.0,295.7085,295.748,295.5208,295.7282,9130.0
2024-01-16 12:00:00,299.32,299.41,298.99,299.02,10117.0,295.669,295.7579,295.343,295.3726,10117.0
2024-01-16 12:10:00,299.1,299.48,299.09,299.26,9447.0,295.4516,295.827,295.4418,295.6097,9447.0
2024-01-16 12:20:00,299.26,299.44,299.2,299.44,11701.0,295.6097,295.7875,295.5504,295.7875,11701.0
2024-01-16 12:30:00,299.44,299.81,299.07,299.81,5457.0,295.7875,296.153,295.422,296.153,5457.0
2024-01-16 12:40:00,299.76,300.08,299.37,299.37,6024.0,296.1036,296.4197,295.7184,295.7184,6024.0
2024-01-16 12:50:00,299.35,299.43,298.95,299.1,3423.0,295.6986,295.7776,295.3035,295.4516,3423.0
2024-01-16 13:00:00,299.09,299.6,299.01,299.39,7341.0,295.4418,295.9455,295.3627,295.7381,7341.0
2024-01-16 13:10:00,299.45,300.0,299.36,299.55,5749.0,295.7974,296.3407,295.7085,295.8962,5749.0
2024-01-16 13:20:00,299.66,299.86,299.53,299.79,2271.0,296.0048,296.2024,295.8764,296.1332,2271.0
2024-01-16 13:30:00,299.79,299.96,299.76,299.92,5987.0,296.1332,296.3012,296.1036,296.2616,5987.0
2024-01-16 13:40:00,299.82,300.01,299.71,299.88,2800.0,296.1629,296.3505,296.0542,296.2221,2800.0
2024-01-16 13:50:00,299.86,300.04,299.65,300.04,7442.0,296.2024,296.3802,295.9949,296.3802,7442.0
2024-01-16 14:00:00,299.97,299.97,299.43,299.5,5670.0,296.311,296.311,295.7776,295.8468,5670.0
2024-01-16 14:10:00,299.53,299.58,299.37,299.52,8322.0,295.8764,295.9258,295.7184,295.8665,8322.0
2024-01-16 14:20:00,299.53,300.03,299.44,299.84,4618.0,295.8764,296.3703,295.7875,296.1826,4618.0
2024-01-16 14:30:00,299.87,299.89,299.72,299.89,4794.0,296.2123,296.232,296.0641,296.232,4794.0
2024-01-16 14:40:00,299.83,299.98,299.61,299.9,4558.0,296.1727,296.3209,295.9554,296.2419,4558.0
2024-01-16 14:50:00,299.85,300.3,299.84,300.3,3793.0,296.1925,296.637,296.1826,296.637,3793.0
2024-01-16 15:00:00,300.23,300.29,299.91,299.91,6107.0,296.5679,296.6271,296.2518,296.2518,6107.0
2024-01-16 15:10:00,299.87,299.92,299.54,299.68,8028.0,296.2123,296.2616,295.8863,296.0246,8028.0
2024-01-16 15:20:00,299.71,299.78,299.27,299.44,13873.0,296.0542,296.1233,295.6196,295.7875,13873.0
2024-01-16 15:30:00,299.54,299.81,299.4,299.68,10580.0,295.8863,296.153,295.748,296.0246,10580.0
2024-01-16 15:40:00,299.69,300.17,299.67,300.17,12176.0,296.0344,296.5086,296.0147,296.5086,12176.0
2024-01-16 15:50:00,300.16,300.48,300.11,300.32,51557.0,296.4987,296.8148,296.4493,296.6568,51557.0
2024-01-17 09:30:00,300.55,303.59,299.46,303.02,17694.0,296.884,299.8869,295.8073,299.3238,17694.0
2024-01-17 09:40:00,303.02,303.68,302.63,302.63,10333.0,299.3238,299.9758,298.9386,298.9386,10333.0
2024-01-17 09:50:00,302.63,304.67,302.63,304.31,14814.0,298.9386,300.9537,298.9386,300.5981,14814.0
2024-01-17 10:00:00,304.65,304.87,303.33,303.46,28204.0,300.9339,301.1513,299.63,299.7585,28204.0
2024-01-17 10:10:00,303.49,303.65,302.5,303.18,14205.0,299.7881,299.9461,298.8102,299.4819,14205.0
2024-01-17 10:20:00,303.09,303.34,302.18,302.8,11027.0,299.393,299.6399,298.4941,299.1065,11027.0
2024-01-17 10:30:00,302.81,303.16,302.29,303.15,13576.0,299.1164,299.4621,298.6027,299.4522,13576.0
2024-01-17 10:40:00,303.27,303.49,302.97,303.1,13945.0,299.5708,299.7881,299.2744,299.4029,13945.0
2024-01-17 10:50:00,303.1,303.25,302.94,303.05,25362.0,299.4029,299.551,299.2448,299.3535,25362.0
2024-01-17 11:00:00,303.0,303.05,302.49,302.52,21738.0,299.3041,299.3535,298.8003,298.8299,21738.0
2024-01-17 11:10:00,302.47,302.65,302.09,302.48,23116.0,298.7805,298.9583,298.4052,298.7904,23116.0
2024-01-17 11:20:00,302.45,302.84,302.24,302.68,7102.0,298.7608,299.146,298.5533,298.988,7102.0
2024-01-17 11:30:00,302.63,303.04,302.59,302.73,10890.0,298.9386,299.3436,298.8991,299.0374,10890.0
2024-01-17 11:40:00,302.62,302.85,302.46,302.79,25660.0,298.9287,299.1559,298.7707,299.0966,25660.0
2024-01-17 11:50:00,302.73,302.73,302.33,302.57,11549.0,299.0374,299.0374,298.6422,298.8793,11549.0
2024-01-17 12:00:00,302.56,302.76,302.06,302.06,4530.0,298.8694,299.067,298.3755,298.3755,4530.0
2024-01-17 12:10:00,302.07,302.49,301.94,302.42,5474.0,298.3854,298.8003,298.257,298.7311,5474.0
2024-01-17 12:20:00,302.34,302.65,302.26,302.65,10114.0,298.6521,298.9583,298.5731,298.9583,10114.0
2024-01-17 12:30:00,302.58,302.96,302.54,302.82,11009.0,298.8892,299.2646,298.8497,299.1263,11009.0
2024-01-17 12:40:00,302.8,302.86,302.49,302.83,11583.0,299.1065,299.1658,298.8003,299.1361,11583.0
2024-01-17 12:50:00,302.84,303.06,302.67,302.67,7876.0,299.146,299.3633,298.9781,298.9781,7876.0
2024-01-17 13:00:00,302.54,302.93,302.54,302.67,6577.0,298.8497,299.2349,298.8497,298.9781,6577.0
2024-01-17 13:10:00,302.65,302.99,302.6,302.98,18716.0,298.9583,299.2942,298.909,299.2843,18716.0
2024-01-17 13:20:00,302.99,302.99,302.56,302.69,44992.0,299.2942,299.2942,298.8694,298.9979,44992.0
2024-01-17 13:30:00,302.69,302.97,302.62,302.8,10323.0,298.9979,299.2744,298.9287,299.1065,10323.0
2024-01-17 13:40:00,302.74,302.88,302.66,302.86,15072.0,299.0472,299.1855,298.9682,299.1658,15072.0
2024-01-17 13:50:00,302.84,302.96,302.67,302.83,13742.0,299.146,299.2646,298.9781,299.1361,13742.0
2024-01-17 14:00:00,302.83,303.24,302.77,303.15,11475.0,299.1361,299.5411,299.0769,299.4522,11475.0
2024-01-17 14:10:00,303.24,303.44,303.05,303.43,13590.0,299.5411,299.7387,299.3535,299.7288,13590.0
2024-01-17 14:20:00,303.42,303.84,303.31,303.74,12520.0,299.7189,300.1338,299.6103,300.035,12520.0
2024-01-17 14:30:00,303.67,303.8,303.64,303.72,19055.0,299.9659,300.0943,299.9363,300.0153,19055.0
2024-01-17 14:40:00,303.78,304.31,303.77,303.96,14536.0,300.0746,300.5981,300.0647,300.2524,14536.0
2024-01-17 14:50:00,304.13,304.41,304.0,304.38,11437.0,300.4203,300.6969,300.2919,300.6672,11437.0
2024-01-17 15:00:00,304.38,304.43,303.74,303.75,28258.0,300.6672,300.7166,300.035,300.0449,28258.0
2024-01-17 15:10:00,303.62,303.68,303.1,303.46,23391.0,299.9165,299.9758,299.4029,299.7585,23391.0
2024-01-17 15:20:00,303.37,303.37,302.74,302.87,18171.0,299.6696,299.6696,299.0472,299.1757,18171.0
2024-01-17 15:30:00,302.87,303.1,302.81,303.1,35269.0,299.1757,299.4029,299.1164,299.4029,35269.0
2024-01-17 15:40:00,303.09,303.29,303.07,303.18,21856.0,299.393,299.5905,299.3732,299.4819,21856.0
2024-01-17 15:50:00,303.21,303.76,303.16,303.26,91585.0,299.5115,300.0548,299.4621,299.5609,91585.0
2024-01-18 09:30:00,301.15,303.77,300.27,303.56,26338.0,297.4766,300.0647,296.6074,299.8572,26338.0
2024-01-18 09:40:00,303.55,303.56,301.9,303.2,7605.0,299.8474,299.8572,298.2175,299.5016,7605.0
2024-01-18 09:50:00,303.33,303.5,302.1,303.28,11066.0,299.63,299.798,298.4151,299.5807,11066.0
2024-01-18 10:00:00,303.31,304.17,302.84,303.01,20414.0,299.6103,300.4598,299.146,299.314,20414.0
2024-01-18 10:10:00,303.01,303.91,302.79,303.69,9451.0,299.314,300.203,299.0966,299.9857,9451.0
2024-01-18 10:20:00,303.69,304.63,303.02,304.1,15375.0,299.9857,300.9142,299.3238,300.3907,15375.0
2024-01-18 10:30:00,304.29,304.83,304.13,304.56,10098.0,300.5783,301.1118,300.4203,300.845,10098.0
2024-01-18 10:40:00,304.64,305.27,304.25,305.14,12304.0,300.9241,301.5464,300.5388,301.418,12304.0
2024-01-18 10:50:00,305.11,305.39,304.49,304.5,12307.0,301.3883,301.6649,300.7759,300.7858,12307.0
2024-01-18 11:00:00,304.47,305.36,304.47,305.2,5634.0,300.7561,301.6353,300.7561,301.4772,5634.0
2024-01-18 11:10:00,305.18,305.23,304.53,304.53,6235.0,301.4575,301.5069,300.8154,300.8154,6235.0
2024-01-18 11:20:00,304.56,304.82,304.31,304.81,11365.0,300.845,301.1019,300.5981,301.092,11365.0
2024-01-18 11:30:00,304.82,305.58,304.73,305.05,13542.0,301.1019,301.8526,301.013,301.3291,13542.0
2024-01-18 11:40:00,304.91,305.64,304.89,305.15,32519.0,301.1908,301.9119,301.171,301.4278,32519.0
2024-01-18 11:50:00,305.21,306.01,305.07,305.85,32011.0,301.4871,302.2774,301.3488,302.1193,32011.0
2024-01-18 12:00:00,305.85,305.89,305.32,305.32,78530.0,302.1193,302.1588,301.5958,301.5958,78530.0
2024-01-18 12:10:00,305.3,306.05,305.24,306.05,21990.0,301.576,302.3169,301.5167,302.3169,21990.0
2024-01-18 12:20:00,306.03,306.03,305.4,305.6,20111.0,302.2971,302.2971,301.6748,301.8724,20111.0
2024-01-18 12:30:00,305.57,305.6,305.15,305.27,11830.0,301.8427,301.8724,301.4278,301.5464,11830.0
2024-01-18 12:40:00,305.22,305.65,305.16,305.41,16749.0,301.497,301.9217,301.4377,301.6847,16749.0
2024-01-18 12:50:00,305.43,305.48,305.1,305.34,13315.0,301.7044,301.7538,301.3785,301.6155,13315.0
2024-01-18 13:00:00,305.35,305.81,304.89,305.73,14406.0,301.6254,302.0798,301.171,302.0008,14406.0
2024-01-18 13:10:00,305.85,306.02,305.61,305.86,8427.0,302.1193,302.2872,301.8822,302.1292,8427.0
2024-01-18 13:20:00,305.98,306.54,305.86,306.27,14058.0,302.2477,302.8009,302.1292,302.5342,14058.0
2024-01-18 13:30:00,306.27,306.38,306.06,306.38,20019.0,302.5342,302.6428,302.3267,302.6428,20019.0
2024-01-18 13:40:00,306.34,306.42,306.1,306.2,16180.0,302.6033,302.6824,302.3663,302.465,16180.0
2024-01-18 13:50:00,306.12,306.57,306.12,306.39,7464.0,302.386,302.8305,302.386,302.6527,7464.0
2024-01-18 14:00:00,306.45,306.77,306.38,306.77,9538.0,302.712,303.0281,302.6428,303.0281,9538.0
2024-01-18 14:10:00,306.65,306.92,306.49,306.91,25788.0,302.9096,303.1763,302.7515,303.1664,25788.0
2024-01-18 14:20:00,306.91,307.27,306.71,307.09,14296.0,303.1664,303.522,302.9688,303.3442,14296.0
2024-01-18 14:30:00,307.09,307.41,307.01,307.38,16885.0,303.3442,303.6603,303.2652,303.6306,16885.0
2024-01-18 14:40:00,307.29,307.49,307.03,307.15,17860.0,303.5417,303.7393,303.2849,303.4035,17860.0
2024-01-18 14:50:00,307.23,307.58,307.05,307.54,12617.0,303.4825,303.8282,303.3047,303.7887,12617.0
2024-01-18 15:00:00,307.57,307.79,307.4,307.61,10770.0,303.8183,304.0356,303.6504,303.8578,10770.0
2024-01-18 15:10:00,307.61,307.88,307.56,307.6,17999.0,303.8578,304.1245,303.8085,303.848,17999.0
2024-01-18 15:20:00,307.6,308.1,307.6,308.1,14251.0,303.848,304.3419,303.848,304.3419,14251.0
2024-01-18 15:30:00,308.1,308.1,307.79,307.8,30068.0,304.3419,304.3419,304.0356,304.0455,30068.0
2024-01-18 15:40:00,307.74,308.47,307.73,308.17,31812.0,303.9863,304.7074,303.9764,304.411,31812.0
2024-01-18 15:50:00,308.12,308.67,307.23,307.26,202868.0,304.3616,304.9049,303.4825,303.5121,202868.0
2024-01-19 09:30:00,309.01,310.46,307.55,309.28,91711.0,305.2408,306.6731,303.7986,305.5075,91711.0
2024-01-19 09:40:00,309.25,309.55,308.32,309.21,15111.0,305.4778,305.7742,304.5592,305.4383,15111.0
2024-01-19 09:50:00,309.0,309.38,308.65,309.3,12478.0,305.2309,305.6063,304.8852,305.5272,12478.0
2024-01-19 10:00:00,309.3,309.3,307.77,308.48,14973.0,305.5272,305.5272,304.0159,304.7172,14973.0
2024-01-19 10:10:00,308.31,310.06,308.24,310.06,8916.0,304.5493,306.278,304.4802,306.278,8916.0
2024-01-19 10:20:00,309.97,309.97,308.85,309.66,5218.0,306.1891,306.1891,305.0827,305.8828,5218.0
2024-01-19 10:30:00,309.67,310.1,309.44,309.99,10160.0,305.8927,306.3175,305.6655,306.2088,10160.0
2024-01-19 10:40:00,310.05,310.84,309.81,310.76,14537.0,306.2681,307.0484,306.031,306.9694,14537.0
2024-01-19 10:50:00,310.76,311.34,310.63,311.21,17542.0,306.9694,307.5423,306.841,307.4139,17542.0
2024-01-19 11:00:00,311.07,311.34,310.91,311.3,7333.0,307.2756,307.5423,307.1176,307.5028,7333.0
2024-01-19 11:10:00,311.28,311.52,310.9,311.21,7720.0,307.4831,307.7201,307.1077,307.4139,7720.0
2024-01-19 11:20:00,311.22,311.44,311.08,311.23,9578.0,307.4238,307.6411,307.2855,307.4337,9578.0
2024-01-19 11:30:00,311.13,311.14,310.69,310.75,11523.0,307.3349,307.3448,306.9003,306.9595,11523.0
2024-01-19 11:40:00,310.68,310.91,310.57,310.57,9239.0,306.8904,307.1176,306.7817,306.7817,9239.0
2024-01-19 11:50:00,310.65,310.91,310.43,310.85,12091.0,306.8608,307.1176,306.6434,307.0583,12091.0
2024-01-19 12:00:00,310.73,310.88,310.41,310.42,6015.0,306.9398,307.088,306.6237,306.6336,6015.0
2024-01-19 12:10:00,310.23,310.72,310.13,310.72,9437.0,306.4459,306.9299,306.3471,306.9299,9437.0
2024-01-19 12:20:00,310.68,311.12,310.6,311.12,5980.0,306.8904,307.325,306.8114,307.325,5980.0
2024-01-19 12:30:00,311.05,311.56,310.83,310.94,8754.0,307.2559,307.7597,307.0386,307.1472,8754.0
2024-01-19 12:40:00,310.94,311.46,310.8,311.29,6923.0,307.1472,307.6609,307.0089,307.493,6923.0
2024-01-19 12:50:00,311.38,311.68,311.31,311.58,5517.0,307.5819,307.8782,307.5127,307.7794,5517.0
2024-01-19 13:00:00,311.61,311.85,311.35,311.53,4638.0,307.809,308.0461,307.5522,307.73,4638.0
2024-01-19 13:10:00,311.61,311.98,311.6,311.85,7575.0,307.809,308.1745,307.7992,308.0461,7575.0
2024-01-19 13:20:00,311.97,312.02,311.75,311.93,7956.0,308.1647,308.214,307.9473,308.1251,7956.0
2024-01-19 13:30:00,311.92,311.93,311.73,311.81,9748.0,308.1153,308.1251,307.9276,308.0066,9748.0
2024-01-19 13:40:00,311.82,312.06,311.7,311.81,9374.0,308.0165,308.2536,307.898,308.0066,9374.0
2024-01-19 13:50:00,311.7,312.01,311.63,311.98,13771.0,307.898,308.2042,307.8288,308.1745,13771.0
2024-01-19 14:00:00,311.98,312.05,311.83,311.94,8029.0,308.1745,308.2437,308.0264,308.135,8029.0
2024-01-19 14:10:00,312.02,312.23,311.85,311.94,11741.0,308.214,308.4215,308.0461,308.135,11741.0
2024-01-19 14:20:00,311.93,312.5,311.92,312.15,11239.0,308.1251,308.6882,308.1153,308.3425,11239.0
2024-01-19 14:30:00,312.17,312.5,311.89,312.44,10458.0,308.3622,308.6882,308.0856,308.6289,10458.0
2024-01-19 14:40:00,312.39,312.54,312.06,312.14,24412.0,308.5795,308.7277,308.2536,308.3326,24412.0
2024-01-19 14:50:00,312.12,312.75,312.09,312.61,35041.0,308.3128,308.9351,308.2832,308.7969,35041.0
2024-01-19 15:00:00,312.62,312.66,312.04,312.15,12295.0,308.8067,308.8462,308.2338,308.3425,12295.0
2024-01-19 15:10:00,312.1,312.56,312.09,312.41,14240.0,308.2931,308.7475,308.2832,308.5993,14240.0
2024-01-19 15:20:00,312.5,312.5,311.84,311.85,25112.0,308.6882,308.6882,308.0362,308.0461,25112.0
2024-01-19 15:30:00,311.84,312.11,311.66,312.11,30769.0,308.0362,308.303,307.8584,308.303,30769.0
2024-01-19 15:40:00,312.04,312.18,311.67,312.04,59258.0,308.2338,308.3721,307.8683,308.2338,59258.0
2024-01-19 15:50:00,311.96,312.07,311.35,311.64,156738.0,308.1548,308.2634,307.5522,307.8387,156738.0
2024-01-22 09:30:00,311.34,312.25,310.24,311.6,8331.0,307.5423,308.4412,306.4558,307.7992,8331.0
2024-01-22 09:40:00,311.22,311.22,309.24,309.24,6534.0,307.4238,307.4238,305.468,305.468,6534.0
2024-01-22 09:50:00,308.99,309.5,308.12,308.99,7678.0,305.221,305.7248,304.3616,305.221,7678.0
2024-01-22 10:00:00,308.94,310.18,308.3,309.81,36688.0,305.1716,306.3965,304.5394,306.031,36688.0
2024-01-22 10:10:00,309.73,309.83,308.96,309.4,11023.0,305.952,306.0508,305.1914,305.626,11023.0
2024-01-22 10:20:00,309.59,310.97,309.23,310.97,15427.0,305.8137,307.1769,305.4581,307.1769,15427.0
2024-01-22 10:30:00,310.98,311.38,310.28,310.87,7822.0,307.1867,307.5819,306.4953,307.0781,7822.0
2024-01-22 10:40:00,311.05,311.24,310.93,311.05,6568.0,307.2559,307.4436,307.1373,307.2559,6568.0
2024-01-22 10:50:00,311.04,311.06,310.11,310.42,9340.0,307.246,307.2658,306.3273,306.6336,9340.0
2024-01-22 11:00:00,310.34,310.42,309.82,310.36,5218.0,306.5545,306.6336,306.0409,306.5743,5218.0
2024-01-22 11:10:00,310.33,310.33,309.36,309.5,6947.0,306.5447,306.5447,305.5865,305.7248,6947.0
2024-01-22 11:20:00,309.46,309.96,309.34,309.81,50941.0,305.6853,306.1792,305.5667,306.031,50941.0
2024-01-22 11:30:00,310.03,310.03,309.43,309.58,9443.0,306.2483,306.2483,305.6556,305.8038,9443.0
2024-01-22 11:40:00,309.58,309.61,309.4,309.46,14245.0,305.8038,305.8334,305.626,305.6853,14245.0
2024-01-22 11:50:00,309.46,309.83,309.46,309.67,9913.0,305.6853,306.0508,305.6853,305.8927,9913.0
2024-01-22 12:00:00,309.64,309.71,309.32,309.61,10230.0,305.8631,305.9322,305.547,305.8334,10230.0
2024-01-22 12:10:00,309.56,309.59,309.03,309.04,6659.0,305.7841,305.8137,305.2605,305.2704,6659.0
2024-01-22 12:20:00,309.04,309.04,308.45,308.65,7547.0,305.2704,305.2704,304.6876,304.8852,7547.0
2024-01-22 12:30:00,308.51,308.53,308.29,308.33,2200.0,304.7469,304.7666,304.5295,304.5691,2200.0
2024-01-22 12:40:00,308.38,308.67,308.27,308.63,9957.0,304.6184,304.9049,304.5098,304.8654,9957.0
2024-01-22 12:50:00,308.65,308.83,308.52,308.83,6385.0,304.8852,305.063,304.7567,305.063,6385.0
2024-01-22 13:00:00,308.74,308.98,308.64,308.73,5480.0,304.9741,305.2111,304.8753,304.9642,5480.0
2024-01-22 13:10:00,308.82,308.94,308.61,308.65,5269.0,305.0531,305.1716,304.8456,304.8852,5269.0
2024-01-22 13:20:00,308.72,308.94,308.55,308.66,4860.0,304.9543,305.1716,304.7864,304.895,4860.0
2024-01-22 13:30:00,308.66,308.67,308.45,308.49,6416.0,304.895,304.9049,304.6876,304.7271,6416.0
2024-01-22 13:40:00,308.54,308.57,308.17,308.18,6628.0,304.7765,304.8061,304.411,304.4209,6628.0
2024-01-22 13:50:00,308.19,308.42,308.0,308.25,14043.0,304.4308,304.658,304.2431,304.49,14043.0
2024-01-22 14:00:00,308.34,308.41,307.63,307.64,10263.0,304.5789,304.6481,303.8776,303.8875,10263.0
2024-01-22 14:10:00,307.73,307.89,307.37,307.37,16666.0,303.9764,304.1344,303.6208,303.6208,16666.0
2024-01-22 14:20:00,307.19,307.55,307.12,307.2,9158.0,303.443,303.7986,303.3738,303.4528,9158.0
2024-01-22 14:30:00,307.09,307.33,306.96,307.18,13738.0,303.3442,303.5813,303.2158,303.4331,13738.0
2024-01-22 14:40:00,307.19,307.19,306.59,306.64,19946.0,303.443,303.443,302.8503,302.8997,19946.0
2024-01-22 14:50:00,306.57,306.96,306.53,306.81,20774.0,302.8305,303.2158,302.791,303.0676,20774.0
2024-01-22 15:00:00,306.81,306.81,306.3,306.61,12946.0,303.0676,303.0676,302.5638,302.87,12946.0
2024-01-22 15:10:00,306.56,306.56,305.88,305.88,10922.0,302.8206,302.8206,302.1489,302.1489,10922.0
2024-01-22 15:20:00,306.1,306.58,306.09,306.48,26252.0,302.3663,302.8404,302.3564,302.7416,26252.0
2024-01-22 15:30:00,306.59,306.7,305.86,305.95,22731.0,302.8503,302.9589,302.1292,302.2181,22731.0
2024-01-22 15:40:00,306.0,306.17,305.77,306.06,30139.0,302.2675,302.4354,302.0403,302.3267,30139.0
2024-01-22 15:50:00,306.01,306.81,306.0,306.43,107771.0,302.2774,303.0676,302.2675,302.6922,107771.0
2024-01-23 09:30:00,307.76,309.33,307.76,308.37,18459.0,304.006,305.5569,304.006,304.6086,18459.0
2024-01-23 09:40:00,308.35,308.44,307.17,307.95,10450.0,304.5888,304.6777,303.4232,304.1937,10450.0
2024-01-23 09:50:00,307.94,308.18,307.22,307.84,8280.0,304.1838,304.4209,303.4726,304.085,8280.0
2024-01-23 10:00:00,307.65,307.75,306.58,306.82,6452.0,303.8974,303.9961,302.8404,303.0775,6452.0
2024-01-23 10:10:00,307.24,307.85,306.94,307.85,8988.0,303.4924,304.0949,303.196,304.0949,8988.0
2024-01-23 10:20:00,307.85,307.96,307.24,307.33,7796.0,304.0949,304.2036,303.4924,303.5813,7796.0
2024-01-23 10:30:00,307.53,307.61,306.97,306.97,8085.0,303.7788,303.8578,303.2256,303.2256,8085.0
2024-01-23 10:40:00,307.05,307.25,306.44,306.44,5674.0,303.3047,303.5022,302.7021,302.7021,5674.0
2024-01-23 10:50:00,306.61,306.96,306.49,306.82,5468.0,302.87,303.2158,302.7515,303.0775,5468.0
2024-01-23 11:00:00,306.77,306.94,306.63,306.74,2744.0,303.0281,303.196,302.8898,302.9985,2744.0
2024-01-23 11:10:00,306.63,306.89,306.38,306.38,4443.0,302.8898,303.1466,302.6428,302.6428,4443.0
2024-01-23 11:20:00,306.54,306.54,305.66,306.16,4300.0,302.8009,302.8009,301.9316,302.4255,4300.0
2024-01-23 11:30:00,306.03,306.36,305.98,306.3,4485.0,302.2971,302.6231,302.2477,302.5638,4485.0
2024-01-23 11:40:00,306.12,306.14,305.84,305.85,2870.0,302.386,302.4058,302.1094,302.1193,2870.0
2024-01-23 11:50:00,305.71,305.81,305.06,305.4,5493.0,301.981,302.0798,301.3389,301.6748,5493.0
2024-01-23 12:00:00,305.48,305.68,305.29,305.38,9765.0,301.7538,301.9514,301.5661,301.655,9765.0
2024-01-23 12:10:00,305.38,306.11,305.37,305.89,2188.0,301.655,302.3761,301.6452,302.1588,2188.0
2024-01-23 12:20:00,305.9,306.1,305.66,305.83,1636.0,302.1687,302.3663,301.9316,302.0996,1636.0
2024-01-23 12:30:00,305.82,306.03,305.68,305.88,1700.0,302.0897,302.2971,301.9514,302.1489,1700.0
2024-01-23 12:40:00,305.96,306.05,305.78,305.83,1783.0,302.228,302.3169,302.0502,302.0996,1783.0
2024-01-23 12:50:00,305.75,306.06,305.75,306.0,3513.0,302.0205,302.3267,302.0205,302.2675,3513.0
2024-01-23 13:00:00,305.93,306.01,305.63,305.63,2347.0,302.1983,302.2774,301.902,301.902,2347.0
2024-01-23 13:10:00,305.65,305.82,305.43,305.73,3430.0,301.9217,302.0897,301.7044,302.0008,3430.0
2024-01-23 13:20:00,305.73,305.73,305.27,305.49,2098.0,302.0008,302.0008,301.5464,301.7637,2098.0
2024-01-23 13:30:00,305.48,305.48,305.24,305.35,2787.0,301.7538,301.7538,301.5167,301.6254,2787.0
2024-01-23 13:40:00,305.35,305.35,304.87,305.0,2228.0,301.6254,301.6254,301.1513,301.2797,2228.0
2024-01-23 13:50:00,304.88,305.09,304.88,304.92,1858.0,301.1611,301.3686,301.1611,301.2007,1858.0
2024-01-23 14:00:00,305.03,305.53,305.01,305.41,11588.0,301.3093,301.8032,301.2896,301.6847,11588.0
2024-01-23 14:10:00,305.54,305.64,305.47,305.51,3010.0,301.8131,301.9119,301.7439,301.7835,3010.0
2024-01-23 14:20:00,305.47,305.84,305.42,305.84,2822.0,301.7439,302.1094,301.6946,302.1094,2822.0
2024-01-23 14:30:00,305.78,306.17,305.78,305.87,16035.0,302.0502,302.4354,302.0502,302.1391,16035.0
2024-01-23 14:40:00,305.88,306.03,305.83,305.88,3064.0,302.1489,302.2971,302.0996,302.1489,3064.0
2024-01-23 14:50:00,305.91,306.01,305.78,305.9,3469.0,302.1786,302.2774,302.0502,302.1687,3469.0
2024-01-23 15:00:00,305.76,305.76,305.44,305.6,3497.0,302.0304,302.0304,301.7143,301.8724,3497.0
2024-01-23 15:10:00,305.7,305.81,305.45,305.58,4716.0,301.9711,302.0798,301.7242,301.8526,4716.0
2024-01-23 15:20:00,305.58,305.58,305.24,305.24,4231.0,301.8526,301.8526,301.5167,301.5167,4231.0
2024-01-23 15:30:00,305.24,305.29,304.98,305.04,15101.0,301.5167,301.5661,301.2599,301.3192,15101.0
2024-01-23 15:40:00,305.07,305.15,304.58,304.58,9917.0,301.3488,301.4278,300.8648,300.8648,9917.0
2024-01-23 15:50:00,304.62,304.9,304.25,304.34,58210.0,300.9043,301.1809,300.5388,300.6277,58210.0
2024-01-24 09:30:00,305.78,306.79,304.52,304.86,11451.0,302.0502,303.0478,300.8055,301.1414,11451.0
2024-01-24 09:40:00,304.97,305.3,303.0,304.87,10052.0,301.25,301.576,299.3041,301.1513,10052.0
2024-01-24 09:50:00,305.23,305.47,304.56,304.95,9801.0,301.5069,301.7439,300.845,301.2303,9801.0
2024-01-24 10:00:00,304.59,304.93,303.29,304.84,16369.0,300.8747,301.2105,299.5905,301.1216,16369.0
2024-01-24 10:10:00,304.85,305.48,304.57,305.24,18255.0,301.1315,301.7538,300.8549,301.5167,18255.0
2024-01-24 10:20:00,305.26,305.65,305.0,305.03,17423.0,301.5365,301.9217,301.2797,301.3093,17423.0
2024-01-24 10:30:00,305.19,305.81,304.71,304.85,12139.0,301.4674,302.0798,300.9932,301.1315,12139.0
2024-01-24 10:40:00,304.93,305.88,304.9,305.64,8166.0,301.2105,302.1489,301.1809,301.9119,8166.0
2024-01-24 10:50:00,305.36,305.36,304.67,304.86,6813.0,301.6353,301.6353,300.9537,301.1414,6813.0
2024-01-24 11:00:00,305.08,305.1,304.7,304.97,8478.0,301.3587,301.3785,300.9833,301.25,8478.0
2024-01-24 11:10:00,304.97,305.38,304.87,305.26,8956.0,301.25,301.655,301.1513,301.5365,8956.0
2024-01-24 11:20:00,305.23,305.48,305.03,305.41,9340.0,301.5069,301.7538,301.3093,301.6847,9340.0
2024-01-24 11:30:00,305.28,305.48,304.88,305.02,6804.0,301.5563,301.7538,301.1611,301.2994,6804.0
2024-01-24 11:40:00,304.94,305.21,304.84,305.21,7829.0,301.2204,301.4871,301.1216,301.4871,7829.0
2024-01-24 11:50:00,305.28,305.52,305.25,305.34,3536.0,301.5563,301.7933,301.5266,301.6155,3536.0
2024-01-24 12:00:00,305.29,305.35,305.05,305.16,4435.0,301.5661,301.6254,301.3291,301.4377,4435.0
2024-01-24 12:10:00,305.09,305.11,304.77,304.97,8099.0,301.3686,301.3883,301.0525,301.25,8099.0
2024-01-24 12:20:00,304.86,305.0,304.78,304.94,4818.0,301.1414,301.2797,301.0624,301.2204,4818.0
2024-01-24 12:30:00,304.95,305.16,304.95,305.06,5307.0,301.2303,301.4377,301.2303,301.3389,5307.0
2024-01-24 12:40:00,304.92,304.95,304.78,304.78,2923.0,301.2007,301.2303,301.0624,301.0624,2923.0
2024-01-24 12:50:00,304.83,305.18,304.77,305.08,8124.0,301.1118,301.4575,301.0525,301.3587,8124.0
2024-01-24 13:00:00,305.09,305.23,304.76,304.97,8955.0,301.3686,301.5069,301.0426,301.25,8955.0
2024-01-24 13:10:00,305.09,305.09,304.5,304.56,9856.0,301.3686,301.3686,300.7858,300.845,9856.0
2024-01-24 13:20:00,304.5,304.55,304.23,304.5,7401.0,300.7858,300.8352,300.5191,300.7858,7401.0
2024-01-24 13:30:00,304.55,305.13,303.97,305.13,10677.0,300.8352,301.4081,300.2622,301.4081,10677.0
2024-01-24 13:40:00,305.13,305.31,304.88,304.88,4091.0,301.4081,301.5859,301.1611,301.1611,4091.0
2024-01-24 13:50:00,304.89,305.65,304.86,305.65,8214.0,301.171,301.9217,301.1414,301.9217,8214.0
2024-01-24 14:00:00,305.6,306.0,305.49,305.99,7775.0,301.8724,302.2675,301.7637,302.2576,7775.0
2024-01-24 14:10:00,305.97,306.24,305.93,306.02,12772.0,302.2378,302.5046,302.1983,302.2872,12772.0
2024-01-24 14:20:00,306.01,306.31,305.93,306.21,5053.0,302.2774,302.5737,302.1983,302.4749,5053.0
2024-01-24 14:30:00,306.23,306.27,305.37,305.48,12540.0,302.4947,302.5342,301.6452,301.7538,12540.0
2024-01-24 14:40:00,305.44,306.23,305.44,306.15,2460.0,301.7143,302.4947,301.7143,302.4156,2460.0
2024-01-24 14:50:00,306.1,306.24,305.83,306.11,4600.0,302.3663,302.5046,302.0996,302.3761,4600.0
2024-01-24 15:00:00,306.06,306.07,305.48,305.49,3961.0,302.3267,302.3366,301.7538,301.7637,3961.0
2024-01-24 15:10:00,305.42,305.61,305.03,305.15,5347.0,301.6946,301.8822,301.3093,301.4278,5347.0
2024-01-24 15:20:00,305.15,305.27,304.94,305.27,4380.0,301.4278,301.5464,301.2204,301.5464,4380.0
2024-01-24 15:30:00,305.24,305.4,304.81,304.93,4984.0,301.5167,301.6748,301.092,301.2105,4984.0
2024-01-24 15:40:00,304.94,305.02,304.34,304.51,11069.0,301.2204,301.2994,300.6277,300.7957,11069.0
2024-01-24 15:50:00,304.41,304.61,303.98,304.18,34686.0,300.6969,300.8944,300.2721,300.4697,34686.0
2024-01-25 09:30:00,302.85,303.75,300.94,300.94,17686.0,299.1559,300.0449,297.2692,297.2692,17686.0
2024-01-25 09:40:00,300.99,300.99,299.14,300.04,18778.0,297.3186,297.3186,295.4912,296.3802,18778.0
2024-01-25 09:50:00,300.22,300.73,299.42,299.97,13892.0,296.558,297.0618,295.7677,296.311,13892.0
2024-01-25 10:00:00,299.38,299.38,297.95,298.13,14103.0,295.7282,295.7282,294.3157,294.4935,14103.0
2024-01-25 10:10:00,298.15,299.89,298.07,299.02,25030.0,294.5132,296.232,294.4342,295.3726,25030.0
2024-01-25 10:20:00,299.09,299.24,297.26,297.56,23696.0,295.4418,295.5899,293.6341,293.9304,23696.0
2024-01-25 10:30:00,297.48,298.04,297.16,297.68,24246.0,293.8514,294.4046,293.5353,294.049,24246.0
2024-01-25 10:40:00,297.98,298.23,297.2,297.52,14947.0,294.3453,294.5923,293.5748,293.8909,14947.0
2024-01-25 10:50:00,297.5,297.9,296.78,297.09,12185.0,293.8712,294.2663,293.1599,293.4662,12185.0
2024-01-25 11:00:00,297.05,297.21,296.41,296.96,19485.0,293.4266,293.5847,292.7945,293.3377,19485.0
2024-01-25 11:10:00,296.98,297.73,296.69,297.29,19847.0,293.3575,294.0984,293.071,293.6637,19847.0
2024-01-25 11:20:00,297.29,298.27,297.29,298.03,32148.0,293.6637,294.6318,293.6637,294.3947,32148.0
2024-01-25 11:30:00,298.01,298.29,297.63,298.07,9868.0,294.3749,294.6515,293.9996,294.4342,9868.0
2024-01-25 11:40:00,298.07,298.28,297.91,298.22,5206.0,294.4342,294.6416,294.2762,294.5824,5206.0
2024-01-25 11:50:00,298.19,298.83,298.19,298.4,14043.0,294.5527,295.1849,294.5527,294.7602,14043.0
2024-01-25 12:00:00,298.4,298.47,297.71,297.71,25571.0,294.7602,294.8293,294.0786,294.0786,25571.0
2024-01-25 12:10:00,297.62,298.1,297.4,297.71,11761.0,293.9897,294.4638,293.7724,294.0786,11761.0
2024-01-25 12:20:00,297.74,298.01,297.7,297.87,3417.0,294.1082,294.3749,294.0687,294.2366,3417.0
2024-01-25 12:30:00,297.92,298.24,297.81,298.24,6628.0,294.286,294.6021,294.1774,294.6021,6628.0
2024-01-25 12:40:00,298.14,298.25,297.74,297.8,7881.0,294.5034,294.612,294.1082,294.1675,7881.0
2024-01-25 12:50:00,297.8,298.0,297.51,297.72,7528.0,294.1675,294.3651,293.881,294.0885,7528.0
2024-01-25 13:00:00,297.79,298.43,297.72,298.34,16591.0,294.1576,294.7898,294.0885,294.7009,16591.0
2024-01-25 13:10:00,298.29,298.35,298.0,298.28,25654.0,294.6515,294.7108,294.3651,294.6416,25654.0
2024-01-25 13:20:00,298.32,298.36,298.01,298.19,26663.0,294.6812,294.7207,294.3749,294.5527,26663.0
2024-01-25 13:30:00,298.18,298.68,298.17,298.52,12926.0,294.5429,295.0368,294.533,294.8787,12926.0
2024-01-25 13:40:00,298.49,298.51,298.1,298.11,9987.0,294.8491,294.8688,294.4638,294.4737,9987.0
2024-01-25 13:50:00,298.14,298.25,297.97,298.11,16585.0,294.5034,294.612,294.3354,294.4737,16585.0
2024-01-25 14:00:00,298.19,299.04,298.13,298.94,21343.0,294.5527,295.3924,294.4935,295.2936,21343.0
2024-01-25 14:10:00,298.96,299.02,298.73,298.88,11953.0,295.3134,295.3726,295.0862,295.2343,11953.0
2024-01-25 14:20:00,298.94,300.0,298.92,299.96,36087.0,295.2936,296.3407,295.2738,296.3012,36087.0
2024-01-25 14:30:00,300.03,300.22,299.91,300.12,14447.0,296.3703,296.558,296.2518,296.4592,14447.0
2024-01-25 14:40:00,300.16,300.19,299.82,299.92,8764.0,296.4987,296.5283,296.1629,296.2616,8764.0
2024-01-25 14:50:00,299.85,300.07,299.78,300.04,7397.0,296.1925,296.4098,296.1233,296.3802,7397.0
2024-01-25 15:00:00,299.9,300.03,299.7,299.81,23216.0,296.2419,296.3703,296.0443,296.153,23216.0
2024-01-25 15:10:00,299.85,300.55,299.85,300.48,30949.0,296.1925,296.884,296.1925,296.8148,30949.0
2024-01-25 15:20:00,300.53,300.54,300.19,300.19,31755.0,296.8642,296.8741,296.5283,296.5283,31755.0
2024-01-25 15:30:00,300.21,300.29,299.83,300.0,45562.0,296.5481,296.6271,296.1727,296.3407,45562.0
2024-01-25 15:40:00,300.0,300.06,299.77,300.0,38320.0,296.3407,296.3999,296.1135,296.3407,38320.0
2024-01-25 15:50:00,300.03,300.43,299.61,299.7,209036.0,296.3703,296.7654,295.9554,296.0443,209036.0
2024-01-26 09:30:00,299.79,299.79,297.81,298.07,14838.0,296.1332,296.1332,294.1774,294.4342,14838.0
2024-01-26 09:40:00,298.38,299.96,298.03,299.8,7649.0,294.7404,296.3012,294.3947,296.1431,7649.0
2024-01-26 09:50:00,300.04,300.45,299.34,299.9,7358.0,296.3802,296.7852,295.6887,296.2419,7358.0
2024-01-26 10:00:00,299.97,300.45,299.83,300.3,22216.0,296.311,296.7852,296.1727,296.637,22216.0
2024-01-26 10:10:00,300.3,300.3,298.52,298.98,9861.0,296.637,296.637,294.8787,295.3331,9861.0
2024-01-26 10:20:00,299.03,299.06,298.11,298.85,18452.0,295.3825,295.4121,294.4737,295.2047,18452.0
2024-01-26 10:30:00,298.86,299.72,298.6,299.3,23483.0,295.2146,296.0641,294.9577,295.6492,23483.0
2024-01-26 10:40:00,299.29,299.29,298.04,298.36,25730.0,295.6393,295.6393,294.4046,294.7207,25730.0
2024-01-26 10:50:00,298.29,298.9,298.11,298.9,29788.0,294.6515,295.2541,294.4737,295.2541,29788.0
2024-01-26 11:00:00,298.92,298.94,298.33,298.36,28488.0,295.2738,295.2936,294.691,294.7207,28488.0
2024-01-26 11:10:00,298.33,298.54,298.07,298.11,23748.0,294.691,294.8985,294.4342,294.4737,23748.0
2024-01-26 11:20:00,298.13,298.95,297.92,298.95,9920.0,294.4935,295.3035,294.286,295.3035,9920.0
2024-01-26 11:30:00,298.95,299.22,298.61,298.73,25386.0,295.3035,295.5702,294.9676,295.0862,25386.0
2024-01-26 11:40:00,298.79,299.14,298.7,298.95,13825.0,295.1454,295.4912,295.0565,295.3035,13825.0
2024-01-26 11:50:00,298.9,299.61,298.88,299.42,14240.0,295.2541,295.9554,295.2343,295.7677,14240.0
2024-01-26 12:00:00,299.39,299.54,299.25,299.33,15924.0,295.7381,295.8863,295.5998,295.6788,15924.0
2024-01-26 12:10:00,299.38,299.8,299.23,299.71,20394.0,295.7282,296.1431,295.5801,296.0542,20394.0
2024-01-26 12:20:00,299.67,299.67,299.34,299.51,16795.0,296.0147,296.0147,295.6887,295.8566,16795.0
2024-01-26 12:30:00,299.4,299.95,299.33,299.94,16044.0,295.748,296.2913,295.6788,296.2814,16044.0
2024-01-26 12:40:00,299.95,300.06,299.4,299.4,13566.0,296.2913,296.3999,295.748,295.748,13566.0
2024-01-26 12:50:00,299.48,299.91,299.41,299.58,14548.0,295.827,296.2518,295.7579,295.9258,14548.0
2024-01-26 13:00:00,299.56,299.83,299.51,299.8,17153.0,295.906,296.1727,295.8566,296.1431,17153.0
2024-01-26 13:10:00,299.8,299.89,299.54,299.7,14722.0,296.1431,296.232,295.8863,296.0443,14722.0
2024-01-26 13:20:00,299.58,299.66,299.18,299.38,18121.0,295.9258,296.0048,295.5307,295.7282,18121.0
2024-01-26 13:30:00,299.34,299.35,299.09,299.29,11497.0,295.6887,295.6986,295.4418,295.6393,11497.0
2024-01-26 13:40:00,299.29,299.57,299.13,299.57,15342.0,295.6393,295.9159,295.4813,295.9159,15342.0
2024-01-26 13:50:00,299.57,300.0,299.57,299.78,18225.0,295.9159,296.3407,295.9159,296.1233,18225.0
2024-01-26 14:00:00,299.85,300.4,299.77,300.36,24974.0,296.1925,296.7358,296.1135,296.6963,24974.0
2024-01-26 14:10:00,300.44,300.69,300.23,300.54,18086.0,296.7753,297.0222,296.5679,296.8741,18086.0
2024-01-26 14:20:00,300.5,300.52,300.12,300.42,18970.0,296.8346,296.8543,296.4592,296.7555,18970.0
2024-01-26 14:30:00,300.47,300.83,300.0,300.74,48415.0,296.8049,297.1605,296.3407,297.0716,48415.0
2024-01-26 14:40:00,300.74,301.02,300.68,300.81,18340.0,297.0716,297.3482,297.0124,297.1408,18340.0
2024-01-26 14:50:00,300.74,301.43,300.48,301.36,32771.0,297.0716,297.7532,296.8148,297.6841,32771.0
2024-01-26 15:00:00,301.38,301.49,301.13,301.37,15712.0,297.7038,297.8125,297.4569,297.694,15712.0
2024-01-26 15:10:00,301.37,301.38,301.06,301.22,17122.0,297.694,297.7038,297.3877,297.5458,17122.0
2024-01-26 15:20:00,301.12,301.15,300.71,300.83,12384.0,297.447,297.4766,297.042,297.1605,12384.0
2024-01-26 15:30:00,300.84,301.34,300.84,301.31,16526.0,297.1704,297.6643,297.1704,297.6347,16526.0
2024-01-26 15:40:00,301.34,301.42,300.96,301.06,30609.0,297.6643,297.7433,297.289,297.3877,30609.0
2024-01-26 15:50:00,301.0,301.9,301.0,301.86,147168.0,297.3285,298.2175,297.3285,298.178,147168.0
2024-01-29 09:30:00,301.56,302.35,300.19,300.19,8165.0,297.8816,298.662,296.5283,296.5283,8165.0
2024-01-29 09:40:00,300.19,300.71,299.94,300.32,4875.0,296.5283,297.042,296.2814,296.6568,4875.0
2024-01-29 09:50:00,300.32,300.32,299.8,300.08,3381.0,296.6568,296.6568,296.1431,296.4197,3381.0
2024-01-29 10:00:00,300.56,300.59,299.12,299.27,9602.0,296.8938,296.9235,295.4714,295.6196,9602.0
2024-01-29 10:10:00,299.27,299.27,298.55,298.72,5099.0,295.6196,295.6196,294.9084,295.0763,5099.0
2024-01-29 10:20:00,298.73,299.21,298.66,299.04,12437.0,295.0862,295.5603,295.017,295.3924,12437.0
2024-01-29 10:30:00,299.08,299.27,298.63,299.09,13575.0,295.4319,295.6196,294.9874,295.4418,13575.0
2024-01-29 10:40:00,299.26,299.26,298.01,298.23,4741.0,295.6097,295.6097,294.3749,294.5923,4741.0
2024-01-29 10:50:00,298.29,298.87,298.26,298.5,9281.0,294.6515,295.2244,294.6219,294.859,9281.0
2024-01-29 11:00:00,298.5,299.15,298.49,299.1,5794.0,294.859,295.501,294.8491,295.4516,5794.0
2024-01-29 11:10:00,299.07,299.63,299.07,299.28,14831.0,295.422,295.9752,295.422,295.6294,14831.0
2024-01-29 11:20:00,299.33,299.34,298.1,298.15,11390.0,295.6788,295.6887,294.4638,294.5132,11390.0
2024-01-29 11:30:00,298.24,298.56,298.0,298.0,14229.0,294.6021,294.9182,294.3651,294.3651,14229.0
2024-01-29 11:40:00,298.06,298.17,297.35,297.47,23377.0,294.4243,294.533,293.723,293.8415,23377.0
2024-01-29 11:50:00,297.44,297.61,297.21,297.4,20687.0,293.8119,293.9798,293.5847,293.7724,20687.0
2024-01-29 12:00:00,297.39,298.16,297.18,298.16,25633.0,293.7625,294.5231,293.5551,294.5231,25633.0
2024-01-29 12:10:00,298.19,298.21,297.43,298.16,6076.0,294.5527,294.5725,293.802,294.5231,6076.0
2024-01-29 12:20:00,298.16,298.96,298.1,298.91,5407.0,294.5231,295.3134,294.4638,295.264,5407.0
2024-01-29 12:30:00,298.98,299.31,298.87,299.21,5937.0,295.3331,295.6591,295.2244,295.5603,5937.0
2024-01-29 12:40:00,299.2,299.2,298.23,298.43,32149.0,295.5504,295.5504,294.5923,294.7898,32149.0
2024-01-29 12:50:00,298.3,298.31,298.12,298.16,5787.0,294.6614,294.6713,294.4836,294.5231,5787.0
2024-01-29 13:00:00,298.16,298.37,298.03,298.17,5313.0,294.5231,294.7305,294.3947,294.533,5313.0
2024-01-29 13:10:00,298.05,298.09,297.93,297.96,2440.0,294.4145,294.454,294.2959,294.3255,2440.0
2024-01-29 13:20:00,297.94,298.02,297.29,297.31,11913.0,294.3058,294.3848,293.6637,293.6835,11913.0
2024-01-29 13:30:00,297.3,297.39,297.0,297.16,3441.0,293.6736,293.7625,293.3773,293.5353,3441.0
2024-01-29 13:40:00,297.16,297.57,297.16,297.57,3703.0,293.5353,293.9403,293.5353,293.9403,3703.0
2024-01-29 13:50:00,297.54,297.55,297.19,297.55,7083.0,293.9107,293.9206,293.5649,293.9206,7083.0
2024-01-29 14:00:00,297.46,297.91,297.42,297.78,4561.0,293.8316,294.2762,293.7921,294.1477,4561.0
2024-01-29 14:10:00,297.84,297.9,297.55,297.79,4135.0,294.207,294.2663,293.9206,294.1576,4135.0
2024-01-29 14:20:00,297.88,297.99,297.68,297.68,2948.0,294.2465,294.3552,294.049,294.049,2948.0
2024-01-29 14:30:00,297.7,297.98,297.66,297.91,4602.0,294.0687,294.3453,294.0292,294.2762,4602.0
2024-01-29 14:40:00,297.96,298.1,297.91,298.06,6361.0,294.3255,294.4638,294.2762,294.4243,6361.0
2024-01-29 14:50:00,298.12,298.15,297.9,297.99,3835.0,294.4836,294.5132,294.2663,294.3552,3835.0
2024-01-29 15:00:00,298.17,298.5,298.07,298.34,8026.0,294.533,294.859,294.4342,294.7009,8026.0
2024-01-29 15:10:00,298.42,298.47,297.82,297.83,7464.0,294.7799,294.8293,294.1873,294.1971,7464.0
2024-01-29 15:20:00,297.92,298.68,297.91,298.53,16121.0,294.286,295.0368,294.2762,294.8886,16121.0
2024-01-29 15:30:00,298.46,298.6,298.12,298.13,11683.0,294.8195,294.9577,294.4836,294.4935,11683.0
2024-01-29 15:40:00,298.1,298.11,297.71,297.81,13104.0,294.4638,294.4737,294.0786,294.1774,13104.0
2024-01-29 15:50:00,297.88,298.57,297.88,298.38,70026.0,294.2465,294.9281,294.2465,294.7404,70026.0
2024-01-30 09:30:00,298.43,298.65,297.3,298.63,7594.0,294.7898,295.0071,293.6736,294.9874,7594.0
2024-01-30 09:40:00,298.63,299.32,298.28,299.01,6404.0,294.9874,295.669,294.6416,295.3627,6404.0
2024-01-30 09:50:00,298.98,299.89,298.74,299.62,3930.0,295.3331,296.232,295.096,295.9653,3930.0
2024-01-30 10:00:00,299.62,299.67,299.08,299.25,7489.0,295.9653,296.0147,295.4319,295.5998,7489.0
2024-01-30 10:10:00,299.06,299.53,299.02,299.05,5990.0,295.4121,295.8764,295.3726,295.4023,5990.0
2024-01-30 10:20:00,299.05,299.57,298.84,299.05,9503.0,295.4023,295.9159,295.1948,295.4023,9503.0
2024-01-30 10:30:00,299.0,299.04,298.36,298.81,3853.0,295.3529,295.3924,294.7207,295.1652,3853.0
2024-01-30 10:40:00,298.91,298.91,298.24,298.29,2300.0,295.264,295.264,294.6021,294.6515,2300.0
2024-01-30 10:50:00,298.24,298.5,297.97,298.07,5322.0,294.6021,294.859,294.3354,294.4342,5322.0
2024-01-30 11:00:00,298.08,298.47,298.07,298.36,3326.0,294.4441,294.8293,294.4342,294.7207,3326.0
2024-01-30 11:10:00,298.4,298.9,298.4,298.9,5708.0,294.7602,295.2541,294.7602,295.2541,5708.0
2024-01-30 11:20:00,298.91,299.03,298.66,298.98,5137.0,295.264,295.3825,295.017,295.3331,5137.0
2024-01-30 11:30:00,298.98,299.02,298.8,298.86,4903.0,295.3331,295.3726,295.1553,295.2146,4903.0
2024-01-30 11:40:00,298.97,299.16,298.84,299.06,5856.0,295.3232,295.5109,295.1948,295.4121,5856.0
2024-01-30 11:50:00,298.99,299.45,298.99,299.29,8104.0,295.343,295.7974,295.343,295.6393,8104.0
2024-01-30 12:00:00,299.29,299.67,299.29,299.54,10227.0,295.6393,296.0147,295.6393,295.8863,10227.0
2024-01-30 12:10:00,299.59,299.79,299.54,299.63,8387.0,295.9357,296.1332,295.8863,295.9752,8387.0
2024-01-30 12:20:00,299.77,299.96,299.62,299.68,10398.0,296.1135,296.3012,295.9653,296.0246,10398.0
2024-01-30 12:30:00,299.72,299.8,299.54,299.6,8256.0,296.0641,296.1431,295.8863,295.9455,8256.0
2024-01-30 12:40:00,299.61,299.83,299.58,299.82,4800.0,295.9554,296.1727,295.9258,296.1629,4800.0
2024-01-30 12:50:00,299.76,299.88,299.68,299.68,2997.0,296.1036,296.2221,296.0246,296.0246,2997.0
2024-01-30 13:00:00,299.69,299.78,299.55,299.55,6616.0,296.0344,296.1233,295.8962,295.8962,6616.0
2024-01-30 13:10:00,299.66,299.67,299.42,299.42,3038.0,296.0048,296.0147,295.7677,295.7677,3038.0
2024-01-30 13:20:00,299.41,299.55,299.38,299.38,2701.0,295.7579,295.8962,295.7282,295.7282,2701.0
2024-01-30 13:30:00,299.44,299.79,299.43,299.66,5615.0,295.7875,296.1332,295.7776,296.0048,5615.0
2024-01-30 13:40:00,299.68,299.71,299.49,299.62,4550.0,296.0246,296.0542,295.8369,295.9653,4550.0
2024-01-30 13:50:00,299.6,299.67,299.48,299.52,12986.0,295.9455,296.0147,295.827,295.8665,12986.0
2024-01-30 14:00:00,299.59,299.64,299.4,299.46,6900.0,295.9357,295.9851,295.748,295.8073,6900.0
2024-01-30 14:10:00,299.4,299.65,299.31,299.36,18342.0,295.748,295.9949,295.6591,295.7085,18342.0
2024-01-30 14:20:00,299.38,299.56,299.22,299.26,11227.0,295.7282,295.906,295.5702,295.6097,11227.0
2024-01-30 14:30:00,299.2,299.34,298.9,299.01,10337.0,295.5504,295.6887,295.2541,295.3627,10337.0
2024-01-30 14:40:00,299.0,299.13,298.88,298.9,5463.0,295.3529,295.4813,295.2343,295.2541,5463.0
2024-01-30 14:50:00,298.88,299.41,298.88,299.36,9986.0,295.2343,295.7579,295.2343,295.7085,9986.0
2024-01-30 15:00:00,299.25,299.36,299.1,299.21,24190.0,295.5998,295.7085,295.4516,295.5603,24190.0
2024-01-30 15:10:00,299.19,299.24,298.97,299.03,5341.0,295.5405,295.5899,295.3232,295.3825,5341.0
2024-01-30 15:20:00,299.03,299.5,298.98,299.37,11262.0,295.3825,295.8468,295.3331,295.7184,11262.0
2024-01-30 15:30:00,299.37,299.61,299.25,299.52,17804.0,295.7184,295.9554,295.5998,295.8665,17804.0
2024-01-30 15:40:00,299.51,299.54,299.09,299.33,37878.0,295.8566,295.8863,295.4418,295.6788,37878.0
2024-01-30 15:50:00,299.37,299.39,298.61,298.78,135881.0,295.7184,295.7381,294.9676,295.1355,135881.0
2024-01-31 09:30:00,299.16,300.04,298.65,300.04,18630.0,296.1199,296.991,295.6151,296.991,18630.0
2024-01-31 09:40:00,300.16,300.27,299.55,299.78,7955.0,297.1097,297.2186,296.5059,296.7336,7955.0
2024-01-31 09:50:00,299.85,300.59,299.59,300.09,22556.0,296.8029,297.5354,296.5455,297.0404,22556.0
2024-01-31 10:00:00,300.41,300.91,300.16,300.53,13668.0,297.3572,297.8521,297.1097,297.476,13668.0
2024-01-31 10:10:00,300.34,301.79,300.34,301.79,20755.0,297.2879,298.7232,297.2879,298.7232,20755.0
2024-01-31 10:20:00,301.71,301.81,301.22,301.46,30329.0,298.644,298.743,298.159,298.3965,30329.0
2024-01-31 10:30:00,301.42,301.42,300.24,300.48,13295.0,298.3569,298.3569,297.1889,297.4265,13295.0
2024-01-31 10:40:00,300.63,301.12,300.36,300.72,28221.0,297.575,298.06,297.3077,297.664,28221.0
2024-01-31 10:50:00,300.72,301.21,300.71,301.12,12910.0,297.664,298.1491,297.6541,298.06,12910.0
2024-01-31 11:00:00,301.12,301.21,300.39,300.49,22504.0,298.06,298.1491,297.3374,297.4364,22504.0
2024-01-31 11:10:00,300.38,300.92,300.38,300.67,10591.0,297.3275,297.862,297.3275,297.6146,10591.0
2024-01-31 11:20:00,300.63,300.88,300.35,300.81,20194.0,297.575,297.8224,297.2978,297.7531,20194.0
2024-01-31 11:30:00,300.85,301.17,300.52,300.52,13417.0,297.7927,298.1095,297.4661,297.4661,13417.0
2024-01-31 11:40:00,300.48,300.5,299.81,299.81,7822.0,297.4265,297.4463,296.7633,296.7633,7822.0
2024-01-31 11:50:00,299.93,300.2,299.77,300.18,12214.0,296.8821,297.1493,296.7237,297.1295,12214.0
2024-01-31 12:00:00,300.16,300.47,300.09,300.34,12250.0,297.1097,297.4166,297.0404,297.2879,12250.0
2024-01-31 12:10:00,300.28,300.35,300.05,300.06,12391.0,297.2285,297.2978,297.0009,297.0108,12391.0
2024-01-31 12:20:00,300.13,300.49,299.86,300.41,16510.0,297.08,297.4364,296.8128,297.3572,16510.0
2024-01-31 12:30:00,300.36,300.42,299.71,299.71,5901.0,297.3077,297.3671,296.6643,296.6643,5901.0
2024-01-31 12:40:00,299.71,299.86,299.34,299.78,7458.0,296.6643,296.8128,296.2981,296.7336,7458.0
2024-01-31 12:50:00,299.74,299.84,299.58,299.74,3590.0,296.694,296.793,296.5356,296.694,3590.0
2024-01-31 13:00:00,299.73,299.75,299.45,299.45,4829.0,296.6841,296.7039,296.4069,296.4069,4829.0
2024-01-31 13:10:00,299.37,299.61,299.28,299.31,14396.0,296.3278,296.5653,296.2387,296.2684,14396.0
2024-01-31 13:20:00,299.27,299.3,299.0,299.01,4807.0,296.2288,296.2585,295.9615,295.9714,4807.0
2024-01-31 13:30:00,299.18,299.2,298.89,299.03,7570.0,296.1397,296.1595,295.8526,295.9912,7570.0
2024-01-31 13:40:00,299.03,299.38,298.9,299.33,11181.0,295.9912,296.3377,295.8625,296.2882,11181.0
2024-01-31 13:50:00,299.38,299.39,298.95,298.95,4915.0,296.3377,296.3476,295.912,295.912,4915.0
2024-01-31 14:00:00,299.13,299.14,298.17,298.98,13600.0,296.0902,296.1001,295.14,295.9417,13600.0
2024-01-31 14:10:00,298.92,299.21,298.66,298.73,7328.0,295.8823,296.1694,295.625,295.6943,7328.0
2024-01-31 14:20:00,298.74,299.32,298.69,299.32,16985.0,295.7042,296.2783,295.6547,296.2783,16985.0
2024-01-31 14:30:00,299.31,299.86,299.14,299.61,16994.0,296.2684,296.8128,296.1001,296.5653,16994.0
2024-01-31 14:40:00,299.62,299.89,299.23,299.47,21422.0,296.5752,296.8425,296.1892,296.4267,21422.0
2024-01-31 14:50:00,299.45,299.45,298.82,299.04,14127.0,296.4069,296.4069,295.7834,296.0011,14127.0
2024-01-31 15:00:00,298.88,298.9,298.0,298.49,10082.0,295.8427,295.8625,294.9717,295.4567,10082.0
2024-01-31 15:10:00,298.73,299.19,298.59,298.59,12681.0,295.6943,296.1496,295.5557,295.5557,12681.0
2024-01-31 15:20:00,298.52,298.88,298.35,298.57,14463.0,295.4864,295.8427,295.3181,295.5359,14463.0
2024-01-31 15:30:00,298.56,298.6,297.84,298.14,21344.0,295.526,295.5656,294.8133,295.1103,21344.0
2024-01-31 15:40:00,298.06,298.27,297.9,298.17,30172.0,295.0311,295.2389,294.8727,295.14,30172.0
2024-01-31 15:50:00,298.13,298.94,298.01,298.38,106929.0,295.1004,295.9021,294.9816,295.3478,106929.0
2024-02-01 09:30:00,296.4,298.42,294.58,296.22,24070.0,293.3879,295.3874,291.5864,293.2098,24070.0
2024-02-01 09:40:00,296.59,298.08,296.09,297.6,20981.0,293.576,295.0509,293.0811,294.5757,20981.0
2024-02-01 09:50:00,297.9,299.0,297.04,298.7,24867.0,294.8727,295.9615,294.0214,295.6646,24867.0
2024-02-01 10:00:00,298.5,299.37,298.02,298.97,59797.0,295.4666,296.3278,294.9915,295.9318,59797.0
2024-02-01 10:10:00,299.02,299.63,298.67,299.09,37947.0,295.9813,296.5851,295.6349,296.0506,37947.0
2024-02-01 10:20:00,299.14,299.18,298.32,298.4,20399.0,296.1001,296.1397,295.2884,295.3676,20399.0
2024-02-01 10:30:00,298.51,299.19,298.07,298.09,18239.0,295.4765,296.1496,295.041,295.0608,18239.0
2024-02-01 10:40:00,298.1,298.42,297.59,298.05,14562.0,295.0707,295.3874,294.5659,295.0212,14562.0
2024-02-01 10:50:00,298.18,298.68,297.76,298.3,18997.0,295.1499,295.6448,294.7341,295.2686,18997.0
2024-02-01 11:00:00,298.4,298.65,298.0,298.46,26159.0,295.3676,295.6151,294.9717,295.427,26159.0
2024-02-01 11:10:00,298.47,298.65,297.5,297.69,22060.0,295.4369,295.6151,294.4768,294.6648,22060.0
2024-02-01 11:20:00,297.7,298.37,297.5,297.72,10660.0,294.6747,295.3379,294.4768,294.6945,10660.0
2024-02-01 11:30:00,297.68,298.36,297.68,297.81,26023.0,294.6549,295.328,294.6549,294.7836,26023.0
2024-02-01 11:40:00,297.94,297.98,297.5,297.85,14595.0,294.9123,294.9519,294.4768,294.8232,14595.0
2024-02-01 11:50:00,297.91,298.36,297.83,298.33,6489.0,294.8826,295.328,294.8034,295.2983,6489.0
2024-02-01 12:00:00,298.35,299.15,298.34,298.81,11647.0,295.3181,296.11,295.3082,295.7735,11647.0
2024-02-01 12:10:00,298.9,299.04,298.67,298.67,9925.0,295.8625,296.0011,295.6349,295.6349,9925.0
2024-02-01 12:20:00,298.76,299.31,298.76,299.07,8263.0,295.724,296.2684,295.724,296.0308,8263.0
2024-02-01 12:30:00,299.06,299.44,298.93,299.41,16460.0,296.0209,296.3971,295.8922,296.3674,16460.0
2024-02-01 12:40:00,299.44,300.18,299.25,300.17,9534.0,296.3971,297.1295,296.209,297.1196,9534.0
2024-02-01 12:50:00,300.11,300.39,299.86,300.11,13752.0,297.0602,297.3374,296.8128,297.0602,13752.0
2024-02-01 13:00:00,300.06,300.23,299.56,299.56,7327.0,297.0108,297.179,296.5158,296.5158,7327.0
2024-02-01 13:10:00,299.6,299.72,299.52,299.71,6705.0,296.5554,296.6742,296.4762,296.6643,6705.0
2024-02-01 13:20:00,299.78,299.78,299.24,299.31,2249.0,296.7336,296.7336,296.1991,296.2684,2249.0
2024-02-01 13:30:00,299.39,299.68,299.13,299.13,5464.0,296.3476,296.6346,296.0902,296.0902,5464.0
2024-02-01 13:40:00,299.0,299.31,298.94,299.25,5366.0,295.9615,296.2684,295.9021,296.209,5366.0
2024-02-01 13:50:00,299.27,299.84,299.19,299.81,13295.0,296.2288,296.793,296.1496,296.7633,13295.0
2024-02-01 14:00:00,299.82,300.09,299.79,299.87,6855.0,296.7732,297.0404,296.7435,296.8227,6855.0
2024-02-01 14:10:00,299.87,299.97,299.06,299.06,10500.0,296.8227,296.9217,296.0209,296.0209,10500.0
2024-02-01 14:20:00,299.06,299.25,298.91,299.13,12085.0,296.0209,296.209,295.8724,296.0902,12085.0
2024-02-01 14:30:00,299.19,299.2,298.65,298.99,11986.0,296.1496,296.1595,295.6151,295.9516,11986.0
2024-02-01 14:40:00,299.0,299.44,298.78,299.43,36170.0,295.9615,296.3971,295.7438,296.3872,36170.0
2024-02-01 14:50:00,299.42,299.99,299.38,299.97,10418.0,296.3773,296.9415,296.3377,296.9217,10418.0
2024-02-01 15:00:00,300.04,300.52,300.0,300.52,22603.0,296.991,297.4661,296.9514,297.4661,22603.0
2024-02-01 15:10:00,300.53,300.53,299.73,299.87,16285.0,297.476,297.476,296.6841,296.8227,16285.0
2024-02-01 15:20:00,299.82,299.86,299.58,299.8,15705.0,296.7732,296.8128,296.5356,296.7534,15705.0
2024-02-01 15:30:00,299.8,300.02,299.68,299.89,27768.0,296.7534,296.9712,296.6346,296.8425,27768.0
2024-02-01 15:40:00,299.9,300.13,299.44,299.61,38258.0,296.8524,297.08,296.3971,296.5653,38258.0
2024-02-01 15:50:00,299.62,300.07,299.58,300.07,184254.0,296.5752,297.0206,296.5356,297.0206,184254.0
2024-02-02 09:30:00,295.24,299.81,289.71,296.22,68376.0,292.2397,296.7633,286.7659,293.2098,68376.0
2024-02-02 09:40:00,297.34,299.76,294.46,295.34,72609.0,294.3184,296.7138,291.4677,292.3387,72609.0
2024-02-02 09:50:00,295.62,297.15,294.61,295.69,84927.0,292.6159,294.1303,291.6161,292.6852,84927.0
2024-02-02 10:00:00,295.76,298.33,294.84,294.84,19982.0,292.7544,295.2983,291.8438,291.8438,19982.0
2024-02-02 10:10:00,294.76,296.66,294.36,295.99,29809.0,291.7646,293.6453,291.3687,292.9821,29809.0
2024-02-02 10:20:00,296.36,296.94,295.75,296.63,17086.0,293.3484,293.9225,292.7445,293.6156,17086.0
2024-02-02 10:30:00,297.12,298.31,296.87,298.23,8108.0,294.1006,295.2785,293.8532,295.1993,8108.0
2024-02-02 10:40:00,298.47,300.24,298.4,299.46,15214.0,295.4369,297.1889,295.3676,296.4168,15214.0
2024-02-02 10:50:00,299.35,300.75,299.01,300.53,16245.0,296.308,297.6937,295.9714,297.476,16245.0
2024-02-02 11:00:00,300.42,300.42,297.63,297.9,12593.0,297.3671,297.3671,294.6054,294.8727,12593.0
2024-02-02 11:10:00,297.78,297.88,295.33,296.1,21566.0,294.7539,294.8529,292.3288,293.091,21566.0
2024-02-02 11:20:00,295.69,296.11,293.54,293.54,22236.0,292.6852,293.1009,290.557,290.557,22236.0
2024-02-02 11:30:00,293.94,294.79,292.36,293.64,19454.0,290.9529,291.7943,289.389,290.656,19454.0
2024-02-02 11:40:00,293.94,295.26,293.88,294.79,47219.0,290.9529,292.2595,290.8936,291.7943,47219.0
2024-02-02 11:50:00,294.8,295.17,293.57,293.84,26123.0,291.8042,292.1704,290.5867,290.854,26123.0
2024-02-02 12:00:00,293.62,293.99,292.72,293.62,19202.0,290.6362,291.0024,289.7453,290.6362,19202.0
2024-02-02 12:10:00,293.73,295.03,293.73,294.25,11799.0,290.7451,292.0319,290.7451,291.2598,11799.0
2024-02-02 12:20:00,294.13,294.32,293.51,294.16,7960.0,291.141,291.3291,290.5273,291.1707,7960.0
2024-02-02 12:30:00,294.16,294.76,293.78,294.23,16394.0,291.1707,291.7646,290.7946,291.24,16394.0
2024-02-02 12:40:00,294.15,294.5,293.55,293.88,21114.0,291.1608,291.5073,290.5669,290.8936,21114.0
2024-02-02 12:50:00,293.76,294.0,292.61,293.06,25700.0,290.7748,291.0123,289.6365,290.0819,25700.0
2024-02-02 13:00:00,293.0,293.95,292.74,293.26,36579.0,290.0225,290.9628,289.7651,290.2799,36579.0
2024-02-02 13:10:00,293.13,293.33,292.86,293.31,13638.0,290.1512,290.3491,289.8839,290.3293,13638.0
2024-02-02 13:20:00,293.27,293.48,292.82,292.82,16168.0,290.2898,290.4976,289.8443,289.8443,16168.0
2024-02-02 13:30:00,292.81,293.07,292.31,292.53,14166.0,289.8344,290.0918,289.3395,289.5573,14166.0
2024-02-02 13:40:00,292.55,293.2,292.46,292.97,10714.0,289.5771,290.2205,289.488,289.9928,10714.0
2024-02-02 13:50:00,292.99,293.11,292.53,292.65,11721.0,290.0126,290.1314,289.5573,289.6761,11721.0
2024-02-02 14:00:00,292.5,292.71,292.14,292.22,16091.0,289.5276,289.7354,289.1712,289.2504,16091.0
2024-02-02 14:10:00,292.26,292.4,291.6,291.6,19484.0,289.29,289.4286,288.6367,288.6367,19484.0
2024-02-02 14:20:00,291.71,292.84,291.6,292.78,16048.0,288.7456,289.8641,288.6367,289.8047,16048.0
2024-02-02 14:30:00,292.8,293.6,292.68,293.6,18851.0,289.8245,290.6164,289.7057,290.6164,18851.0
2024-02-02 14:40:00,293.64,294.12,293.41,293.68,18968.0,290.656,291.1311,290.4283,290.6956,18968.0
2024-02-02 14:50:00,293.6,294.33,293.5,294.14,15959.0,290.6164,291.339,290.5174,291.1509,15959.0
2024-02-02 15:00:00,294.13,294.14,293.64,294.08,19789.0,291.141,291.1509,290.656,291.0915,19789.0
2024-02-02 15:10:00,294.06,294.5,293.6,294.34,21781.0,291.0717,291.5073,290.6164,291.3489,21781.0
2024-02-02 15:20:00,294.29,294.78,293.56,294.17,29915.0,291.2994,291.7844,290.5768,291.1806,29915.0
2024-02-02 15:30:00,294.18,294.28,293.56,293.74,29967.0,291.1905,291.2895,290.5768,290.755,29967.0
2024-02-02 15:40:00,293.64,293.64,292.49,293.13,45071.0,290.656,290.656,289.5177,290.1512,45071.0
2024-02-02 15:50:00,293.23,293.98,292.39,292.4,157283.0,290.2502,290.9925,289.4187,289.4286,157283.0
2024-02-05 09:30:00,292.31,295.26,292.03,294.98,27827.0,289.3395,292.2595,289.0624,291.9824,27827.0
2024-02-05 09:40:00,295.46,296.57,294.6,295.21,19919.0,292.4575,293.5562,291.6062,292.21,19919.0
2024-02-05 09:50:00,295.21,296.47,295.19,295.75,19363.0,292.21,293.4572,292.1902,292.7445,19363.0
2024-02-05 10:00:00,295.67,296.86,295.48,295.96,28510.0,292.6654,293.8433,292.4773,292.9524,28510.0
2024-02-05 10:10:00,295.96,297.72,295.96,297.49,113526.0,292.9524,294.6945,292.9524,294.4669,113526.0
2024-02-05 10:20:00,297.2,298.5,297.16,298.25,21206.0,294.1798,295.4666,294.1402,295.2191,21206.0
2024-02-05 10:30:00,298.26,298.35,297.6,298.35,13172.0,295.229,295.3181,294.5757,295.3181,13172.0
2024-02-05 10:40:00,298.38,298.44,296.69,296.93,17856.0,295.3478,295.4072,293.675,293.9126,17856.0
2024-02-05 10:50:00,297.01,297.19,296.15,296.26,24165.0,293.9917,294.1699,293.1405,293.2494,24165.0
2024-02-05 11:00:00,296.18,296.62,295.78,296.62,16362.0,293.1702,293.6057,292.7742,293.6057,16362.0
2024-02-05 11:10:00,296.6,296.81,296.37,296.81,10144.0,293.5859,293.7938,293.3582,293.7938,10144.0
2024-02-05 11:20:00,296.92,296.92,296.39,296.53,16414.0,293.9027,293.9027,293.378,293.5166,16414.0
2024-02-05 11:30:00,296.5,296.66,296.31,296.45,16862.0,293.4869,293.6453,293.2989,293.4374,16862.0
2024-02-05 11:40:00,296.46,296.55,296.04,296.14,24707.0,293.4473,293.5364,293.0316,293.1306,24707.0
2024-02-05 11:50:00,296.01,296.01,295.22,295.44,24428.0,293.0019,293.0019,292.2199,292.4377,24428.0
2024-02-05 12:00:00,295.37,295.86,294.98,295.78,29194.0,292.3684,292.8534,291.9824,292.7742,29194.0
2024-02-05 12:10:00,295.77,296.43,295.69,295.81,20375.0,292.7643,293.4176,292.6852,292.8039,20375.0
2024-02-05 12:20:00,295.75,295.75,294.59,295.1,34815.0,292.7445,292.7445,291.5963,292.1012,34815.0
2024-02-05 12:30:00,295.08,295.33,294.69,294.69,16380.0,292.0814,292.3288,291.6953,291.6953,16380.0
2024-02-05 12:40:00,294.74,294.99,293.73,293.83,8984.0,291.7448,291.9923,290.7451,290.8441,8984.0
2024-02-05 12:50:00,293.87,294.24,293.68,294.06,8283.0,290.8837,291.2499,290.6956,291.0717,8283.0
2024-02-05 13:00:00,294.05,294.59,293.85,294.59,9900.0,291.0618,291.5963,290.8639,291.5963,9900.0
2024-02-05 13:10:00,294.58,294.67,294.31,294.67,6863.0,291.5864,291.6755,291.3192,291.6755,6863.0
2024-02-05 13:20:00,294.62,294.81,294.34,294.45,6510.0,291.626,291.8141,291.3489,291.4578,6510.0
2024-02-05 13:30:00,294.33,294.55,294.12,294.31,10422.0,291.339,291.5567,291.1311,291.3192,10422.0
2024-02-05 13:40:00,294.37,294.54,294.2,294.22,7611.0,291.3786,291.5468,291.2103,291.2301,7611.0
2024-02-05 13:50:00,294.24,294.47,294.24,294.37,6759.0,291.2499,291.4776,291.2499,291.3786,6759.0
2024-02-05 14:00:00,294.52,295.48,294.35,295.35,6043.0,291.527,292.4773,291.3588,292.3486,6043.0
2024-02-05 14:10:00,295.48,295.54,294.91,295.37,24545.0,292.4773,292.5367,291.9131,292.3684,24545.0
2024-02-05 14:20:00,295.38,296.08,295.38,295.6,7828.0,292.3783,293.0712,292.3783,292.5961,7828.0
2024-02-05 14:30:00,295.8,295.93,295.47,295.81,7159.0,292.794,292.9227,292.4674,292.8039,7159.0
2024-02-05 14:40:00,295.81,295.94,295.64,295.83,5547.0,292.8039,292.9326,292.6357,292.8237,5547.0
2024-02-05 14:50:00,295.93,295.93,295.26,295.5,16407.0,292.9227,292.9227,292.2595,292.4971,16407.0
2024-02-05 15:00:00,295.53,296.17,295.44,295.74,19648.0,292.5268,293.1603,292.4377,292.7347,19648.0
2024-02-05 15:10:00,295.86,296.05,295.34,296.05,17169.0,292.8534,293.0415,292.3387,293.0415,17169.0
2024-02-05 15:20:00,296.05,296.59,296.05,296.55,12429.0,293.0415,293.576,293.0415,293.5364,12429.0
2024-02-05 15:30:00,296.55,296.96,296.02,296.1,23243.0,293.5364,293.9423,293.0118,293.091,23243.0
2024-02-05 15:40:00,296.25,296.81,295.93,296.21,25336.0,293.2395,293.7938,292.9227,293.1999,25336.0
2024-02-05 15:50:00,296.28,296.86,296.0,296.51,87109.0,293.2692,293.8433,292.992,293.4968,87109.0
2024-02-06 09:30:00,295.3,296.52,295.06,295.07,11134.0,292.2991,293.5067,292.0616,292.0715,11134.0
2024-02-06 09:40:00,295.07,295.07,293.71,294.51,11227.0,292.0715,292.0715,290.7253,291.5172,11227.0
2024-02-06 09:50:00,294.3,295.31,293.81,295.31,28556.0,291.3093,292.309,290.8243,292.309,28556.0
2024-02-06 10:00:00,295.3,296.17,295.08,295.46,7377.0,292.2991,293.1603,292.0814,292.4575,7377.0
2024-02-06 10:10:00,295.39,295.68,294.93,295.35,4824.0,292.3882,292.6753,291.9329,292.3486,4824.0
2024-02-06 10:20:00,295.3,295.68,295.25,295.5,3451.0,292.2991,292.6753,292.2496,292.4971,3451.0
2024-02-06 10:30:00,295.44,296.43,295.44,296.32,5319.0,292.4377,293.4176,292.4377,293.3088,5319.0
2024-02-06 10:40:00,296.42,297.2,296.14,296.81,4721.0,293.4077,294.1798,293.1306,293.7938,4721.0
2024-02-06 10:50:00,296.93,297.56,296.88,297.43,8328.0,293.9126,294.5362,293.8631,294.4075,8328.0
2024-02-06 11:00:00,297.46,297.88,297.44,297.79,3991.0,294.4372,294.8529,294.4174,294.7638,3991.0
2024-02-06 11:10:00,297.83,298.31,297.67,298.31,10802.0,294.8034,295.2785,294.645,295.2785,10802.0
2024-02-06 11:20:00,298.2,298.51,297.83,298.24,8571.0,295.1697,295.4765,294.8034,295.2092,8571.0
2024-02-06 11:30:00,298.23,298.4,298.01,298.16,6114.0,295.1993,295.3676,294.9816,295.1301,6114.0
2024-02-06 11:40:00,298.11,298.31,297.89,298.04,12199.0,295.0806,295.2785,294.8628,295.0113,12199.0
2024-02-06 11:50:00,298.12,298.82,297.95,298.78,3799.0,295.0905,295.7834,294.9222,295.7438,3799.0
2024-02-06 12:00:00,299.0,299.25,298.6,298.63,17837.0,295.9615,296.209,295.5656,295.5953,17837.0
2024-02-06 12:10:00,298.64,298.7,298.35,298.6,3716.0,295.6052,295.6646,295.3181,295.5656,3716.0
2024-02-06 12:20:00,298.57,298.58,298.08,298.52,5981.0,295.5359,295.5458,295.0509,295.4864,5981.0
2024-02-06 12:30:00,298.57,298.91,298.21,298.84,8397.0,295.5359,295.8724,295.1796,295.8031,8397.0
2024-02-06 12:40:00,298.78,299.12,298.68,298.8,7385.0,295.7438,296.0803,295.6448,295.7636,7385.0
2024-02-06 12:50:00,298.93,299.44,298.93,299.43,4537.0,295.8922,296.3971,295.8922,296.3872,4537.0
2024-02-06 13:00:00,299.35,300.38,299.23,300.28,4631.0,296.308,297.3275,296.1892,297.2285,4631.0
2024-02-06 13:10:00,300.35,300.43,300.06,300.31,4174.0,297.2978,297.377,297.0108,297.2582,4174.0
2024-02-06 13:20:00,300.26,300.78,300.24,300.78,6315.0,297.2087,297.7234,297.1889,297.7234,6315.0
2024-02-06 13:30:00,300.82,301.04,300.55,300.77,9242.0,297.763,297.9808,297.4958,297.7135,9242.0
2024-02-06 13:40:00,300.79,300.91,300.5,300.72,8749.0,297.7333,297.8521,297.4463,297.664,8749.0
2024-02-06 13:50:00,300.61,300.82,300.19,300.59,6607.0,297.5552,297.763,297.1394,297.5354,6607.0
2024-02-06 14:00:00,300.59,300.61,299.73,299.82,10828.0,297.5354,297.5552,296.6841,296.7732,10828.0
2024-02-06 14:10:00,299.85,300.07,299.63,300.06,8479.0,296.8029,297.0206,296.5851,297.0108,8479.0
2024-02-06 14:20:00,300.06,300.15,299.93,299.93,4113.0,297.0108,297.0998,296.8821,296.8821,4113.0
2024-02-06 14:30:00,300.03,300.24,299.7,299.7,5105.0,296.9811,297.1889,296.6544,296.6544,5105.0
2024-02-06 14:40:00,299.84,299.89,299.67,299.75,4714.0,296.793,296.8425,296.6247,296.7039,4714.0
2024-02-06 14:50:00,299.77,299.89,299.7,299.73,5322.0,296.7237,296.8425,296.6544,296.6841,5322.0
2024-02-06 15:00:00,299.74,300.34,299.71,300.17,15402.0,296.694,297.2879,296.6643,297.1196,15402.0
2024-02-06 15:10:00,300.16,300.41,300.12,300.19,5745.0,297.1097,297.3572,297.0701,297.1394,5745.0
2024-02-06 15:20:00,300.21,300.54,299.97,300.35,12454.0,297.1592,297.4859,296.9217,297.2978,12454.0
2024-02-06 15:30:00,300.41,300.52,300.15,300.46,8268.0,297.3572,297.4661,297.0998,297.4067,8268.0
2024-02-06 15:40:00,300.34,300.36,299.87,300.09,16059.0,297.2879,297.3077,296.8227,297.0404,16059.0
2024-02-06 15:50:00,300.09,300.85,300.07,300.83,56877.0,297.0404,297.7927,297.0206,297.7729,56877.0
2024-02-07 09:30:00,302.1,303.6,301.74,301.79,10074.0,299.03,300.5148,298.6737,298.7232,10074.0
2024-02-07 09:40:00,301.92,302.1,300.82,301.77,6344.0,298.8518,299.03,297.763,298.7034,6344.0
2024-02-07 09:50:00,301.62,302.33,301.62,302.25,5687.0,298.5549,299.2577,298.5549,299.1785,5687.0
2024-02-07 10:00:00,302.54,303.79,302.31,303.79,17501.0,299.4655,300.7028,299.2379,300.7028,17501.0
2024-02-07 10:10:00,303.8,304.18,303.43,303.84,7777.0,300.7127,301.0889,300.3465,300.7523,7777.0
2024-02-07 10:20:00,304.41,304.5,303.24,304.14,14893.0,301.3165,301.4056,300.1584,301.0493,14893.0
2024-02-07 10:30:00,304.1,304.16,303.35,303.87,15538.0,301.0097,301.0691,300.2673,300.782,15538.0
2024-02-07 10:40:00,303.87,303.87,303.2,303.49,5398.0,300.782,300.782,300.1188,300.4059,5398.0
2024-02-07 10:50:00,303.52,304.05,303.24,304.05,10365.0,300.4356,300.9602,300.1584,300.9602,10365.0
2024-02-07 11:00:00,303.86,303.9,302.95,302.99,9832.0,300.7721,300.8117,299.8714,299.911,9832.0
2024-02-07 11:10:00,302.88,303.02,302.47,302.68,6622.0,299.8021,299.9407,299.3963,299.6041,6622.0
2024-02-07 11:20:00,302.6,303.02,302.45,302.57,6320.0,299.5249,299.9407,299.3765,299.4952,6320.0
2024-02-07 11:30:00,302.51,302.83,302.51,302.71,3204.0,299.4359,299.7526,299.4359,299.6338,3204.0
2024-02-07 11:40:00,302.7,303.1,302.7,302.93,4820.0,299.6239,300.0199,299.6239,299.8516,4820.0
2024-02-07 11:50:00,302.93,302.97,302.6,302.7,6305.0,299.8516,299.8912,299.5249,299.6239,6305.0
2024-02-07 12:00:00,302.64,303.23,302.44,303.23,5520.0,299.5645,300.1485,299.3666,300.1485,5520.0
2024-02-07 12:10:00,303.11,303.29,302.99,303.29,4081.0,300.0298,300.2079,299.911,300.2079,4081.0
2024-02-07 12:20:00,303.4,303.4,302.66,302.91,3881.0,300.3168,300.3168,299.5843,299.8318,3881.0
2024-02-07 12:30:00,302.9,302.94,302.17,302.17,5973.0,299.8219,299.8615,299.0993,299.0993,5973.0
2024-02-07 12:40:00,302.28,302.48,302.23,302.38,5631.0,299.2082,299.4062,299.1587,299.3072,5631.0
2024-02-07 12:50:00,302.38,302.46,301.95,301.95,7805.0,299.3072,299.3864,298.8815,298.8815,7805.0
2024-02-07 13:00:00,302.0,302.01,301.47,301.49,5928.0,298.931,298.9409,298.4064,298.4262,5928.0
2024-02-07 13:10:00,301.49,301.78,301.34,301.47,6000.0,298.4262,298.7133,298.2777,298.4064,6000.0
2024-02-07 13:20:00,301.39,301.5,300.76,300.9,4616.0,298.3272,298.4361,297.7036,297.8422,4616.0
2024-02-07 13:30:00,300.9,301.02,300.4,300.56,8571.0,297.8422,297.961,297.3473,297.5057,8571.0
2024-02-07 13:40:00,300.56,301.32,300.36,301.32,24691.0,297.5057,298.2579,297.3077,298.2579,24691.0
2024-02-07 13:50:00,301.32,301.6,301.21,301.39,6550.0,298.2579,298.5351,298.1491,298.3272,6550.0
2024-02-07 14:00:00,301.29,301.68,301.29,301.67,4683.0,298.2283,298.6143,298.2283,298.6044,4683.0
2024-02-07 14:10:00,301.59,301.68,301.32,301.32,5163.0,298.5252,298.6143,298.2579,298.2579,5163.0
2024-02-07 14:20:00,301.47,301.48,301.02,301.1,5647.0,298.4064,298.4163,297.961,298.0402,5647.0
2024-02-07 14:30:00,301.04,301.42,300.95,301.28,6622.0,297.9808,298.3569,297.8917,298.2184,6622.0
2024-02-07 14:40:00,301.37,301.59,301.25,301.4,5466.0,298.3074,298.5252,298.1887,298.3371,5466.0
2024-02-07 14:50:00,301.4,301.62,301.35,301.47,4756.0,298.3371,298.5549,298.2876,298.4064,4756.0
2024-02-07 15:00:00,301.47,301.67,301.46,301.5,5268.0,298.4064,298.6044,298.3965,298.4361,5268.0
2024-02-07 15:10:00,301.55,301.55,301.1,301.1,6247.0,298.4856,298.4856,298.0402,298.0402,6247.0
2024-02-07 15:20:00,301.21,301.21,300.9,301.02,7601.0,298.1491,298.1491,297.8422,297.961,7601.0
2024-02-07 15:30:00,300.98,301.46,300.98,301.34,10664.0,297.9214,298.3965,297.9214,298.2777,10664.0
2024-02-07 15:40:00,301.33,301.56,301.3,301.52,17710.0,298.2678,298.4955,298.2381,298.4559,17710.0
2024-02-07 15:50:00,301.41,301.98,301.41,301.96,48690.0,298.347,298.9112,298.347,298.8914,48690.0
2024-02-08 09:30:00,301.5,304.7,301.14,303.5,14520.0,298.4361,301.6036,298.0798,300.4158,14520.0
2024-02-08 09:40:00,304.23,304.88,303.89,304.35,11590.0,301.1384,301.7818,300.8018,301.2572,11590.0
2024-02-08 09:50:00,304.35,304.61,302.0,302.53,6783.0,301.2572,301.5145,298.931,299.4557,6783.0
2024-02-08 10:00:00,302.98,303.79,302.98,303.61,3715.0,299.9011,300.7028,299.9011,300.5247,3715.0
2024-02-08 10:10:00,303.5,303.5,302.39,302.39,4857.0,300.4158,300.4158,299.3171,299.3171,4857.0
2024-02-08 10:20:00,302.7,304.04,302.7,303.91,4107.0,299.6239,300.9503,299.6239,300.8216,4107.0
2024-02-08 10:30:00,304.0,304.03,303.18,303.5,11078.0,300.9107,300.9404,300.099,300.4158,11078.0
2024-02-08 10:40:00,303.29,304.05,303.23,303.94,10000.0,300.2079,300.9602,300.1485,300.8513,10000.0
2024-02-08 10:50:00,304.05,304.18,303.59,303.7,9509.0,300.9602,301.0889,300.5049,300.6138,9509.0
2024-02-08 11:00:00,303.72,303.79,302.87,302.95,10086.0,300.6336,300.7028,299.7922,299.8714,10086.0
2024-02-08 11:10:00,302.86,304.31,302.82,304.09,11328.0,299.7823,301.2176,299.7427,300.9998,11328.0
2024-02-08 11:20:00,304.02,304.95,304.02,304.48,16924.0,300.9305,301.8511,300.9305,301.3858,16924.0
2024-02-08 11:30:00,304.6,304.69,304.04,304.13,4920.0,301.5046,301.5937,300.9503,301.0394,4920.0
2024-02-08 11:40:00,304.3,305.0,304.29,304.78,12995.0,301.2077,301.9005,301.1978,301.6828,12995.0
2024-02-08 11:50:00,304.71,305.08,304.71,305.03,9190.0,301.6135,301.9797,301.6135,301.9302,9190.0
2024-02-08 12:00:00,305.03,305.65,304.94,305.58,5489.0,301.9302,302.5439,301.8412,302.4747,5489.0
2024-02-08 12:10:00,305.31,305.55,305.11,305.26,6775.0,302.2074,302.445,302.0094,302.1579,6775.0
2024-02-08 12:20:00,305.37,306.02,305.34,305.73,7098.0,302.2668,302.9102,302.2371,302.6231,7098.0
2024-02-08 12:30:00,305.66,305.89,305.35,305.68,4323.0,302.5538,302.7815,302.247,302.5736,4323.0
2024-02-08 12:40:00,305.84,306.38,305.64,306.38,7143.0,302.732,303.2665,302.534,303.2665,7143.0
2024-02-08 12:50:00,306.16,306.37,305.92,305.97,11775.0,303.0488,303.2566,302.8112,302.8607,11775.0
2024-02-08 13:00:00,305.97,306.6,305.88,306.36,12179.0,302.8607,303.4843,302.7716,303.2467,12179.0
2024-02-08 13:10:00,306.49,306.84,306.21,306.21,13753.0,303.3754,303.7219,303.0983,303.0983,13753.0
2024-02-08 13:20:00,306.3,306.45,306.13,306.27,9396.0,303.1873,303.3358,303.0191,303.1576,9396.0
2024-02-08 13:30:00,306.27,306.38,305.94,306.27,13283.0,303.1576,303.2665,302.831,303.1576,13283.0
2024-02-08 13:40:00,306.31,306.71,306.28,306.57,8378.0,303.1972,303.5932,303.1675,303.4546,8378.0
2024-02-08 13:50:00,306.54,306.67,306.45,306.55,7864.0,303.4249,303.5536,303.3358,303.4348,7864.0
2024-02-08 14:00:00,306.61,306.78,306.32,306.54,9576.0,303.4942,303.6625,303.2071,303.4249,9576.0
2024-02-08 14:10:00,306.63,306.78,306.58,306.76,6369.0,303.514,303.6625,303.4645,303.6427,6369.0
2024-02-08 14:20:00,306.81,307.14,306.71,306.81,9478.0,303.6922,304.0188,303.5932,303.6922,9478.0
2024-02-08 14:30:00,306.51,306.88,306.51,306.74,10692.0,303.3952,303.7614,303.3952,303.6229,10692.0
2024-02-08 14:40:00,306.63,306.65,306.39,306.61,10657.0,303.514,303.5338,303.2764,303.4942,10657.0
2024-02-08 14:50:00,306.54,306.58,306.36,306.42,13444.0,303.4249,303.4645,303.2467,303.3061,13444.0
2024-02-08 15:00:00,306.42,306.54,305.8,306.22,15517.0,303.3061,303.4249,302.6924,303.1082,15517.0
2024-02-08 15:10:00,306.13,306.36,305.94,306.36,6819.0,303.0191,303.2467,302.831,303.2467,6819.0
2024-02-08 15:20:00,306.36,306.42,306.01,306.07,7201.0,303.2467,303.3061,302.9003,302.9597,7201.0
2024-02-08 15:30:00,306.06,306.14,305.63,306.14,13439.0,302.9498,303.029,302.5241,303.029,13439.0
2024-02-08 15:40:00,306.16,306.22,305.58,305.69,21312.0,303.0488,303.1082,302.4747,302.5835,21312.0
2024-02-08 15:50:00,305.57,307.39,305.46,306.99,136203.0,302.4648,304.2663,302.3559,303.8703,136203.0
2024-02-09 09:30:00,307.63,308.0,306.67,307.2,10923.0,304.5038,304.8701,303.5536,304.0782,10923.0
2024-02-09 09:40:00,307.27,307.27,306.67,306.67,6680.0,304.1475,304.1475,303.5536,303.5536,6680.0
2024-02-09 09:50:00,306.75,308.07,306.75,308.02,8648.0,303.6328,304.9394,303.6328,304.8899,8648.0
2024-02-09 10:00:00,308.01,308.23,307.53,307.92,16220.0,304.88,305.0977,304.4048,304.7909,16220.0
2024-02-09 10:10:00,308.02,309.31,307.91,308.59,7739.0,304.8899,306.1668,304.781,305.4541,7739.0
2024-02-09 10:20:00,308.52,309.08,308.35,309.07,6259.0,305.3848,305.9391,305.2165,305.9292,6259.0
2024-02-09 10:30:00,309.02,309.42,308.48,308.94,12833.0,305.8797,306.2756,305.3452,305.8005,12833.0
2024-02-09 10:40:00,308.91,309.39,308.9,309.31,6141.0,305.7708,306.2459,305.7609,306.1668,6141.0
2024-02-09 10:50:00,309.29,310.15,309.28,310.15,10802.0,306.147,306.9982,306.1371,306.9982,10802.0
2024-02-09 11:00:00,310.15,310.19,309.79,310.13,6558.0,306.9982,307.0378,306.6419,306.9784,6558.0
2024-02-09 11:10:00,310.15,310.27,309.71,309.79,11707.0,306.9982,307.117,306.5627,306.6419,11707.0
2024-02-09 11:20:00,309.79,310.16,309.75,310.03,13608.0,306.6419,307.0081,306.6023,306.8794,13608.0
2024-02-09 11:30:00,309.99,310.29,309.98,310.23,9629.0,306.8398,307.1368,306.8299,307.0774,9629.0
2024-02-09 11:40:00,310.24,310.36,310.06,310.15,9814.0,307.0873,307.2061,306.9091,306.9982,9814.0
2024-02-09 11:50:00,310.15,310.23,310.07,310.15,5116.0,306.9982,307.0774,306.919,306.9982,5116.0
2024-02-09 12:00:00,310.22,310.44,310.06,310.34,7719.0,307.0675,307.2853,306.9091,307.1863,7719.0
2024-02-09 12:10:00,310.33,310.44,310.1,310.31,8998.0,307.1764,307.2853,306.9487,307.1566,8998.0
2024-02-09 12:20:00,310.32,310.63,310.32,310.63,3936.0,307.1665,307.4733,307.1665,307.4733,3936.0
2024-02-09 12:30:00,310.64,310.7,310.23,310.34,8867.0,307.4832,307.5426,307.0774,307.1863,8867.0
2024-02-09 12:40:00,310.39,310.43,310.27,310.36,9380.0,307.2358,307.2754,307.117,307.2061,9380.0
2024-02-09 12:50:00,310.32,310.57,310.31,310.57,5077.0,307.1665,307.4139,307.1566,307.4139,5077.0
2024-02-09 13:00:00,310.57,310.6,309.96,310.09,6407.0,307.4139,307.4436,306.8101,306.9388,6407.0
2024-02-09 13:10:00,310.0,310.09,309.93,309.94,7816.0,306.8497,306.9388,306.7805,306.7903,7816.0
2024-02-09 13:20:00,310.1,310.1,309.83,309.95,12307.0,306.9487,306.9487,306.6815,306.8002,12307.0
2024-02-09 13:30:00,309.88,310.18,309.87,310.07,11759.0,306.731,307.0279,306.7211,306.919,11759.0
2024-02-09 13:40:00,310.07,310.37,310.04,310.37,6335.0,306.919,307.216,306.8893,307.216,6335.0
2024-02-09 13:50:00,310.39,310.82,310.39,310.81,4067.0,307.2358,307.6614,307.2358,307.6515,4067.0
2024-02-09 14:00:00,310.89,311.22,310.89,311.16,7655.0,307.7307,308.0573,307.7307,307.998,7655.0
2024-02-09 14:10:00,311.16,311.2,310.81,310.89,4806.0,307.998,308.0375,307.6515,307.7307,4806.0
2024-02-09 14:20:00,310.97,311.0,310.88,310.96,3269.0,307.8099,307.8396,307.7208,307.8,3269.0
2024-02-09 14:30:00,310.9,311.01,310.73,310.79,4761.0,307.7406,307.8495,307.5723,307.6317,4761.0
2024-02-09 14:40:00,310.87,311.03,310.8,311.03,7588.0,307.7109,307.8693,307.6416,307.8693,7588.0
2024-02-09 14:50:00,311.0,311.3,310.99,311.23,7050.0,307.8396,308.1365,307.8297,308.0672,7050.0
2024-02-09 15:00:00,311.26,311.35,311.12,311.17,6364.0,308.0969,308.186,307.9584,308.0078,6364.0
2024-02-09 15:10:00,311.17,311.3,311.0,311.19,6014.0,308.0078,308.1365,307.8396,308.0276,6014.0
2024-02-09 15:20:00,311.21,311.24,310.9,311.09,9666.0,308.0474,308.0771,307.7406,307.9287,9666.0
2024-02-09 15:30:00,311.09,311.15,310.7,310.76,35289.0,307.9287,307.9881,307.5426,307.602,35289.0
2024-02-09 15:40:00,310.83,310.89,310.74,310.75,12978.0,307.6713,307.7307,307.5822,307.5921,12978.0
2024-02-09 15:50:00,310.74,312.56,310.65,312.51,102564.0,307.5822,309.3837,307.4931,309.3342,102564.0
2024-02-12 09:30:00,313.58,315.0,311.73,311.81,14986.0,310.3934,311.7989,308.5622,308.6413,14986.0
2024-02-12 09:40:00,311.64,313.04,311.25,312.65,10598.0,308.4731,309.8588,308.087,309.4728,10598.0
2024-02-12 09:50:00,312.92,313.0,311.84,311.98,8733.0,309.7401,309.8193,308.671,308.8096,8733.0
2024-02-12 10:00:00,311.83,312.57,311.57,312.23,18881.0,308.6611,309.3936,308.4038,309.0571,18881.0
2024-02-12 10:10:00,312.03,312.04,311.15,311.47,21518.0,308.8591,308.869,307.9881,308.3048,21518.0
2024-02-12 10:20:00,311.38,311.43,310.75,310.88,6452.0,308.2157,308.2652,307.5921,307.7208,6452.0
2024-02-12 10:30:00,310.75,310.8,310.03,310.79,13424.0,307.5921,307.6416,306.8794,307.6317,13424.0
2024-02-12 10:40:00,310.81,311.3,310.63,310.99,6761.0,307.6515,308.1365,307.4733,307.8297,6761.0
2024-02-12 10:50:00,311.13,311.62,311.13,311.49,12579.0,307.9683,308.4533,307.9683,308.3246,12579.0
2024-02-12 11:00:00,311.54,312.11,311.44,311.61,10114.0,308.3741,308.9383,308.2751,308.4434,10114.0
2024-02-12 11:10:00,311.48,311.7,311.17,311.68,5838.0,308.3147,308.5325,308.0078,308.5127,5838.0
2024-02-12 11:20:00,311.76,311.91,311.6,311.75,6477.0,308.5919,308.7403,308.4335,308.582,6477.0
2024-02-12 11:30:00,311.71,312.14,311.55,311.75,8067.0,308.5424,308.968,308.384,308.582,8067.0
2024-02-12 11:40:00,311.74,311.94,311.69,311.87,4653.0,308.5721,308.77,308.5226,308.7007,4653.0
2024-02-12 11:50:00,311.75,312.08,311.69,311.9,4051.0,308.582,308.9086,308.5226,308.7304,4051.0
2024-02-12 12:00:00,311.83,311.88,311.36,311.36,7689.0,308.6611,308.7106,308.1959,308.1959,7689.0
2024-02-12 12:10:00,311.39,311.39,310.5,310.71,17430.0,308.2256,308.2256,307.3447,307.5525,17430.0
2024-02-12 12:20:00,310.71,310.71,310.14,310.28,6506.0,307.5525,307.5525,306.9883,307.1269,6506.0
2024-02-12 12:30:00,310.29,310.29,309.89,310.24,6327.0,307.1368,307.1368,306.7409,307.0873,6327.0
2024-02-12 12:40:00,310.12,310.38,309.97,310.38,2377.0,306.9685,307.2259,306.82,307.2259,2377.0
2024-02-12 12:50:00,310.45,310.45,309.9,310.05,9144.0,307.2952,307.2952,306.7508,306.8992,9144.0
2024-02-12 13:00:00,310.06,310.35,310.04,310.35,2716.0,306.9091,307.1962,306.8893,307.1962,2716.0
2024-02-12 13:10:00,310.48,310.51,310.35,310.5,1689.0,307.3249,307.3546,307.1962,307.3447,1689.0
2024-02-12 13:20:00,310.58,310.61,309.98,310.01,1772.0,307.4238,307.4535,306.8299,306.8596,1772.0
2024-02-12 13:30:00,310.06,310.17,309.95,310.03,4438.0,306.9091,307.018,306.8002,306.8794,4438.0
2024-02-12 13:40:00,310.08,310.35,309.98,310.0,2961.0,306.9289,307.1962,306.8299,306.8497,2961.0
2024-02-12 13:50:00,310.11,310.23,309.99,310.0,2200.0,306.9586,307.0774,306.8398,306.8497,2200.0
2024-02-12 14:00:00,310.0,310.33,310.0,310.27,2210.0,306.8497,307.1764,306.8497,307.117,2210.0
2024-02-12 14:10:00,310.24,310.24,309.95,310.0,5701.0,307.0873,307.0873,306.8002,306.8497,5701.0
2024-02-12 14:20:00,309.97,310.15,309.95,310.0,10960.0,306.82,306.9982,306.8002,306.8497,10960.0
2024-02-12 14:30:00,310.0,310.22,309.92,310.15,8018.0,306.8497,307.0675,306.7706,306.9982,8018.0
2024-02-12 14:40:00,310.1,310.14,309.76,309.76,5622.0,306.9487,306.9883,306.6122,306.6122,5622.0
2024-02-12 14:50:00,309.69,309.85,309.61,309.66,12725.0,306.5429,306.7013,306.4637,306.5132,12725.0
2024-02-12 15:00:00,309.66,309.88,309.66,309.81,6592.0,306.5132,306.731,306.5132,306.6617,6592.0
2024-02-12 15:10:00,309.82,310.07,309.82,310.04,4511.0,306.6716,306.919,306.6716,306.8893,4511.0
2024-02-12 15:20:00,310.05,310.24,309.93,310.12,5269.0,306.8992,307.0873,306.7805,306.9685,5269.0
2024-02-12 15:30:00,310.19,310.2,309.92,309.95,5220.0,307.0378,307.0477,306.7706,306.8002,5220.0
2024-02-12 15:40:00,309.97,310.41,309.96,310.37,11979.0,306.82,307.2556,306.8101,307.216,11979.0
2024-02-12 15:50:00,310.42,310.42,310.01,310.23,59383.0,307.2655,307.2655,306.8596,307.0774,59383.0
2024-02-13 09:30:00,311.81,313.29,310.9,310.9,21749.0,308.6413,310.1063,307.7406,307.7406,21749.0
2024-02-13 09:40:00,311.57,312.49,311.57,312.28,16471.0,308.4038,309.3144,308.4038,309.1066,16471.0
2024-02-13 09:50:00,312.1,313.52,311.79,312.1,15424.0,308.9284,310.334,308.6215,308.9284,15424.0
2024-02-13 10:00:00,311.85,312.04,311.01,311.55,13607.0,308.6809,308.869,307.8495,308.384,13607.0
2024-02-13 10:10:00,311.4,311.75,310.45,310.66,14631.0,308.2355,308.582,307.2952,307.503,14631.0
2024-02-13 10:20:00,310.79,310.99,310.24,310.27,12703.0,307.6317,307.8297,307.0873,307.117,12703.0
2024-02-13 10:30:00,310.27,310.69,309.98,310.01,14722.0,307.117,307.5327,306.8299,306.8596,14722.0
2024-02-13 10:40:00,310.01,310.88,309.99,310.52,17843.0,306.8596,307.7208,306.8398,307.3645,17843.0
2024-02-13 10:50:00,310.53,310.8,310.44,310.79,8104.0,307.3744,307.6416,307.2853,307.6317,8104.0
2024-02-13 11:00:00,310.83,310.97,310.36,310.66,12378.0,307.6713,307.8099,307.2061,307.503,12378.0
2024-02-13 11:10:00,310.64,311.24,310.51,311.18,9008.0,307.4832,308.0771,307.3546,308.0177,9008.0
2024-02-13 11:20:00,311.22,311.27,310.86,310.9,9755.0,308.0573,308.1068,307.701,307.7406,9755.0
2024-02-13 11:30:00,310.96,311.34,310.87,311.26,11082.0,307.8,308.1761,307.7109,308.0969,11082.0
2024-02-13 11:40:00,311.28,311.3,311.12,311.28,8365.0,308.1167,308.1365,307.9584,308.1167,8365.0
2024-02-13 11:50:00,311.35,311.62,311.29,311.45,6546.0,308.186,308.4533,308.1266,308.285,6546.0
2024-02-13 12:00:00,311.54,311.62,311.23,311.25,5968.0,308.3741,308.4533,308.0672,308.087,5968.0
2024-02-13 12:10:00,311.3,311.61,311.07,311.61,7433.0,308.1365,308.4434,307.9089,308.4434,7433.0
2024-02-13 12:20:00,311.56,311.6,311.33,311.36,6366.0,308.3939,308.4335,308.1662,308.1959,6366.0
2024-02-13 12:30:00,311.4,311.68,311.4,311.43,8797.0,308.2355,308.5127,308.2355,308.2652,8797.0
2024-02-13 12:40:00,311.49,311.74,311.42,311.68,7605.0,308.3246,308.5721,308.2553,308.5127,7605.0
2024-02-13 12:50:00,311.68,311.71,311.4,311.61,10157.0,308.5127,308.5424,308.2355,308.4434,10157.0
2024-02-13 13:00:00,311.59,311.65,310.78,310.93,7265.0,308.4236,308.483,307.6218,307.7703,7265.0
2024-02-13 13:10:00,310.82,311.13,310.62,311.09,7219.0,307.6614,307.9683,307.4634,307.9287,7219.0
2024-02-13 13:20:00,311.08,311.28,310.86,311.28,10291.0,307.9188,308.1167,307.701,308.1167,10291.0
2024-02-13 13:30:00,311.2,311.34,311.1,311.33,6838.0,308.0375,308.1761,307.9386,308.1662,6838.0
2024-02-13 13:40:00,311.32,311.73,311.31,311.71,6198.0,308.1563,308.5622,308.1464,308.5424,6198.0
2024-02-13 13:50:00,311.66,312.09,311.59,312.09,5853.0,308.4929,308.9185,308.4236,308.9185,5853.0
2024-02-13 14:00:00,312.0,312.02,311.83,311.9,7616.0,308.8294,308.8492,308.6611,308.7304,7616.0
2024-02-13 14:10:00,311.89,311.98,311.56,311.78,7175.0,308.7205,308.8096,308.3939,308.6117,7175.0
2024-02-13 14:20:00,311.78,311.9,311.49,311.81,6681.0,308.6117,308.7304,308.3246,308.6413,6681.0
2024-02-13 14:30:00,311.75,312.16,311.75,312.16,7290.0,308.582,308.9878,308.582,308.9878,7290.0
2024-02-13 14:40:00,312.21,312.3,311.43,311.57,8692.0,309.0373,309.1264,308.2652,308.4038,8692.0
2024-02-13 14:50:00,311.6,311.78,311.4,311.69,9026.0,308.4335,308.6117,308.2355,308.5226,9026.0
2024-02-13 15:00:00,311.67,311.67,311.09,311.34,10430.0,308.5028,308.5028,307.9287,308.1761,10430.0
2024-02-13 15:10:00,311.35,311.65,311.13,311.21,13668.0,308.186,308.483,307.9683,308.0474,13668.0
2024-02-13 15:20:00,311.19,311.65,311.14,311.57,13902.0,308.0276,308.483,307.9782,308.4038,13902.0
2024-02-13 15:30:00,311.49,311.52,311.06,311.27,10086.0,308.3246,308.3543,307.899,308.1068,10086.0
2024-02-13 15:40:00,311.33,311.79,311.31,311.75,20944.0,308.1662,308.6215,308.1464,308.582,20944.0
2024-02-13 15:50:00,311.69,312.56,311.48,312.45,56570.0,308.5226,309.3837,308.3147,309.2748,56570.0
2024-02-14 09:30:00,312.54,313.04,311.3,311.69,14603.0,309.3639,309.8588,308.1365,308.5226,14603.0
2024-02-14 09:40:00,311.63,312.76,311.63,311.63,5034.0,308.4632,309.5817,308.4632,308.4632,5034.0
2024-02-14 09:50:00,312.42,312.72,310.74,310.83,6631.0,309.2451,309.5421,307.5822,307.6713,6631.0
2024-02-14 10:00:00,311.31,311.43,310.3,310.38,7164.0,308.1464,308.2652,307.1467,307.2259,7164.0
2024-02-14 10:10:00,310.4,310.93,310.13,310.49,5518.0,307.2457,307.7703,306.9784,307.3348,5518.0
2024-02-14 10:20:00,310.12,310.89,309.98,310.71,7844.0,306.9685,307.7307,306.8299,307.5525,7844.0
2024-02-14 10:30:00,310.75,311.42,310.74,311.09,5635.0,307.5921,308.2553,307.5822,307.9287,5635.0
2024-02-14 10:40:00,311.09,311.3,310.71,310.84,4964.0,307.9287,308.1365,307.5525,307.6812,4964.0
2024-02-14 10:50:00,310.69,310.85,310.44,310.68,4066.0,307.5327,307.6911,307.2853,307.5228,4066.0
2024-02-14 11:00:00,310.65,310.65,310.25,310.44,3583.0,307.4931,307.4931,307.0972,307.2853,3583.0
2024-02-14 11:10:00,310.44,310.76,310.24,310.31,3091.0,307.2853,307.602,307.0873,307.1566,3091.0
2024-02-14 11:20:00,310.31,310.48,310.16,310.28,2705.0,307.1566,307.3249,307.0081,307.1269,2705.0
2024-02-14 11:30:00,310.2,310.48,309.97,310.45,9705.0,307.0477,307.3249,306.82,307.2952,9705.0
2024-02-14 11:40:00,310.46,310.7,310.19,310.27,7195.0,307.3051,307.5426,307.0378,307.117,7195.0
2024-02-14 11:50:00,310.12,310.44,310.09,310.14,2236.0,306.9685,307.2853,306.9388,306.9883,2236.0
2024-02-14 12:00:00,310.24,310.24,309.85,310.22,5088.0,307.0873,307.0873,306.7013,307.0675,5088.0
2024-02-14 12:10:00,310.22,310.3,309.96,310.0,4040.0,307.0675,307.1467,306.8101,306.8497,4040.0
2024-02-14 12:20:00,309.99,310.21,309.91,310.0,9340.0,306.8398,307.0576,306.7607,306.8497,9340.0
2024-02-14 12:30:00,310.04,310.25,309.92,310.05,4708.0,306.8893,307.0972,306.7706,306.8992,4708.0
2024-02-14 12:40:00,310.12,310.34,309.99,310.16,5602.0,306.9685,307.1863,306.8398,307.0081,5602.0
2024-02-14 12:50:00,310.2,310.39,310.13,310.33,10686.0,307.0477,307.2358,306.9784,307.1764,10686.0
2024-02-14 13:00:00,310.34,310.41,309.91,310.07,16950.0,307.1863,307.2556,306.7607,306.919,16950.0
2024-02-14 13:10:00,310.0,310.12,309.62,309.75,9015.0,306.8497,306.9685,306.4736,306.6023,9015.0
2024-02-14 13:20:00,309.7,309.75,309.34,309.6,4372.0,306.5528,306.6023,306.1964,306.4538,4372.0
2024-02-14 13:30:00,309.69,309.87,309.53,309.65,3765.0,306.5429,306.7211,306.3845,306.5033,3765.0
2024-02-14 13:40:00,309.65,309.65,308.97,309.11,6753.0,306.5033,306.5033,305.8302,305.9688,6753.0
2024-02-14 13:50:00,309.07,309.2,308.7,308.7,3800.0,305.9292,306.0579,305.5629,305.5629,3800.0
2024-02-14 14:00:00,308.75,308.75,307.5,307.58,6112.0,305.6124,305.6124,304.3751,304.4543,6112.0
2024-02-14 14:10:00,307.54,307.77,307.53,307.6,5568.0,304.4147,304.6424,304.4048,304.4741,5568.0
2024-02-14 14:20:00,307.76,308.05,307.67,308.0,15706.0,304.6325,304.9196,304.5434,304.8701,15706.0
2024-02-14 14:30:00,308.08,308.39,308.03,308.1,4784.0,304.9493,305.2561,304.8998,304.969,4784.0
2024-02-14 14:40:00,308.01,308.23,307.87,307.94,9574.0,304.88,305.0977,304.7414,304.8107,9574.0
2024-02-14 14:50:00,307.85,307.86,307.14,307.19,13749.0,304.7216,304.7315,304.0188,304.0683,13749.0
2024-02-14 15:00:00,307.29,307.65,306.97,307.55,9762.0,304.1673,304.5236,303.8505,304.4246,9762.0
2024-02-14 15:10:00,307.54,308.12,307.53,307.93,6641.0,304.4147,304.9888,304.4048,304.8008,6641.0
2024-02-14 15:20:00,307.9,308.45,307.77,308.42,13383.0,304.7711,305.3155,304.6424,305.2858,13383.0
2024-02-14 15:30:00,308.47,308.76,308.39,308.62,12839.0,305.3353,305.6223,305.2561,305.4838,12839.0
2024-02-14 15:40:00,308.6,309.13,308.6,308.83,16449.0,305.464,305.9886,305.464,305.6916,16449.0
2024-02-14 15:50:00,308.86,309.31,308.32,308.37,121790.0,305.7213,306.1668,305.1868,305.2363,121790.0
2024-02-15 09:30:00,308.61,310.63,308.43,310.2,80092.0,305.4739,307.4733,305.2957,307.0477,80092.0
2024-02-15 09:40:00,310.11,310.53,309.69,310.43,85935.0,306.9586,307.3744,306.5429,307.2754,85935.0
2024-02-15 09:50:00,310.45,311.01,309.7,309.94,101923.0,307.2952,307.8495,306.5528,306.7903,101923.0
2024-02-15 10:00:00,310.32,310.5,309.62,309.91,42796.0,307.1665,307.3447,306.4736,306.7607,42796.0
2024-02-15 10:10:00,309.71,310.32,309.27,310.32,34700.0,306.5627,307.1665,306.1272,307.1665,34700.0
2024-02-15 10:20:00,310.32,311.28,310.32,310.85,8906.0,307.1665,308.1167,307.1665,307.6911,8906.0
2024-02-15 10:30:00,310.81,312.0,310.8,312.0,17644.0,307.6515,308.8294,307.6416,308.8294,17644.0
2024-02-15 10:40:00,312.01,312.09,311.52,311.69,11376.0,308.8393,308.9185,308.3543,308.5226,11376.0
2024-02-15 10:50:00,311.69,312.48,311.59,312.19,26671.0,308.5226,309.3045,308.4236,309.0175,26671.0
2024-02-15 11:00:00,312.0,312.09,311.62,311.84,37716.0,308.8294,308.9185,308.4533,308.671,37716.0
2024-02-15 11:10:00,311.84,312.4,311.83,312.4,13021.0,308.671,309.2254,308.6611,309.2254,13021.0
2024-02-15 11:20:00,312.39,312.4,311.85,312.13,8809.0,309.2155,309.2254,308.6809,308.9581,8809.0
2024-02-15 11:30:00,312.27,313.06,312.15,313.02,41317.0,309.0967,309.8786,308.9779,309.839,41317.0
2024-02-15 11:40:00,313.02,313.65,313.01,313.56,10022.0,309.839,310.4626,309.8292,310.3736,10022.0
2024-02-15 11:50:00,313.5,314.15,313.34,314.14,4393.0,310.3142,310.9576,310.1558,310.9477,4393.0
2024-02-15 12:00:00,314.08,314.34,314.03,314.27,14935.0,310.8883,311.1456,310.8388,311.0763,14935.0
2024-02-15 12:10:00,314.6,314.68,314.44,314.54,3800.0,311.403,311.4822,311.2446,311.3436,3800.0
2024-02-15 12:20:00,314.54,314.79,314.47,314.79,6555.0,311.3436,311.5911,311.2743,311.5911,6555.0
2024-02-15 12:30:00,314.69,314.97,314.55,314.66,14690.0,311.4921,311.7692,311.3535,311.4624,14690.0
2024-02-15 12:40:00,314.56,314.85,314.5,314.85,7651.0,311.3634,311.6505,311.304,311.6505,7651.0
2024-02-15 12:50:00,314.77,314.85,314.53,314.59,4723.0,311.5713,311.6505,311.3337,311.3931,4723.0
2024-02-15 13:00:00,314.59,314.93,314.51,314.93,8593.0,311.3931,311.7296,311.3139,311.7296,8593.0
2024-02-15 13:10:00,314.84,314.93,314.42,314.64,6401.0,311.6406,311.7296,311.2248,311.4426,6401.0
2024-02-15 13:20:00,314.64,314.65,313.69,313.79,12717.0,311.4426,311.4525,310.5022,310.6012,12717.0
2024-02-15 13:30:00,313.84,313.84,312.39,312.7,8337.0,310.6507,310.6507,309.2155,309.5223,8337.0
2024-02-15 13:40:00,312.85,313.16,312.55,312.85,5864.0,309.6708,309.9776,309.3738,309.6708,5864.0
2024-02-15 13:50:00,312.94,313.42,312.84,313.17,3722.0,309.7599,310.235,309.6609,309.9875,3722.0
2024-02-15 14:00:00,313.21,313.84,312.99,313.69,5991.0,310.0271,310.6507,309.8094,310.5022,5991.0
2024-02-15 14:10:00,313.69,314.21,313.69,313.95,7505.0,310.5022,311.017,310.5022,310.7596,7505.0
2024-02-15 14:20:00,314.05,314.37,314.0,314.37,3586.0,310.8586,311.1753,310.8091,311.1753,3586.0
2024-02-15 14:30:00,314.37,314.65,314.31,314.55,7607.0,311.1753,311.4525,311.1159,311.3535,7607.0
2024-02-15 14:40:00,314.59,314.7,314.43,314.48,5273.0,311.3931,311.502,311.2347,311.2842,5273.0
2024-02-15 14:50:00,314.66,315.29,314.56,315.29,8044.0,311.4624,312.086,311.3634,312.086,8044.0
2024-02-15 15:00:00,315.08,315.57,314.95,315.55,11894.0,311.8781,312.3631,311.7494,312.3433,11894.0
2024-02-15 15:10:00,315.57,315.57,315.15,315.28,10131.0,312.3631,312.3631,311.9474,312.0761,10131.0
2024-02-15 15:20:00,315.25,315.31,314.28,314.61,19235.0,312.0464,312.1058,311.0862,311.4129,19235.0
2024-02-15 15:30:00,314.56,314.61,314.04,314.14,15437.0,311.3634,311.4129,310.8487,310.9477,15437.0
2024-02-15 15:40:00,314.21,314.32,313.96,314.18,22640.0,311.017,311.1258,310.7695,310.9873,22640.0
2024-02-15 15:50:00,314.19,314.6,313.81,314.43,63072.0,310.9972,311.403,310.621,311.2347,63072.0
2024-02-16 09:30:00,311.28,313.66,311.28,312.48,68132.0,308.1167,310.4725,308.1167,309.3045,68132.0
2024-02-16 09:40:00,312.81,313.94,312.81,313.53,2619.0,309.6312,310.7497,309.6312,310.3439,2619.0
2024-02-16 09:50:00,313.98,314.37,313.0,313.0,3495.0,310.7893,311.1753,309.8193,309.8193,3495.0
2024-02-16 10:00:00,312.95,313.84,312.95,313.25,4077.0,309.7698,310.6507,309.7698,310.0667,4077.0
2024-02-16 10:10:00,313.09,313.38,312.63,313.17,7625.0,309.9083,310.1954,309.453,309.9875,7625.0
2024-02-16 10:20:00,312.81,313.09,312.29,313.09,1642.0,309.6312,309.9083,309.1165,309.9083,1642.0
2024-02-16 10:30:00,313.12,313.61,312.97,313.61,4688.0,309.938,310.4231,309.7896,310.4231,4688.0
2024-02-16 10:40:00,313.42,314.31,313.41,314.31,3692.0,310.235,311.1159,310.2251,311.1159,3692.0
2024-02-16 10:50:00,314.33,314.97,314.33,314.35,9794.0,311.1357,311.7692,311.1357,311.1555,9794.0
2024-02-16 11:00:00,314.54,314.66,314.31,314.55,1175.0,311.3436,311.4624,311.1159,311.3535,1175.0
2024-02-16 11:10:00,314.35,314.49,314.18,314.18,1848.0,311.1555,311.2941,310.9873,310.9873,1848.0
2024-02-16 11:20:00,314.23,314.83,314.22,314.73,3750.0,311.0368,311.6307,311.0269,311.5317,3750.0
2024-02-16 11:30:00,314.64,314.72,314.08,314.09,2991.0,311.4426,311.5218,310.8883,310.8982,2991.0
2024-02-16 11:40:00,314.19,314.27,313.83,313.84,3386.0,310.9972,311.0763,310.6408,310.6507,3386.0
2024-02-16 11:50:00,314.16,314.16,314.01,314.03,1334.0,310.9675,310.9675,310.819,310.8388,1334.0
2024-02-16 12:00:00,314.1,314.51,314.1,314.39,3431.0,310.9081,311.3139,310.9081,311.1951,3431.0
2024-02-16 12:10:00,314.35,314.52,314.17,314.25,1460.0,311.1555,311.3238,310.9774,311.0566,1460.0
2024-02-16 12:20:00,314.31,314.31,314.09,314.12,1903.0,311.1159,311.1159,310.8982,310.9279,1903.0
2024-02-16 12:30:00,314.16,314.16,314.08,314.08,811.0,310.9675,310.9675,310.8883,310.8883,811.0
2024-02-16 12:40:00,314.2,314.43,314.08,314.23,2424.0,311.0071,311.2347,310.8883,311.0368,2424.0
2024-02-16 12:50:00,314.14,314.14,314.03,314.12,976.0,310.9477,310.9477,310.8388,310.9279,976.0
2024-02-16 13:00:00,314.04,314.08,313.96,314.08,3072.0,310.8487,310.8883,310.7695,310.8883,3072.0
2024-02-16 13:10:00,313.69,313.88,313.54,313.81,1626.0,310.5022,310.6903,310.3538,310.621,1626.0
2024-02-16 13:20:00,313.88,314.05,313.88,313.94,4989.0,310.6903,310.8586,310.6903,310.7497,4989.0
2024-02-16 13:30:00,314.05,314.21,314.01,314.02,2013.0,310.8586,311.017,310.819,310.8289,2013.0
2024-02-16 13:40:00,314.01,314.01,313.87,313.94,1222.0,310.819,310.819,310.6804,310.7497,1222.0
2024-02-16 13:50:00,314.08,314.18,314.07,314.17,825.0,310.8883,310.9873,310.8784,310.9774,825.0
2024-02-16 14:00:00,314.24,314.24,313.93,314.18,2011.0,311.0467,311.0467,310.7398,310.9873,2011.0
2024-02-16 14:10:00,314.22,314.22,313.92,313.93,1566.0,311.0269,311.0269,310.7299,310.7398,1566.0
2024-02-16 14:20:00,314.0,314.01,313.76,313.76,2112.0,310.8091,310.819,310.5715,310.5715,2112.0
2024-02-16 14:30:00,313.73,313.73,313.41,313.5,1345.0,310.5418,310.5418,310.2251,310.3142,1345.0
2024-02-16 14:40:00,313.57,313.59,312.48,312.87,3227.0,310.3835,310.4033,309.3045,309.6906,3227.0
2024-02-16 14:50:00,312.58,312.82,312.51,312.76,3724.0,309.4035,309.6411,309.3342,309.5817,3724.0
2024-02-16 15:00:00,312.79,313.04,312.79,312.94,3828.0,309.6114,309.8588,309.6114,309.7599,3828.0
2024-02-16 15:10:00,312.89,312.89,312.56,312.73,3521.0,309.7104,309.7104,309.3837,309.552,3521.0
2024-02-16 15:20:00,312.77,312.86,312.4,312.53,4112.0,309.5916,309.6807,309.2254,309.354,4112.0
2024-02-16 15:30:00,312.61,312.75,312.33,312.38,6210.0,309.4332,309.5718,309.1561,309.2056,6210.0
2024-02-16 15:40:00,312.24,312.46,311.48,311.48,6679.0,309.067,309.2847,308.3147,308.3147,6679.0
2024-02-16 15:50:00,311.68,311.78,310.97,311.28,34475.0,308.5127,308.6117,307.8099,308.1167,34475.0
2024-02-20 09:30:00,310.01,311.05,309.03,310.45,20193.0,306.8596,307.8891,305.8896,307.2952,20193.0
2024-02-20 09:40:00,310.46,312.38,310.45,312.38,12893.0,307.3051,309.2056,307.2952,309.2056,12893.0
2024-02-20 09:50:00,312.44,312.45,310.65,311.43,19527.0,309.2649,309.2748,307.4931,308.2652,19527.0
2024-02-20 10:00:00,311.29,312.54,311.29,312.28,6567.0,308.1266,309.3639,308.1266,309.1066,6567.0
2024-02-20 10:10:00,312.43,313.04,312.39,312.4,7660.0,309.255,309.8588,309.2155,309.2254,7660.0
2024-02-20 10:20:00,312.57,313.76,312.52,313.63,8039.0,309.3936,310.5715,309.3441,310.4429,8039.0
2024-02-20 10:30:00,313.57,313.8,313.23,313.23,7947.0,310.3835,310.6111,310.0469,310.0469,7947.0
2024-02-20 10:40:00,313.16,313.21,312.82,313.2,4144.0,309.9776,310.0271,309.6411,310.0172,4144.0
2024-02-20 10:50:00,313.35,313.55,313.14,313.49,4143.0,310.1657,310.3637,309.9578,310.3043,4143.0
2024-02-20 11:00:00,313.37,313.37,312.85,313.14,7943.0,310.1855,310.1855,309.6708,309.9578,7943.0
2024-02-20 11:10:00,313.14,313.14,312.84,312.95,3139.0,309.9578,309.9578,309.6609,309.7698,3139.0
2024-02-20 11:20:00,312.95,313.39,312.93,313.33,7027.0,309.7698,310.2053,309.75,310.1459,7027.0
2024-02-20 11:30:00,313.52,313.58,313.01,313.04,6764.0,310.334,310.3934,309.8292,309.8588,6764.0
2024-02-20 11:40:00,313.04,313.17,312.77,312.89,8187.0,309.8588,309.9875,309.5916,309.7104,8187.0
2024-02-20 11:50:00,312.8,313.24,312.68,312.68,10568.0,309.6213,310.0568,309.5025,309.5025,10568.0
2024-02-20 12:00:00,312.77,312.77,311.98,312.14,11669.0,309.5916,309.5916,308.8096,308.968,11669.0
2024-02-20 12:10:00,312.18,312.26,311.94,312.22,7198.0,309.0076,309.0868,308.77,309.0472,7198.0
2024-02-20 12:20:00,312.25,312.51,312.17,312.39,8222.0,309.0769,309.3342,308.9977,309.2155,8222.0
2024-02-20 12:30:00,312.37,312.39,311.8,311.8,9165.0,309.1957,309.2155,308.6314,308.6314,9165.0
2024-02-20 12:40:00,311.81,312.0,311.66,311.98,13069.0,308.6413,308.8294,308.4929,308.8096,13069.0
2024-02-20 12:50:00,311.92,312.18,311.85,312.12,13234.0,308.7502,309.0076,308.6809,308.9482,13234.0
2024-02-20 13:00:00,312.18,312.39,312.12,312.21,9138.0,309.0076,309.2155,308.9482,309.0373,9138.0
2024-02-20 13:10:00,312.21,312.52,312.15,312.31,21800.0,309.0373,309.3441,308.9779,309.1363,21800.0
2024-02-20 13:20:00,312.37,312.57,312.27,312.31,17830.0,309.1957,309.3936,309.0967,309.1363,17830.0
2024-02-20 13:30:00,312.28,312.34,311.72,312.11,33811.0,309.1066,309.166,308.5523,308.9383,33811.0
2024-02-20 13:40:00,312.21,312.33,312.01,312.2,17568.0,309.0373,309.1561,308.8393,309.0274,17568.0
2024-02-20 13:50:00,312.2,313.05,312.18,313.05,19793.0,309.0274,309.8687,309.0076,309.8687,19793.0
2024-02-20 14:00:00,312.76,313.76,312.69,313.6,8890.0,309.5817,310.5715,309.5124,310.4132,8890.0
2024-02-20 14:10:00,313.83,314.17,313.76,314.16,5773.0,310.6408,310.9774,310.5715,310.9675,5773.0
2024-02-20 14:20:00,314.37,314.7,314.09,314.7,4313.0,311.1753,311.502,310.8982,311.502,4313.0
2024-02-20 14:30:00,314.57,314.57,314.29,314.44,3983.0,311.3733,311.3733,311.0961,311.2446,3983.0
2024-02-20 14:40:00,314.5,314.71,314.42,314.61,6678.0,311.304,311.5119,311.2248,311.4129,6678.0
2024-02-20 14:50:00,314.74,315.03,314.69,315.01,5616.0,311.5416,311.8286,311.4921,311.8088,5616.0
2024-02-20 15:00:00,315.04,315.04,314.32,314.68,12436.0,311.8385,311.8385,311.1258,311.4822,12436.0
2024-02-20 15:10:00,314.64,315.15,314.6,314.92,20974.0,311.4426,311.9474,311.403,311.7197,20974.0
2024-02-20 15:20:00,314.99,315.69,314.99,315.46,30166.0,311.789,312.4819,311.789,312.2543,30166.0
2024-02-20 15:30:00,315.46,315.46,314.63,314.91,51232.0,312.2543,312.2543,311.4327,311.7098,51232.0
2024-02-20 15:40:00,315.06,315.34,314.88,315.15,36028.0,311.8583,312.1355,311.6801,311.9474,36028.0
2024-02-20 15:50:00,315.09,315.55,314.93,315.54,93594.0,311.888,312.3433,311.7296,312.3334,93594.0
2024-02-21 09:30:00,315.1,315.33,312.05,312.54,28702.0,311.8979,312.1256,308.8789,309.3639,28702.0
2024-02-21 09:40:00,312.44,313.03,310.63,310.81,11477.0,309.2649,309.8489,307.4733,307.6515,11477.0
2024-02-21 09:50:00,310.94,311.01,310.33,310.33,16105.0,307.7802,307.8495,307.1764,307.1764,16105.0
2024-02-21 10:00:00,310.49,311.15,310.01,311.15,8576.0,307.3348,307.9881,306.8596,307.9881,8576.0
2024-02-21 10:10:00,311.17,311.28,310.6,310.67,8463.0,308.0078,308.1167,307.4436,307.5129,8463.0
2024-02-21 10:20:00,310.68,311.3,310.47,311.16,9663.0,307.5228,308.1365,307.315,307.998,9663.0
2024-02-21 10:30:00,311.04,311.25,310.01,310.8,4853.0,307.8792,308.087,306.8596,307.6416,4853.0
2024-02-21 10:40:00,310.75,310.97,310.38,310.9,6729.0,307.5921,307.8099,307.2259,307.7406,6729.0
2024-02-21 10:50:00,310.91,310.91,310.01,310.09,8597.0,307.7505,307.7505,306.8596,306.9388,8597.0
2024-02-21 11:00:00,310.11,311.08,310.09,310.84,12849.0,306.9586,307.9188,306.9388,307.6812,12849.0
2024-02-21 11:10:00,310.89,311.56,310.76,311.37,24834.0,307.7307,308.3939,307.602,308.2058,24834.0
2024-02-21 11:20:00,311.23,311.72,310.96,311.44,3475.0,308.0672,308.5523,307.8,308.2751,3475.0
2024-02-21 11:30:00,311.41,311.55,310.62,310.81,5294.0,308.2454,308.384,307.4634,307.6515,5294.0
2024-02-21 11:40:00,310.99,311.05,310.9,310.91,2409.0,307.8297,307.8891,307.7406,307.7505,2409.0
2024-02-21 11:50:00,310.97,311.05,310.83,310.9,7778.0,307.8099,307.8891,307.6713,307.7406,7778.0
2024-02-21 12:00:00,311.05,311.07,310.78,310.93,7514.0,307.8891,307.9089,307.6218,307.7703,7514.0
2024-02-21 12:10:00,310.89,311.01,310.76,311.01,5349.0,307.7307,307.8495,307.602,307.8495,5349.0
2024-02-21 12:20:00,310.97,311.1,310.64,310.68,5664.0,307.8099,307.9386,307.4832,307.5228,5664.0
2024-02-21 12:30:00,310.72,310.72,310.42,310.61,2840.0,307.5624,307.5624,307.2655,307.4535,2840.0
2024-02-21 12:40:00,310.61,310.69,310.25,310.59,3623.0,307.4535,307.5327,307.0972,307.4337,3623.0
2024-02-21 12:50:00,310.67,310.82,310.62,310.7,2917.0,307.5129,307.6614,307.4634,307.5426,2917.0
2024-02-21 13:00:00,310.82,310.83,310.3,310.54,6762.0,307.6614,307.6713,307.1467,307.3843,6762.0
2024-02-21 13:10:00,310.58,310.77,310.37,310.73,5139.0,307.4238,307.6119,307.216,307.5723,5139.0
2024-02-21 13:20:00,310.77,310.83,310.36,310.45,3234.0,307.6119,307.6713,307.2061,307.2952,3234.0
2024-02-21 13:30:00,310.46,310.52,310.34,310.44,1540.0,307.3051,307.3645,307.1863,307.2853,1540.0
2024-02-21 13:40:00,310.49,310.66,310.47,310.64,3652.0,307.3348,307.503,307.315,307.4832,3652.0
2024-02-21 13:50:00,310.61,310.73,310.53,310.65,4619.0,307.4535,307.5723,307.3744,307.4931,4619.0
2024-02-21 14:00:00,310.49,310.85,310.34,310.82,4712.0,307.3348,307.6911,307.1863,307.6614,4712.0
2024-02-21 14:10:00,310.69,310.84,310.4,310.4,3117.0,307.5327,307.6812,307.2457,307.2457,3117.0
2024-02-21 14:20:00,310.25,310.66,310.16,310.53,3551.0,307.0972,307.503,307.0081,307.3744,3551.0
2024-02-21 14:30:00,310.47,310.47,310.1,310.1,1057.0,307.315,307.315,306.9487,306.9487,1057.0
2024-02-21 14:40:00,310.04,310.35,310.04,310.3,2905.0,306.8893,307.1962,306.8893,307.1467,2905.0
2024-02-21 14:50:00,310.32,310.42,310.3,310.36,2396.0,307.1665,307.2655,307.1467,307.2061,2396.0
2024-02-21 15:00:00,310.46,310.51,310.11,310.17,4475.0,307.3051,307.3546,306.9586,307.018,4475.0
2024-02-21 15:10:00,310.08,310.2,309.93,309.94,7593.0,306.9289,307.0477,306.7805,306.7903,7593.0
2024-02-21 15:20:00,309.93,309.94,309.53,309.86,5313.0,306.7805,306.7903,306.3845,306.7112,5313.0
2024-02-21 15:30:00,309.87,310.4,309.79,310.29,18583.0,306.7211,307.2457,306.6419,307.1368,18583.0
2024-02-21 15:40:00,310.36,310.8,310.25,310.6,10275.0,307.2061,307.6416,307.0972,307.4436,10275.0
2024-02-21 15:50:00,310.67,311.59,310.67,311.35,22742.0,307.5129,308.4236,307.5129,308.186,22742.0
2024-02-22 09:30:00,313.02,314.21,312.01,312.31,19541.0,309.839,311.017,308.8393,309.1363,19541.0
2024-02-22 09:40:00,312.01,312.51,311.02,312.25,14840.0,308.8393,309.3342,307.8594,309.0769,14840.0
2024-02-22 09:50:00,312.3,315.19,312.3,314.09,13545.0,309.1264,311.987,309.1264,310.8982,13545.0
2024-02-22 10:00:00,314.45,314.47,313.66,314.22,5677.0,311.2545,311.2743,310.4725,311.0269,5677.0
2024-02-22 10:10:00,313.96,313.96,313.43,313.8,3725.0,310.7695,310.7695,310.2449,310.6111,3725.0
2024-02-22 10:20:00,313.46,314.38,313.35,314.38,13097.0,310.2746,311.1852,310.1657,311.1852,13097.0
2024-02-22 10:30:00,314.33,314.61,314.09,314.35,1900.0,311.1357,311.4129,310.8982,311.1555,1900.0
2024-02-22 10:40:00,314.44,314.91,314.33,314.49,2122.0,311.2446,311.7098,311.1357,311.2941,2122.0
2024-02-22 10:50:00,314.46,314.77,314.45,314.46,4295.0,311.2644,311.5713,311.2545,311.2644,4295.0
2024-02-22 11:00:00,314.48,314.7,314.19,314.43,3213.0,311.2842,311.502,310.9972,311.2347,3213.0
2024-02-22 11:10:00,314.47,315.0,314.47,314.93,4329.0,311.2743,311.7989,311.2743,311.7296,4329.0
2024-02-22 11:20:00,314.94,315.65,314.85,315.64,7454.0,311.7395,312.4423,311.6505,312.4324,7454.0
2024-02-22 11:30:00,315.63,316.09,315.63,316.01,3727.0,312.4225,312.8779,312.4225,312.7987,3727.0
2024-02-22 11:40:00,315.98,316.03,315.5,315.57,2800.0,312.769,312.8185,312.2938,312.3631,2800.0
2024-02-22 11:50:00,315.44,315.52,315.39,315.49,1312.0,312.2345,312.3136,312.185,312.2839,1312.0
2024-02-22 12:00:00,315.56,315.75,315.34,315.38,3700.0,312.3532,312.5413,312.1355,312.1751,3700.0
2024-02-22 12:10:00,315.26,315.5,315.24,315.35,1796.0,312.0563,312.2938,312.0365,312.1454,1796.0
2024-02-22 12:20:00,315.36,315.51,315.2,315.43,602.0,312.1553,312.3037,311.9969,312.2246,602.0
2024-02-22 12:30:00,315.53,315.56,315.32,315.5,2310.0,312.3235,312.3532,312.1157,312.2938,2310.0
2024-02-22 12:40:00,315.5,315.92,315.33,315.92,1630.0,312.2938,312.7096,312.1256,312.7096,1630.0
2024-02-22 12:50:00,315.83,316.05,315.8,316.05,1949.0,312.6205,312.8383,312.5908,312.8383,1949.0
2024-02-22 13:00:00,315.88,316.09,315.65,316.09,1447.0,312.67,312.8779,312.4423,312.8779,1447.0
2024-02-22 13:10:00,316.14,316.27,315.86,316.27,1100.0,312.9273,313.056,312.6502,313.056,1100.0
2024-02-22 13:20:00,316.33,316.62,316.24,316.62,1285.0,313.1154,313.4025,313.0263,313.4025,1285.0
2024-02-22 13:30:00,316.68,317.15,316.68,317.15,4128.0,313.4619,313.9271,313.4619,313.9271,4128.0
2024-02-22 13:40:00,317.17,317.41,316.74,316.74,3220.0,313.9469,314.1844,313.5212,313.5212,3220.0
2024-02-22 13:50:00,316.74,316.86,316.27,316.32,4044.0,313.5212,313.64,313.056,313.1055,4044.0
2024-02-22 14:00:00,316.44,316.87,316.44,316.75,2013.0,313.2243,313.6499,313.2243,313.5311,2013.0
2024-02-22 14:10:00,316.9,317.12,316.71,316.87,2751.0,313.6796,313.8974,313.4916,313.6499,2751.0
2024-02-22 14:20:00,316.89,317.35,316.88,317.22,2066.0,313.6697,314.125,313.6598,313.9964,2066.0
2024-02-22 14:30:00,317.23,317.42,317.05,317.19,3982.0,314.0063,314.1943,313.8281,313.9667,3982.0
2024-02-22 14:40:00,317.06,317.08,316.8,316.84,1963.0,313.838,313.8578,313.5806,313.6202,1963.0
2024-02-22 14:50:00,316.66,316.68,316.28,316.42,3133.0,313.4421,313.4619,313.0659,313.2045,3133.0
2024-02-22 15:00:00,316.45,316.73,316.25,316.25,4523.0,313.2342,313.5113,313.0362,313.0362,4523.0
2024-02-22 15:10:00,316.18,316.36,316.14,316.35,2514.0,312.9669,313.1451,312.9273,313.1352,2514.0
2024-02-22 15:20:00,316.35,316.7,316.33,316.58,5679.0,313.1352,313.4817,313.1154,313.3629,5679.0
2024-02-22 15:30:00,316.46,316.51,316.2,316.3,4697.0,313.2441,313.2936,312.9867,313.0857,4697.0
2024-02-22 15:40:00,316.42,316.42,315.27,315.37,12787.0,313.2045,313.2045,312.0662,312.1652,12787.0
2024-02-22 15:50:00,315.46,315.86,315.21,315.36,57571.0,312.2543,312.6502,312.0068,312.1553,57571.0
2024-02-23 09:30:00,315.98,315.98,314.78,315.16,15290.0,312.769,312.769,311.5812,311.9573,15290.0
2024-02-23 09:40:00,315.16,315.16,314.18,314.2,4314.0,311.9573,311.9573,310.9873,311.0071,4314.0
2024-02-23 09:50:00,314.07,315.32,314.07,315.25,6291.0,310.8784,312.1157,310.8784,312.0464,6291.0
2024-02-23 10:00:00,315.41,316.16,314.93,315.44,5683.0,312.2048,312.9471,311.7296,312.2345,5683.0
2024-02-23 10:10:00,315.4,315.89,315.24,315.35,2344.0,312.1949,312.6799,312.0365,312.1454,2344.0
2024-02-23 10:20:00,315.71,315.81,315.08,315.45,8647.0,312.5017,312.6007,311.8781,312.2444,8647.0
2024-02-23 10:30:00,315.3,316.1,315.3,315.81,4601.0,312.0959,312.8878,312.0959,312.6007,4601.0
2024-02-23 10:40:00,315.68,316.11,315.68,316.02,1582.0,312.472,312.8976,312.472,312.8086,1582.0
2024-02-23 10:50:00,315.88,316.15,315.79,316.15,2639.0,312.67,312.9372,312.5809,312.9372,2639.0
2024-02-23 11:00:00,316.0,316.03,315.23,315.49,3077.0,312.7888,312.8185,312.0266,312.2839,3077.0
2024-02-23 11:10:00,315.24,315.27,314.86,314.99,1784.0,312.0365,312.0662,311.6604,311.789,1784.0
2024-02-23 11:20:00,315.02,315.25,315.01,315.25,902.0,311.8187,312.0464,311.8088,312.0464,902.0
2024-02-23 11:30:00,315.12,315.4,315.11,315.31,763.0,311.9177,312.1949,311.9078,312.1058,763.0
2024-02-23 11:40:00,315.37,315.39,315.21,315.26,2879.0,312.1652,312.185,312.0068,312.0563,2879.0
2024-02-23 11:50:00,315.16,315.18,314.92,315.06,1283.0,311.9573,311.9771,311.7197,311.8583,1283.0
2024-02-23 12:00:00,315.08,315.56,315.08,315.56,14308.0,311.8781,312.3532,311.8781,312.3532,14308.0
2024-02-23 12:10:00,315.62,315.76,315.4,315.59,2110.0,312.4126,312.5512,312.1949,312.3829,2110.0
2024-02-23 12:20:00,315.47,315.55,315.35,315.5,8983.0,312.2642,312.3433,312.1454,312.2938,8983.0
2024-02-23 12:30:00,315.48,315.61,315.31,315.54,800.0,312.2741,312.4027,312.1058,312.3334,800.0
2024-02-23 12:40:00,315.7,315.71,315.51,315.62,2023.0,312.4918,312.5017,312.3037,312.4126,2023.0
2024-02-23 12:50:00,315.47,315.48,315.24,315.43,2943.0,312.2642,312.2741,312.0365,312.2246,2943.0
2024-02-23 13:00:00,315.28,315.44,315.28,315.37,1100.0,312.0761,312.2345,312.0761,312.1652,1100.0
2024-02-23 13:10:00,315.5,315.52,315.34,315.46,764.0,312.2938,312.3136,312.1355,312.2543,764.0
2024-02-23 13:20:00,315.5,315.51,315.35,315.37,1007.0,312.2938,312.3037,312.1454,312.1652,1007.0
2024-02-23 13:30:00,315.43,315.58,315.39,315.57,1865.0,312.2246,312.373,312.185,312.3631,1865.0
2024-02-23 13:40:00,315.48,315.55,315.29,315.29,2339.0,312.2741,312.3433,312.086,312.086,2339.0
2024-02-23 13:50:00,315.44,315.44,315.29,315.44,5391.0,312.2345,312.2345,312.086,312.2345,5391.0
2024-02-23 14:00:00,315.44,315.46,315.28,315.46,2403.0,312.2345,312.2543,312.0761,312.2543,2403.0
2024-02-23 14:10:00,315.35,315.36,315.09,315.1,1363.0,312.1454,312.1553,311.888,311.8979,1363.0
2024-02-23 14:20:00,315.02,315.02,314.93,314.94,1194.0,311.8187,311.8187,311.7296,311.7395,1194.0
2024-02-23 14:30:00,314.86,315.07,314.79,315.0,1700.0,311.6604,311.8682,311.5911,311.7989,1700.0
2024-02-23 14:40:00,315.04,315.04,314.67,314.67,1984.0,311.8385,311.8385,311.4723,311.4723,1984.0
2024-02-23 14:50:00,314.49,314.69,314.41,314.62,5500.0,311.2941,311.4921,311.2149,311.4228,5500.0
2024-02-23 15:00:00,314.62,314.84,314.62,314.67,24311.0,311.4228,311.6406,311.4228,311.4723,24311.0
2024-02-23 15:10:00,314.76,315.05,314.72,315.04,3933.0,311.5614,311.8484,311.5218,311.8385,3933.0
2024-02-23 15:20:00,315.04,315.35,315.0,315.15,5756.0,311.8385,312.1454,311.7989,311.9474,5756.0
2024-02-23 15:30:00,315.17,315.18,314.75,314.8,9364.0,311.9672,311.9771,311.5515,311.601,9364.0
2024-02-23 15:40:00,314.8,315.18,314.78,315.07,5475.0,311.601,311.9771,311.5812,311.8682,5475.0
2024-02-23 15:50:00,315.03,315.47,314.84,315.24,31546.0,311.8286,312.2642,311.6406,312.0365,31546.0
2024-02-26 09:30:00,316.21,316.99,315.56,316.03,8942.0,312.9966,313.7687,312.3532,312.8185,8942.0
2024-02-26 09:40:00,315.4,316.4,315.4,315.69,2976.0,312.1949,313.1847,312.1949,312.4819,2976.0
2024-02-26 09:50:00,315.83,316.42,315.58,316.0,7210.0,312.6205,313.2045,312.373,312.7888,7210.0
2024-02-26 10:00:00,315.78,316.0,315.28,315.75,4167.0,312.571,312.7888,312.0761,312.5413,4167.0
2024-02-26 10:10:00,315.74,315.88,315.58,315.58,2879.0,312.5314,312.67,312.373,312.373,2879.0
2024-02-26 10:20:00,315.4,315.9,315.09,315.62,1934.0,312.1949,312.6898,311.888,312.4126,1934.0
2024-02-26 10:30:00,315.6,315.61,315.4,315.56,2298.0,312.3928,312.4027,312.1949,312.3532,2298.0
2024-02-26 10:40:00,315.32,315.32,315.03,315.03,4237.0,312.1157,312.1157,311.8286,311.8286,4237.0
2024-02-26 10:50:00,315.03,315.3,314.87,314.87,3840.0,311.8286,312.0959,311.6702,311.6702,3840.0
2024-02-26 11:00:00,314.86,315.06,314.5,314.5,4194.0,311.6604,311.8583,311.304,311.304,4194.0
2024-02-26 11:10:00,314.37,314.78,314.24,314.53,3067.0,311.1753,311.5812,311.0467,311.3337,3067.0
2024-02-26 11:20:00,314.62,314.8,314.58,314.67,3909.0,311.4228,311.601,311.3832,311.4723,3909.0
2024-02-26 11:30:00,314.79,314.91,314.74,314.83,2601.0,311.5911,311.7098,311.5416,311.6307,2601.0
2024-02-26 11:40:00,314.88,315.22,314.88,315.13,1662.0,311.6801,312.0167,311.6801,311.9276,1662.0
2024-02-26 11:50:00,315.06,315.31,315.06,315.21,2700.0,311.8583,312.1058,311.8583,312.0068,2700.0
2024-02-26 12:00:00,315.05,315.68,315.05,315.61,5656.0,311.8484,312.472,311.8484,312.4027,5656.0
2024-02-26 12:10:00,315.64,315.87,315.64,315.71,1793.0,312.4324,312.6601,312.4324,312.5017,1793.0
2024-02-26 12:20:00,315.7,315.7,315.65,315.68,1040.0,312.4918,312.4918,312.4423,312.472,1040.0
2024-02-26 12:30:00,315.76,315.76,315.28,315.28,2196.0,312.5512,312.5512,312.0761,312.0761,2196.0
2024-02-26 12:40:00,315.38,315.6,315.37,315.6,1686.0,312.1751,312.3928,312.1652,312.3928,1686.0
2024-02-26 12:50:00,315.59,315.59,315.37,315.37,1100.0,312.3829,312.3829,312.1652,312.1652,1100.0
2024-02-26 13:00:00,315.31,315.42,315.3,315.42,500.0,312.1058,312.2147,312.0959,312.2147,500.0
2024-02-26 13:10:00,315.48,315.55,315.41,315.44,2296.0,312.2741,312.3433,312.2048,312.2345,2296.0
2024-02-26 13:20:00,315.41,315.41,314.94,314.94,1241.0,312.2048,312.2048,311.7395,311.7395,1241.0
2024-02-26 13:30:00,314.88,314.95,314.25,314.29,4469.0,311.6801,311.7494,311.0566,311.0961,4469.0
2024-02-26 13:40:00,314.45,314.69,314.45,314.54,2323.0,311.2545,311.4921,311.2545,311.3436,2323.0
2024-02-26 13:50:00,314.4,314.63,314.4,314.63,941.0,311.205,311.4327,311.205,311.4327,941.0
2024-02-26 14:00:00,314.64,314.72,314.54,314.65,1690.0,311.4426,311.5218,311.3436,311.4525,1690.0
2024-02-26 14:10:00,314.55,314.55,314.06,314.21,13020.0,311.3535,311.3535,310.8685,311.017,13020.0
2024-02-26 14:20:00,314.27,314.44,314.27,314.38,1511.0,311.0763,311.2446,311.0763,311.1852,1511.0
2024-02-26 14:30:00,314.4,314.67,314.39,314.4,3068.0,311.205,311.4723,311.1951,311.205,3068.0
2024-02-26 14:40:00,314.27,314.45,314.27,314.45,1143.0,311.0763,311.2545,311.0763,311.2545,1143.0
2024-02-26 14:50:00,314.41,314.54,314.38,314.44,1319.0,311.2149,311.3436,311.1852,311.2446,1319.0
2024-02-26 15:00:00,314.5,314.7,314.46,314.7,2523.0,311.304,311.502,311.2644,311.502,2523.0
2024-02-26 15:10:00,314.67,314.7,314.46,314.5,2302.0,311.4723,311.502,311.2644,311.304,2302.0
2024-02-26 15:20:00,314.48,314.67,314.4,314.66,3074.0,311.2842,311.4723,311.205,311.4624,3074.0
2024-02-26 15:30:00,314.73,314.75,314.4,314.45,15224.0,311.5317,311.5515,311.205,311.2545,15224.0
2024-02-26 15:40:00,314.35,314.8,314.34,314.8,9538.0,311.1555,311.601,311.1456,311.601,9538.0
2024-02-26 15:50:00,314.82,315.06,314.32,314.43,42394.0,311.6208,311.8583,311.1258,311.2347,42394.0
2024-02-27 09:30:00,314.0,314.39,313.14,314.05,10483.0,310.8091,311.1951,309.9578,310.8586,10483.0
2024-02-27 09:40:00,314.19,314.79,314.15,314.27,5515.0,310.9972,311.5911,310.9576,311.0763,5515.0
2024-02-27 09:50:00,314.68,314.83,314.51,314.69,3044.0,311.4822,311.6307,311.3139,311.4921,3044.0
2024-02-27 10:00:00,314.73,315.23,314.42,314.93,10052.0,311.5317,312.0266,311.2248,311.7296,10052.0
2024-02-27 10:10:00,314.88,314.94,314.71,314.91,3794.0,311.6801,311.7395,311.5119,311.7098,3794.0
2024-02-27 10:20:00,314.81,315.16,314.75,315.03,2500.0,311.6109,311.9573,311.5515,311.8286,2500.0
2024-02-27 10:30:00,315.03,315.03,314.69,314.92,3879.0,311.8286,311.8286,311.4921,311.7197,3879.0
2024-02-27 10:40:00,314.94,315.07,314.74,314.81,4521.0,311.7395,311.8682,311.5416,311.6109,4521.0
2024-02-27 10:50:00,314.81,314.99,314.38,314.39,2053.0,311.6109,311.789,311.1852,311.1951,2053.0
2024-02-27 11:00:00,314.13,314.29,313.75,313.75,1157.0,310.9378,311.0961,310.5616,310.5616,1157.0
2024-02-27 11:10:00,313.88,313.89,313.44,313.63,4451.0,310.6903,310.7002,310.2548,310.4429,4451.0
2024-02-27 11:20:00,313.63,313.9,313.56,313.87,2121.0,310.4429,310.7101,310.3736,310.6804,2121.0
2024-02-27 11:30:00,313.57,314.14,313.57,313.63,3278.0,310.3835,310.9477,310.3835,310.4429,3278.0
2024-02-27 11:40:00,313.63,313.78,313.45,313.66,1000.0,310.4429,310.5913,310.2647,310.4725,1000.0
2024-02-27 11:50:00,313.84,314.1,313.83,313.93,3694.0,310.6507,310.9081,310.6408,310.7398,3694.0
2024-02-27 12:00:00,313.93,314.26,313.92,314.05,4213.0,310.7398,311.0664,310.7299,310.8586,4213.0
2024-02-27 12:10:00,314.12,314.14,313.92,314.13,2157.0,310.9279,310.9477,310.7299,310.9378,2157.0
2024-02-27 12:20:00,314.13,314.19,313.91,314.0,3932.0,310.9378,310.9972,310.72,310.8091,3932.0
2024-02-27 12:30:00,313.92,314.1,313.86,313.86,3655.0,310.7299,310.9081,310.6705,310.6705,3655.0
2024-02-27 12:40:00,313.82,314.22,313.82,314.22,6375.0,310.6309,311.0269,310.6309,311.0269,6375.0
2024-02-27 12:50:00,314.36,314.36,313.95,313.96,5787.0,311.1654,311.1654,310.7596,310.7695,5787.0
2024-02-27 13:00:00,313.97,314.18,313.97,313.98,1120.0,310.7794,310.9873,310.7794,310.7893,1120.0
2024-02-27 13:10:00,314.07,314.08,313.88,314.07,1208.0,310.8784,310.8883,310.6903,310.8784,1208.0
2024-02-27 13:20:00,313.88,313.97,313.74,313.84,4700.0,310.6903,310.7794,310.5517,310.6507,4700.0
2024-02-27 13:30:00,313.73,313.8,313.55,313.63,2941.0,310.5418,310.6111,310.3637,310.4429,2941.0
2024-02-27 13:40:00,313.56,313.88,313.56,313.79,6968.0,310.3736,310.6903,310.3736,310.6012,6968.0
2024-02-27 13:50:00,313.79,314.26,313.74,314.01,13253.0,310.6012,311.0664,310.5517,310.819,13253.0
2024-02-27 14:00:00,314.08,314.28,314.0,314.17,2002.0,310.8883,311.0862,310.8091,310.9774,2002.0
2024-02-27 14:10:00,314.03,314.41,313.96,314.35,4953.0,310.8388,311.2149,310.7695,311.1555,4953.0
2024-02-27 14:20:00,314.35,314.35,314.13,314.29,3428.0,311.1555,311.1555,310.9378,311.0961,3428.0
2024-02-27 14:30:00,314.29,314.29,313.9,313.92,3411.0,311.0961,311.0961,310.7101,310.7299,3411.0
2024-02-27 14:40:00,313.91,313.93,313.81,313.86,1756.0,310.72,310.7398,310.621,310.6705,1756.0
2024-02-27 14:50:00,313.77,313.93,313.63,313.86,4931.0,310.5814,310.7398,310.4429,310.6705,4931.0
2024-02-27 15:00:00,313.91,314.08,313.91,314.0,5391.0,310.72,310.8883,310.72,310.8091,5391.0
2024-02-27 15:10:00,313.87,313.99,313.6,313.6,1770.0,310.6804,310.7992,310.4132,310.4132,1770.0
2024-02-27 15:20:00,313.59,314.14,313.59,314.14,3356.0,310.4033,310.9477,310.4033,310.9477,3356.0
2024-02-27 15:30:00,313.92,314.26,313.92,314.2,5829.0,310.7299,311.0664,310.7299,311.0071,5829.0
2024-02-27 15:40:00,314.19,314.61,314.18,314.47,8720.0,310.9972,311.4129,310.9873,311.2743,8720.0
2024-02-27 15:50:00,314.5,315.43,313.84,315.38,73773.0,311.304,312.2246,310.6507,312.1751,73773.0
2024-02-28 09:30:00,316.02,316.63,315.03,316.52,6908.0,312.8086,313.4124,311.8286,313.3035,6908.0
2024-02-28 09:40:00,315.86,316.08,315.32,315.81,3237.0,312.6502,312.868,312.1157,312.6007,3237.0
2024-02-28 09:50:00,316.05,316.05,315.36,315.74,3046.0,312.8383,312.8383,312.1553,312.5314,3046.0
2024-02-28 10:00:00,315.75,315.97,315.57,315.66,3941.0,312.5413,312.7591,312.3631,312.4522,3941.0
2024-02-28 10:10:00,315.83,315.93,315.63,315.93,1665.0,312.6205,312.7195,312.4225,312.7195,1665.0
2024-02-28 10:20:00,315.97,316.33,315.96,316.12,2675.0,312.7591,313.1154,312.7492,312.9075,2675.0
2024-02-28 10:30:00,316.33,316.47,316.25,316.43,1319.0,313.1154,313.254,313.0362,313.2144,1319.0
2024-02-28 10:40:00,316.44,316.56,316.39,316.56,2899.0,313.2243,313.3431,313.1748,313.3431,2899.0
2024-02-28 10:50:00,316.53,316.78,316.46,316.73,2235.0,313.3134,313.5608,313.2441,313.5113,2235.0
2024-02-28 11:00:00,316.79,316.81,316.57,316.74,2319.0,313.5707,313.5905,313.353,313.5212,2319.0
2024-02-28 11:10:00,316.74,317.24,316.74,317.23,8223.0,313.5212,314.0162,313.5212,314.0063,8223.0
2024-02-28 11:20:00,317.11,317.11,316.97,317.08,1041.0,313.8875,313.8875,313.7489,313.8578,1041.0
2024-02-28 11:30:00,316.99,317.01,316.77,316.85,1106.0,313.7687,313.7885,313.5509,313.6301,1106.0
2024-02-28 11:40:00,316.9,317.14,316.66,317.14,3353.0,313.6796,313.9172,313.4421,313.9172,3353.0
2024-02-28 11:50:00,317.0,317.0,316.83,316.87,500.0,313.7786,313.7786,313.6103,313.6499,500.0
2024-02-28 12:00:00,316.83,316.83,316.47,316.51,1011.0,313.6103,313.6103,313.254,313.2936,1011.0
2024-02-28 12:10:00,316.31,316.42,316.11,316.11,600.0,313.0956,313.2045,312.8976,312.8976,600.0
2024-02-28 12:20:00,316.1,316.1,315.76,315.96,2121.0,312.8878,312.8878,312.5512,312.7492,2121.0
2024-02-28 12:30:00,315.99,316.01,315.98,315.99,423.0,312.7789,312.7987,312.769,312.7789,423.0
2024-02-28 12:40:00,316.08,316.16,316.08,316.16,200.0,312.868,312.9471,312.868,312.9471,200.0
2024-02-28 12:50:00,316.16,316.21,315.98,316.13,1849.0,312.9471,312.9966,312.769,312.9174,1849.0
2024-02-28 13:00:00,316.21,316.42,316.21,316.38,857.0,312.9966,313.2045,312.9966,313.1649,857.0
2024-02-28 13:10:00,316.28,316.45,316.23,316.44,1000.0,313.0659,313.2342,313.0164,313.2243,1000.0
2024-02-28 13:20:00,316.55,316.57,316.46,316.5,911.0,313.3332,313.353,313.2441,313.2837,911.0
2024-02-28 13:30:00,316.63,316.77,316.55,316.55,1011.0,313.4124,313.5509,313.3332,313.3332,1011.0
2024-02-28 13:40:00,316.65,316.68,316.45,316.68,800.0,313.4322,313.4619,313.2342,313.4619,800.0
2024-02-28 13:50:00,316.69,316.84,316.69,316.77,500.0,313.4718,313.6202,313.4718,313.5509,500.0
2024-02-28 14:00:00,316.57,316.57,316.46,316.46,202.0,313.353,313.353,313.2441,313.2441,202.0
2024-02-28 14:10:00,316.39,316.6,316.18,316.54,2952.0,313.1748,313.3827,312.9669,313.3233,2952.0
2024-02-28 14:20:00,316.65,316.76,316.54,316.72,1238.0,313.4322,313.541,313.3233,313.5014,1238.0
2024-02-28 14:30:00,316.8,316.8,316.4,316.76,3013.0,313.5806,313.5806,313.1847,313.541,3013.0
2024-02-28 14:40:00,316.83,316.88,316.73,316.75,1961.0,313.6103,313.6598,313.5113,313.5311,1961.0
2024-02-28 14:50:00,316.76,317.02,316.76,316.98,3521.0,313.541,313.7984,313.541,313.7588,3521.0
2024-02-28 15:00:00,316.87,317.07,316.44,316.5,3330.0,313.6499,313.8479,313.2243,313.2837,3330.0
2024-02-28 15:10:00,316.51,316.51,316.39,316.49,1550.0,313.2936,313.2936,313.1748,313.2738,1550.0
2024-02-28 15:20:00,316.47,316.53,316.28,316.4,23586.0,313.254,313.3134,313.0659,313.1847,23586.0
2024-02-28 15:30:00,316.3,316.52,316.3,316.46,4597.0,313.0857,313.3035,313.0857,313.2441,4597.0
2024-02-28 15:40:00,316.5,316.53,315.99,316.22,13615.0,313.2837,313.3134,312.7789,313.0065,13615.0
2024-02-28 15:50:00,316.22,317.7,316.12,317.66,48886.0,313.0065,314.4715,312.9075,314.4319,48886.0
2024-02-29 09:30:00,316.91,318.0,315.78,316.5,11301.0,313.6895,314.7684,312.571,313.2837,11301.0
2024-02-29 09:40:00,316.13,316.13,314.46,314.88,2419.0,312.9174,312.9174,311.2644,311.6801,2419.0
2024-02-29 09:50:00,314.99,315.04,313.86,314.14,2032.0,311.789,311.8385,310.6705,310.9477,2032.0
2024-02-29 10:00:00,313.9,314.41,312.46,313.16,3118.0,310.7101,311.2149,309.2847,309.9776,3118.0
2024-02-29 10:10:00,313.38,313.39,312.7,313.03,1385.0,310.1954,310.2053,309.5223,309.8489,1385.0
2024-02-29 10:20:00,313.03,313.72,312.69,312.69,4879.0,309.8489,310.5319,309.5124,309.5124,4879.0
2024-02-29 10:30:00,312.61,312.96,312.39,312.49,5266.0,309.4332,309.7797,309.2155,309.3144,5266.0
2024-02-29 10:40:00,312.48,312.52,312.03,312.2,2514.0,309.3045,309.3441,308.8591,309.0274,2514.0
2024-02-29 10:50:00,312.22,313.04,312.22,313.04,3797.0,309.0472,309.8588,309.0472,309.8588,3797.0
2024-02-29 11:00:00,313.09,313.44,312.88,313.38,3481.0,309.9083,310.2548,309.7005,310.1954,3481.0
2024-02-29 11:10:00,313.49,313.49,312.9,313.18,2574.0,310.3043,310.3043,309.7203,309.9974,2574.0
2024-02-29 11:20:00,313.08,313.73,313.06,313.68,4045.0,309.8984,310.5418,309.8786,310.4923,4045.0
2024-02-29 11:30:00,313.45,313.46,312.21,312.21,3629.0,310.2647,310.2746,309.0373,309.0373,3629.0
2024-02-29 11:40:00,312.2,312.2,311.85,311.93,2901.0,309.0274,309.0274,308.6809,308.7601,2901.0
2024-02-29 11:50:00,311.98,312.02,311.66,311.66,3093.0,308.8096,308.8492,308.4929,308.4929,3093.0
2024-02-29 12:00:00,311.84,312.25,311.84,312.06,2644.0,308.671,309.0769,308.671,308.8888,2644.0
2024-02-29 12:10:00,312.03,312.24,311.96,312.17,1422.0,308.8591,309.067,308.7898,308.9977,1422.0
2024-02-29 12:20:00,312.17,312.99,312.17,312.99,1320.0,308.9977,309.8094,308.9977,309.8094,1320.0
2024-02-29 12:30:00,312.98,312.98,312.84,312.84,254.0,309.7995,309.7995,309.6609,309.6609,254.0
2024-02-29 12:40:00,312.99,313.18,312.93,313.18,2885.0,309.8094,309.9974,309.75,309.9974,2885.0
2024-02-29 12:50:00,313.36,313.5,313.03,313.03,3612.0,310.1756,310.3142,309.8489,309.8489,3612.0
2024-02-29 13:00:00,313.04,313.32,313.04,313.31,600.0,309.8588,310.136,309.8588,310.1261,600.0
2024-02-29 13:10:00,313.21,313.33,313.08,313.2,4412.0,310.0271,310.1459,309.8984,310.0172,4412.0
2024-02-29 13:20:00,313.25,313.25,312.87,313.08,3391.0,310.0667,310.0667,309.6906,309.8984,3391.0
2024-02-29 13:30:00,313.01,313.35,312.99,313.31,4220.0,309.8292,310.1657,309.8094,310.1261,4220.0
2024-02-29 13:40:00,313.33,313.99,313.26,313.96,4151.0,310.1459,310.7992,310.0766,310.7695,4151.0
2024-02-29 13:50:00,313.87,314.41,313.87,314.21,5746.0,310.6804,311.2149,310.6804,311.017,5746.0
2024-02-29 14:00:00,314.29,314.32,313.51,313.59,7309.0,311.0961,311.1258,310.3241,310.4033,7309.0
2024-02-29 14:10:00,313.8,314.21,313.8,314.05,9234.0,310.6111,311.017,310.6111,310.8586,9234.0
2024-02-29 14:20:00,314.05,314.26,313.88,314.04,8971.0,310.8586,311.0664,310.6903,310.8487,8971.0
2024-02-29 14:30:00,313.98,314.2,313.67,314.16,5932.0,310.7893,311.0071,310.4824,310.9675,5932.0
2024-02-29 14:40:00,314.2,314.4,314.01,314.13,8455.0,311.0071,311.205,310.819,310.9378,8455.0
2024-02-29 14:50:00,314.14,314.36,313.77,314.3,5669.0,310.9477,311.1654,310.5814,311.106,5669.0
2024-02-29 15:00:00,314.36,314.54,314.21,314.46,5392.0,311.1654,311.3436,311.017,311.2644,5392.0
2024-02-29 15:10:00,314.42,314.94,314.34,314.88,10058.0,311.2248,311.7395,311.1456,311.6801,10058.0
2024-02-29 15:20:00,314.9,315.21,314.9,315.17,11460.0,311.6999,312.0068,311.6999,311.9672,11460.0
2024-02-29 15:30:00,315.23,315.9,315.23,315.78,13597.0,312.0266,312.6898,312.0266,312.571,13597.0
2024-02-29 15:40:00,315.74,316.01,315.58,315.91,16312.0,312.5314,312.7987,312.373,312.6997,16312.0
2024-02-29 15:50:00,315.99,316.51,315.48,315.49,70731.0,312.7789,313.2936,312.2741,312.2839,70731.0
2024-03-01 09:30:00,316.04,316.04,314.33,314.64,7748.0,312.8284,312.8284,311.1357,311.4426,7748.0
2024-03-01 09:40:00,314.01,314.3,314.01,314.3,601.0,310.819,311.106,310.819,311.106,601.0
2024-03-01 09:50:00,313.81,313.81,312.54,312.95,2251.0,310.621,310.621,309.3639,309.7698,2251.0
2024-03-01 10:00:00,313.22,313.45,311.97,312.16,4248.0,310.037,310.2647,308.7997,308.9878,4248.0
2024-03-01 10:10:00,312.22,313.15,312.01,313.11,4422.0,309.0472,309.9677,308.8393,309.9281,4422.0
2024-03-01 10:20:00,312.76,313.78,312.66,313.78,3758.0,309.5817,310.5913,309.4827,310.5913,3758.0
2024-03-01 10:30:00,313.98,313.98,313.5,313.5,2433.0,310.7893,310.7893,310.3142,310.3142,2433.0
2024-03-01 10:40:00,313.39,313.68,313.06,313.6,3812.0,310.2053,310.4923,309.8786,310.4132,3812.0
2024-03-01 10:50:00,313.69,314.56,313.69,314.53,13755.0,310.5022,311.3634,310.5022,311.3337,13755.0
2024-03-01 11:00:00,314.74,314.89,314.32,314.7,9884.0,311.5416,311.69,311.1258,311.502,9884.0
2024-03-01 11:10:00,314.77,314.95,314.48,314.68,10641.0,311.5713,311.7494,311.2842,311.4822,10641.0
2024-03-01 11:20:00,314.63,315.08,314.13,314.27,10650.0,311.4327,311.8781,310.9378,311.0763,10650.0
2024-03-01 11:30:00,314.11,314.25,313.01,313.09,6421.0,310.918,311.0566,309.8292,309.9083,6421.0
2024-03-01 11:40:00,313.09,314.05,313.01,314.0,6299.0,309.9083,310.8586,309.8292,310.8091,6299.0
2024-03-01 11:50:00,314.0,314.0,313.4,313.8,4917.0,310.8091,310.8091,310.2152,310.6111,4917.0
2024-03-01 12:00:00,313.61,313.82,313.28,313.6,6771.0,310.4231,310.6309,310.0964,310.4132,6771.0
2024-03-01 12:10:00,313.37,313.49,313.28,313.49,613.0,310.1855,310.3043,310.0964,310.3043,613.0
2024-03-01 12:20:00,313.46,313.82,313.46,313.59,2432.0,310.2746,310.6309,310.2746,310.4033,2432.0
2024-03-01 12:30:00,313.38,313.51,313.24,313.25,1387.0,310.1954,310.3241,310.0568,310.0667,1387.0
2024-03-01 12:40:00,313.3,313.41,313.19,313.41,1701.0,310.1162,310.2251,310.0073,310.2251,1701.0
2024-03-01 12:50:00,313.35,313.35,313.22,313.31,1319.0,310.1657,310.1657,310.037,310.1261,1319.0
2024-03-01 13:00:00,313.21,313.41,313.21,313.41,1209.0,310.0271,310.2251,310.0271,310.2251,1209.0
2024-03-01 13:10:00,313.33,313.41,313.16,313.28,1408.0,310.1459,310.2251,309.9776,310.0964,1408.0
2024-03-01 13:20:00,313.11,313.4,313.11,313.29,1777.0,309.9281,310.2152,309.9281,310.1063,1777.0
2024-03-01 13:30:00,313.21,313.21,312.61,312.61,6189.0,310.0271,310.0271,309.4332,309.4332,6189.0
2024-03-01 13:40:00,312.72,313.03,312.7,312.84,3958.0,309.5421,309.8489,309.5223,309.6609,3958.0
2024-03-01 13:50:00,312.67,313.07,312.67,312.88,3578.0,309.4926,309.8885,309.4926,309.7005,3578.0
2024-03-01 14:00:00,313.0,313.33,313.0,313.33,6505.0,309.8193,310.1459,309.8193,310.1459,6505.0
2024-03-01 14:10:00,313.38,313.71,313.17,313.63,7823.0,310.1954,310.522,309.9875,310.4429,7823.0
2024-03-01 14:20:00,313.65,313.77,313.62,313.71,3144.0,310.4626,310.5814,310.433,310.522,3144.0
2024-03-01 14:30:00,313.71,313.73,313.49,313.56,7227.0,310.522,310.5418,310.3043,310.3736,7227.0
2024-03-01 14:40:00,313.56,313.7,313.55,313.57,3687.0,310.3736,310.5121,310.3637,310.3835,3687.0
2024-03-01 14:50:00,313.64,313.79,313.57,313.68,11453.0,310.4527,310.6012,310.3835,310.4923,11453.0
2024-03-01 15:00:00,313.62,313.79,313.58,313.62,5448.0,310.433,310.6012,310.3934,310.433,5448.0
2024-03-01 15:10:00,313.73,314.19,313.73,314.19,3442.0,310.5418,310.9972,310.5418,310.9972,3442.0
2024-03-01 15:20:00,314.15,314.42,314.08,314.34,5213.0,310.9576,311.2248,310.8883,311.1456,5213.0
2024-03-01 15:30:00,314.46,314.8,314.38,314.73,5335.0,311.2644,311.601,311.1852,311.5317,5335.0
2024-03-01 15:40:00,314.64,314.69,314.31,314.46,7234.0,311.4426,311.4921,311.1159,311.2644,7234.0
2024-03-01 15:50:00,314.49,314.85,314.23,314.23,36473.0,311.2941,311.6505,311.0368,311.0368,36473.0
2024-03-04 09:30:00,313.51,314.0,310.56,312.99,26250.0,310.3241,310.8091,307.404,309.8094,26250.0
2024-03-04 09:40:00,312.34,313.06,312.08,313.06,20910.0,309.166,309.8786,308.9086,309.8786,20910.0
2024-03-04 09:50:00,312.76,313.37,312.41,313.16,6038.0,309.5817,310.1855,309.2352,309.9776,6038.0
2024-03-04 10:00:00,313.34,314.24,313.08,313.89,21778.0,310.1558,311.0467,309.8984,310.7002,21778.0
2024-03-04 10:10:00,313.87,314.12,313.48,313.65,2572.0,310.6804,310.9279,310.2944,310.4626,2572.0
2024-03-04 10:20:00,313.65,313.72,313.39,313.49,10057.0,310.4626,310.5319,310.2053,310.3043,10057.0
2024-03-04 10:30:00,313.69,313.69,312.91,313.03,5789.0,310.5022,310.5022,309.7302,309.8489,5789.0
2024-03-04 10:40:00,313.16,313.55,313.16,313.39,2956.0,309.9776,310.3637,309.9776,310.2053,2956.0
2024-03-04 10:50:00,313.4,313.46,313.19,313.43,2683.0,310.2152,310.2746,310.0073,310.2449,2683.0
2024-03-04 11:00:00,313.53,313.72,313.35,313.61,3990.0,310.3439,310.5319,310.1657,310.4231,3990.0
2024-03-04 11:10:00,313.54,313.54,312.81,312.81,2611.0,310.3538,310.3538,309.6312,309.6312,2611.0
2024-03-04 11:20:00,312.9,313.5,312.9,313.5,2619.0,309.7203,310.3142,309.7203,310.3142,2619.0
2024-03-04 11:30:00,313.82,314.4,313.44,313.55,12921.0,310.6309,311.205,310.2548,310.3637,12921.0
2024-03-04 11:40:00,313.71,313.8,313.36,313.63,3254.0,310.522,310.6111,310.1756,310.4429,3254.0
2024-03-04 11:50:00,313.74,313.87,313.59,313.66,2585.0,310.5517,310.6804,310.4033,310.4725,2585.0
2024-03-04 12:00:00,313.66,313.95,313.65,313.8,2952.0,310.4725,310.7596,310.4626,310.6111,2952.0
2024-03-04 12:10:00,313.91,313.95,313.74,313.95,2111.0,310.72,310.7596,310.5517,310.7596,2111.0
2024-03-04 12:20:00,313.99,314.2,313.91,314.2,1658.0,310.7992,311.0071,310.72,311.0071,1658.0
2024-03-04 12:30:00,314.22,314.57,314.22,314.46,2773.0,311.0269,311.3733,311.0269,311.2644,2773.0
2024-03-04 12:40:00,314.58,314.78,314.58,314.78,1410.0,311.3832,311.5812,311.3832,311.5812,1410.0
2024-03-04 12:50:00,314.85,314.91,314.81,314.91,782.0,311.6505,311.7098,311.6109,311.7098,782.0
2024-03-04 13:00:00,314.76,315.2,314.73,315.02,4709.0,311.5614,311.9969,311.5317,311.8187,4709.0
2024-03-04 13:10:00,315.03,315.22,314.99,315.21,1664.0,311.8286,312.0167,311.789,312.0068,1664.0
2024-03-04 13:20:00,315.19,315.3,315.1,315.3,1252.0,311.987,312.0959,311.8979,312.0959,1252.0
2024-03-04 13:30:00,315.3,315.36,315.02,315.15,5746.0,312.0959,312.1553,311.8187,311.9474,5746.0
2024-03-04 13:40:00,315.21,315.44,315.2,315.32,3586.0,312.0068,312.2345,311.9969,312.1157,3586.0
2024-03-04 13:50:00,315.35,315.7,315.35,315.7,2498.0,312.1454,312.4918,312.1454,312.4918,2498.0
2024-03-04 14:00:00,315.7,315.78,315.67,315.69,1409.0,312.4918,312.571,312.4621,312.4819,1409.0
2024-03-04 14:10:00,315.75,315.89,315.63,315.63,3187.0,312.5413,312.6799,312.4225,312.4225,3187.0
2024-03-04 14:20:00,315.48,315.7,315.38,315.69,3003.0,312.2741,312.4918,312.1751,312.4819,3003.0
2024-03-04 14:30:00,315.69,315.8,315.57,315.75,2393.0,312.4819,312.5908,312.3631,312.5413,2393.0
2024-03-04 14:40:00,315.74,315.77,315.61,315.63,2779.0,312.5314,312.5611,312.4027,312.4225,2779.0
2024-03-04 14:50:00,315.62,315.8,315.61,315.74,1531.0,312.4126,312.5908,312.4027,312.5314,1531.0
2024-03-04 15:00:00,315.77,316.06,315.74,316.06,1500.0,312.5611,312.8482,312.5314,312.8482,1500.0
2024-03-04 15:10:00,316.06,316.3,316.04,316.19,3981.0,312.8482,313.0857,312.8284,312.9768,3981.0
2024-03-04 15:20:00,316.1,316.22,315.97,316.0,3417.0,312.8878,313.0065,312.7591,312.7888,3417.0
2024-03-04 15:30:00,316.02,316.21,315.78,315.9,3914.0,312.8086,312.9966,312.571,312.6898,3914.0
2024-03-04 15:40:00,315.95,316.32,315.62,315.65,9650.0,312.7393,313.1055,312.4126,312.4423,9650.0
2024-03-04 15:50:00,315.62,316.02,314.93,315.81,83421.0,312.4126,312.8086,311.7296,312.6007,83421.0
2024-03-05 09:30:00,315.04,315.58,312.64,315.57,18576.0,311.8385,312.373,309.4629,312.3631,18576.0
2024-03-05 09:40:00,315.01,316.11,315.01,315.94,1188.0,311.8088,312.8976,311.8088,312.7294,1188.0
2024-03-05 09:50:00,315.93,316.16,315.67,316.1,3911.0,312.7195,312.9471,312.4621,312.8878,3911.0
2024-03-05 10:00:00,316.31,316.56,316.0,316.06,4930.0,313.0956,313.3431,312.7888,312.8482,4930.0
2024-03-05 10:10:00,315.82,316.2,315.68,315.68,2602.0,312.6106,312.9867,312.472,312.472,2602.0
2024-03-05 10:20:00,315.91,316.12,315.75,316.12,1953.0,312.6997,312.9075,312.5413,312.9075,1953.0
2024-03-05 10:30:00,316.02,316.02,314.54,314.63,5756.0,312.8086,312.8086,311.3436,311.4327,5756.0
2024-03-05 10:40:00,314.53,315.28,314.51,314.92,3046.0,311.3337,312.0761,311.3139,311.7197,3046.0
2024-03-05 10:50:00,315.08,315.69,315.08,315.69,2291.0,311.8781,312.4819,311.8781,312.4819,2291.0
2024-03-05 11:00:00,315.45,315.61,315.44,315.61,1485.0,312.2444,312.4027,312.2345,312.4027,1485.0
2024-03-05 11:10:00,315.61,315.82,315.46,315.73,2200.0,312.4027,312.6106,312.2543,312.5215,2200.0
2024-03-05 11:20:00,315.63,315.72,315.37,315.72,6085.0,312.4225,312.5116,312.1652,312.5116,6085.0
2024-03-05 11:30:00,315.85,316.23,315.85,316.05,3503.0,312.6403,313.0164,312.6403,312.8383,3503.0
2024-03-05 11:40:00,316.06,316.06,315.57,315.65,2206.0,312.8482,312.8482,312.3631,312.4423,2206.0
2024-03-05 11:50:00,315.59,315.75,315.56,315.58,2569.0,312.3829,312.5413,312.3532,312.373,2569.0
2024-03-05 12:00:00,315.66,315.73,315.29,315.62,2931.0,312.4522,312.5215,312.086,312.4126,2931.0
2024-03-05 12:10:00,315.76,315.76,315.45,315.45,1418.0,312.5512,312.5512,312.2444,312.2444,1418.0
2024-03-05 12:20:00,315.62,315.68,315.43,315.43,3409.0,312.4126,312.472,312.2246,312.2246,3409.0
2024-03-05 12:30:00,315.42,315.5,314.84,314.88,2180.0,312.2147,312.2938,311.6406,311.6801,2180.0
2024-03-05 12:40:00,314.89,315.22,314.76,314.84,3775.0,311.69,312.0167,311.5614,311.6406,3775.0
2024-03-05 12:50:00,314.86,315.07,314.86,315.07,947.0,311.6604,311.8682,311.6604,311.8682,947.0
2024-03-05 13:00:00,314.99,315.37,314.99,315.37,2673.0,311.789,312.1652,311.789,312.1652,2673.0
2024-03-05 13:10:00,315.44,315.51,315.16,315.32,3055.0,312.2345,312.3037,311.9573,312.1157,3055.0
2024-03-05 13:20:00,315.24,315.35,315.09,315.35,3485.0,312.0365,312.1454,311.888,312.1454,3485.0
2024-03-05 13:30:00,315.21,315.4,315.1,315.19,2247.0,312.0068,312.1949,311.8979,311.987,2247.0
2024-03-05 13:40:00,315.29,315.33,315.08,315.22,2800.0,312.086,312.1256,311.8781,312.0167,2800.0
2024-03-05 13:50:00,315.03,315.1,314.94,315.03,700.0,311.8286,311.8979,311.7395,311.8286,700.0
2024-03-05 14:00:00,315.02,315.12,314.9,315.12,2113.0,311.8187,311.9177,311.6999,311.9177,2113.0
2024-03-05 14:10:00,315.07,315.22,315.01,315.01,1431.0,311.8682,312.0167,311.8088,311.8088,1431.0
2024-03-05 14:20:00,315.04,315.05,314.84,314.84,3073.0,311.8385,311.8484,311.6406,311.6406,3073.0
2024-03-05 14:30:00,314.78,314.78,314.15,314.34,3002.0,311.5812,311.5812,310.9576,311.1456,3002.0
2024-03-05 14:40:00,314.44,314.44,313.96,313.99,2363.0,311.2446,311.2446,310.7695,310.7992,2363.0
2024-03-05 14:50:00,314.01,314.2,313.86,314.01,5961.0,310.819,311.0071,310.6705,310.819,5961.0
2024-03-05 15:00:00,314.11,314.25,313.99,314.1,2597.0,310.918,311.0566,310.7992,310.9081,2597.0
2024-03-05 15:10:00,314.09,314.17,313.89,313.99,5736.0,310.8982,310.9774,310.7002,310.7992,5736.0
2024-03-05 15:20:00,314.04,314.23,313.9,313.98,4597.0,310.8487,311.0368,310.7101,310.7893,4597.0
2024-03-05 15:30:00,314.05,314.4,313.97,314.14,4446.0,310.8586,311.205,310.7794,310.9477,4446.0
2024-03-05 15:40:00,313.99,314.53,313.92,314.39,6874.0,310.7992,311.3337,310.7299,311.1951,6874.0
2024-03-05 15:50:00,314.52,315.66,314.34,315.2,24308.0,311.3238,312.4522,311.1456,311.9969,24308.0
2024-03-06 09:30:00,315.01,316.39,313.34,315.03,12757.0,311.8088,313.1748,310.1558,311.8286,12757.0
2024-03-06 09:40:00,314.98,316.55,314.98,315.53,3975.0,311.7791,313.3332,311.7791,312.3235,3975.0
2024-03-06 09:50:00,315.63,316.58,315.52,316.58,9098.0,312.4225,313.3629,312.3136,313.3629,9098.0
2024-03-06 10:00:00,316.38,316.45,314.5,315.31,8581.0,313.1649,313.2342,311.304,312.1058,8581.0
2024-03-06 10:10:00,315.03,316.0,315.03,315.48,14018.0,311.8286,312.7888,311.8286,312.2741,14018.0
2024-03-06 10:20:00,315.4,316.19,315.4,316.18,3537.0,312.1949,312.9768,312.1949,312.9669,3537.0
2024-03-06 10:30:00,316.08,316.25,315.77,316.22,2095.0,312.868,313.0362,312.5611,313.0065,2095.0
2024-03-06 10:40:00,316.23,316.6,316.12,316.19,5225.0,313.0164,313.3827,312.9075,312.9768,5225.0
2024-03-06 10:50:00,316.05,316.5,315.97,316.37,3992.0,312.8383,313.2837,312.7591,313.155,3992.0
2024-03-06 11:00:00,316.3,316.87,316.3,316.79,3089.0,313.0857,313.6499,313.0857,313.5707,3089.0
2024-03-06 11:10:00,316.9,316.92,316.71,316.9,3444.0,313.6796,313.6994,313.4916,313.6796,3444.0
2024-03-06 11:20:00,316.89,317.6,316.87,317.6,4151.0,313.6697,314.3725,313.6499,314.3725,4151.0
2024-03-06 11:30:00,317.6,317.6,317.24,317.46,2301.0,314.3725,314.3725,314.0162,314.2339,2301.0
2024-03-06 11:40:00,317.46,317.68,317.34,317.53,4223.0,314.2339,314.4517,314.1151,314.3032,4223.0
2024-03-06 11:50:00,317.7,317.78,317.16,317.16,3344.0,314.4715,314.5507,313.937,313.937,3344.0
2024-03-06 12:00:00,317.28,317.45,317.15,317.34,3024.0,314.0558,314.224,313.9271,314.1151,3024.0
2024-03-06 12:10:00,317.43,317.63,317.32,317.4,4076.0,314.2042,314.4022,314.0954,314.1745,4076.0
2024-03-06 12:20:00,317.63,317.69,317.49,317.58,1587.0,314.4022,314.4616,314.2636,314.3527,1587.0
2024-03-06 12:30:00,317.73,318.0,317.52,318.0,3656.0,314.5012,314.7684,314.2933,314.7684,3656.0
2024-03-06 12:40:00,317.98,318.01,317.84,317.84,1700.0,314.7486,314.7783,314.6101,314.6101,1700.0
2024-03-06 12:50:00,317.78,317.79,317.45,317.51,2294.0,314.5507,314.5606,314.224,314.2834,2294.0
2024-03-06 13:00:00,317.5,317.81,317.5,317.63,3800.0,314.2735,314.5804,314.2735,314.4022,3800.0
2024-03-06 13:10:00,317.57,317.66,317.5,317.66,729.0,314.3428,314.4319,314.2735,314.4319,729.0
2024-03-06 13:20:00,317.61,317.94,317.59,317.8,5923.0,314.3824,314.7091,314.3626,314.5705,5923.0
2024-03-06 13:30:00,317.73,317.73,316.7,317.02,6895.0,314.5012,314.5012,313.4817,313.7984,6895.0
2024-03-06 13:40:00,317.16,317.4,316.57,316.57,2001.0,313.937,314.1745,313.353,313.353,2001.0
2024-03-06 13:50:00,316.35,316.89,316.26,316.83,10530.0,313.1352,313.6697,313.0461,313.6103,10530.0
2024-03-06 14:00:00,316.77,316.98,316.48,316.57,4702.0,313.5509,313.7588,313.2639,313.353,4702.0
2024-03-06 14:10:00,316.53,316.53,315.91,316.0,3487.0,313.3134,313.3134,312.6997,312.7888,3487.0
2024-03-06 14:20:00,315.99,316.59,315.85,316.5,7241.0,312.7789,313.3728,312.6403,313.2837,7241.0
2024-03-06 14:30:00,316.51,316.51,315.97,315.97,4096.0,313.2936,313.2936,312.7591,312.7591,4096.0
2024-03-06 14:40:00,315.95,316.14,315.66,315.84,3763.0,312.7393,312.9273,312.4522,312.6304,3763.0
2024-03-06 14:50:00,315.96,316.47,315.95,316.41,7179.0,312.7492,313.254,312.7393,313.1946,7179.0
2024-03-06 15:00:00,316.49,316.72,316.3,316.31,5028.0,313.2738,313.5014,313.0857,313.0956,5028.0
2024-03-06 15:10:00,316.5,316.5,316.12,316.4,3264.0,313.2837,313.2837,312.9075,313.1847,3264.0
2024-03-06 15:20:00,316.27,316.27,315.76,316.08,10114.0,313.056,313.056,312.5512,312.868,10114.0
2024-03-06 15:30:00,316.16,317.08,316.16,317.08,4785.0,312.9471,313.8578,312.9471,313.8578,4785.0
2024-03-06 15:40:00,317.22,317.45,316.76,317.09,7985.0,313.9964,314.224,313.541,313.8677,7985.0
2024-03-06 15:50:00,316.98,317.43,316.8,317.09,25773.0,313.7588,314.2042,313.5806,313.8677,25773.0
2024-03-07 09:30:00,317.99,317.99,315.59,317.58,10807.0,314.7585,314.7585,312.3829,314.3527,10807.0
2024-03-07 09:40:00,317.89,317.89,317.51,317.51,415.0,314.6596,314.6596,314.2834,314.2834,415.0
2024-03-07 09:50:00,317.37,318.31,316.56,318.12,2397.0,314.1448,315.0753,313.3431,314.8872,2397.0
2024-03-07 10:00:00,317.92,318.15,317.43,318.13,5966.0,314.6893,314.9169,314.2042,314.8971,5966.0
2024-03-07 10:10:00,318.03,318.24,317.73,317.9,3985.0,314.7981,315.006,314.5012,314.6695,3985.0
2024-03-07 10:20:00,317.88,318.1,317.61,318.1,5881.0,314.6497,314.8674,314.3824,314.8674,5881.0
2024-03-07 10:30:00,318.0,318.08,317.89,317.9,2516.0,314.7684,314.8476,314.6596,314.6695,2516.0
2024-03-07 10:40:00,318.0,318.48,318.0,318.02,4047.0,314.7684,315.2436,314.7684,314.7882,4047.0
2024-03-07 10:50:00,318.2,318.44,318.06,318.11,3047.0,314.9664,315.204,314.8278,314.8773,3047.0
2024-03-07 11:00:00,318.15,318.26,317.85,318.19,2781.0,314.9169,315.0258,314.62,314.9565,2781.0
2024-03-07 11:10:00,318.19,318.27,318.02,318.04,4346.0,314.9565,315.0357,314.7882,314.808,4346.0
2024-03-07 11:20:00,318.04,318.22,317.68,318.19,3161.0,314.808,314.9862,314.4517,314.9565,3161.0
2024-03-07 11:30:00,318.12,318.19,317.83,318.08,7249.0,314.8872,314.9565,314.6002,314.8476,7249.0
2024-03-07 11:40:00,318.06,318.06,317.65,317.66,5011.0,314.8278,314.8278,314.422,314.4319,5011.0
2024-03-07 11:50:00,317.9,318.29,317.87,318.04,3029.0,314.6695,315.0555,314.6398,314.808,3029.0
2024-03-07 12:00:00,318.22,318.22,317.85,317.86,2819.0,314.9862,314.9862,314.62,314.6299,2819.0
2024-03-07 12:10:00,317.9,317.91,317.66,317.69,2467.0,314.6695,314.6794,314.4319,314.4616,2467.0
2024-03-07 12:20:00,317.7,317.91,317.51,317.72,3922.0,314.4715,314.6794,314.2834,314.4913,3922.0
2024-03-07 12:30:00,317.48,317.63,317.36,317.63,2706.0,314.2537,314.4022,314.1349,314.4022,2706.0
2024-03-07 12:40:00,317.63,317.77,317.5,317.66,3335.0,314.4022,314.5408,314.2735,314.4319,3335.0
2024-03-07 12:50:00,317.65,317.75,317.55,317.75,905.0,314.422,314.521,314.323,314.521,905.0
2024-03-07 13:00:00,317.81,317.86,317.69,317.86,2432.0,314.5804,314.6299,314.4616,314.6299,2432.0
2024-03-07 13:10:00,317.86,318.08,317.8,318.07,1616.0,314.6299,314.8476,314.5705,314.8377,1616.0
2024-03-07 13:20:00,318.04,318.06,317.87,317.94,3254.0,314.808,314.8278,314.6398,314.7091,3254.0
2024-03-07 13:30:00,317.91,318.14,317.8,317.93,3836.0,314.6794,314.907,314.5705,314.6992,3836.0
2024-03-07 13:40:00,317.88,318.03,317.8,317.91,3417.0,314.6497,314.7981,314.5705,314.6794,3417.0
2024-03-07 13:50:00,317.91,318.15,317.91,318.09,2624.0,314.6794,314.9169,314.6794,314.8575,2624.0
2024-03-07 14:00:00,318.03,318.03,317.74,317.75,2762.0,314.7981,314.7981,314.5111,314.521,2762.0
2024-03-07 14:10:00,317.76,318.14,317.76,317.97,3175.0,314.5309,314.907,314.5309,314.7387,3175.0
2024-03-07 14:20:00,317.91,318.06,317.63,317.71,1896.0,314.6794,314.8278,314.4022,314.4814,1896.0
2024-03-07 14:30:00,317.7,317.86,317.53,317.54,2285.0,314.4715,314.6299,314.3032,314.3131,2285.0
2024-03-07 14:40:00,317.56,317.67,317.3,317.35,2071.0,314.3329,314.4418,314.0756,314.125,2071.0
2024-03-07 14:50:00,317.35,317.42,317.2,317.37,4247.0,314.125,314.1943,313.9766,314.1448,4247.0
2024-03-07 15:00:00,317.14,317.33,316.9,317.22,3217.0,313.9172,314.1053,313.6796,313.9964,3217.0
2024-03-07 15:10:00,317.2,317.34,317.19,317.27,4547.0,313.9766,314.1151,313.9667,314.0459,4547.0
2024-03-07 15:20:00,317.27,317.36,317.09,317.09,3093.0,314.0459,314.1349,313.8677,313.8677,3093.0
2024-03-07 15:30:00,317.06,317.6,317.0,317.6,6732.0,313.838,314.3725,313.7786,314.3725,6732.0
2024-03-07 15:40:00,317.76,317.93,317.07,317.07,6091.0,314.5309,314.6992,313.8479,313.8479,6091.0
2024-03-07 15:50:00,316.93,317.51,316.59,316.69,33730.0,313.7093,314.2834,313.3728,313.4718,33730.0
2024-03-08 09:30:00,315.35,315.7,314.67,314.75,8383.0,312.1454,312.4918,311.4723,311.5515,8383.0
2024-03-08 09:40:00,314.75,315.65,314.39,315.65,2531.0,311.5515,312.4423,311.1951,312.4423,2531.0
2024-03-08 09:50:00,315.55,316.37,315.51,315.87,5581.0,312.3433,313.155,312.3037,312.6601,5581.0
2024-03-08 10:00:00,315.95,315.98,315.3,315.98,3554.0,312.7393,312.769,312.0959,312.769,3554.0
2024-03-08 10:10:00,315.75,315.76,314.53,314.53,3764.0,312.5413,312.5512,311.3337,311.3337,3764.0
2024-03-08 10:20:00,314.43,314.61,314.0,314.11,8213.0,311.2347,311.4129,310.8091,310.918,8213.0
2024-03-08 10:30:00,314.21,314.66,314.19,314.39,3035.0,311.017,311.4624,310.9972,311.1951,3035.0
2024-03-08 10:40:00,314.3,315.62,314.21,315.62,5619.0,311.106,312.4126,311.017,312.4126,5619.0
2024-03-08 10:50:00,315.45,315.99,315.43,315.76,1790.0,312.2444,312.7789,312.2246,312.5512,1790.0
2024-03-08 11:00:00,315.73,316.13,315.59,315.75,4611.0,312.5215,312.9174,312.3829,312.5413,4611.0
2024-03-08 11:10:00,315.88,316.55,315.87,316.4,2200.0,312.67,313.3332,312.6601,313.1847,2200.0
2024-03-08 11:20:00,316.37,316.72,316.29,316.57,3242.0,313.155,313.5014,313.0758,313.353,3242.0
2024-03-08 11:30:00,316.72,316.79,316.42,316.7,4713.0,313.5014,313.5707,313.2045,313.4817,4713.0
2024-03-08 11:40:00,316.72,317.06,316.34,316.95,3959.0,313.5014,313.838,313.1253,313.7291,3959.0
2024-03-08 11:50:00,317.17,317.26,316.98,316.98,2026.0,313.9469,314.036,313.7588,313.7588,2026.0
2024-03-08 12:00:00,317.55,317.87,317.32,317.87,1334.0,314.323,314.6398,314.0954,314.6398,1334.0
2024-03-08 12:10:00,317.63,317.92,317.58,317.92,2806.0,314.4022,314.6893,314.3527,314.6893,2806.0
2024-03-08 12:20:00,317.9,317.92,317.51,317.57,834.0,314.6695,314.6893,314.2834,314.3428,834.0
2024-03-08 12:30:00,317.45,317.71,317.45,317.6,843.0,314.224,314.4814,314.224,314.3725,843.0
2024-03-08 12:40:00,317.73,317.73,317.53,317.56,406.0,314.5012,314.5012,314.3032,314.3329,406.0
2024-03-08 12:50:00,317.56,317.77,317.29,317.77,3603.0,314.3329,314.5408,314.0657,314.5408,3603.0
2024-03-08 13:00:00,317.79,317.91,317.55,317.72,2013.0,314.5606,314.6794,314.323,314.4913,2013.0
2024-03-08 13:10:00,317.61,317.75,317.47,317.65,705.0,314.3824,314.521,314.2438,314.422,705.0
2024-03-08 13:20:00,317.58,317.58,317.23,317.48,2208.0,314.3527,314.3527,314.0063,314.2537,2208.0
2024-03-08 13:30:00,317.36,317.51,317.23,317.28,2290.0,314.1349,314.2834,314.0063,314.0558,2290.0
2024-03-08 13:40:00,317.04,317.22,317.03,317.12,1100.0,313.8182,313.9964,313.8083,313.8974,1100.0
2024-03-08 13:50:00,317.07,317.22,316.9,317.1,1129.0,313.8479,313.9964,313.6796,313.8776,1129.0
2024-03-08 14:00:00,317.09,317.26,316.99,316.99,1134.0,313.8677,314.036,313.7687,313.7687,1134.0
2024-03-08 14:10:00,317.09,317.22,316.98,317.2,2873.0,313.8677,313.9964,313.7588,313.9766,2873.0
2024-03-08 14:20:00,317.3,317.6,317.3,317.49,1993.0,314.0756,314.3725,314.0756,314.2636,1993.0
2024-03-08 14:30:00,317.56,317.65,317.38,317.52,1199.0,314.3329,314.422,314.1547,314.2933,1199.0
2024-03-08 14:40:00,317.5,317.76,317.43,317.53,1467.0,314.2735,314.5309,314.2042,314.3032,1467.0
2024-03-08 14:50:00,317.71,318.0,317.58,317.86,4078.0,314.4814,314.7684,314.3527,314.6299,4078.0
2024-03-08 15:00:00,318.01,318.01,317.56,317.6,1325.0,314.7783,314.7783,314.3329,314.3725,1325.0
2024-03-08 15:10:00,317.28,317.37,317.2,317.25,936.0,314.0558,314.1448,313.9766,314.0261,936.0
2024-03-08 15:20:00,317.36,317.36,316.92,316.92,1810.0,314.1349,314.1349,313.6994,313.6994,1810.0
2024-03-08 15:30:00,316.99,317.35,316.73,316.73,6690.0,313.7687,314.125,313.5113,313.5113,6690.0
2024-03-08 15:40:00,316.73,317.32,316.71,317.2,6269.0,313.5113,314.0954,313.4916,313.9766,6269.0
2024-03-08 15:50:00,317.2,317.42,316.64,316.79,19207.0,313.9766,314.1943,313.4223,313.5707,19207.0
2024-03-11 09:30:00,316.0,317.0,314.35,316.56,9006.0,312.7888,313.7786,311.1555,313.3431,9006.0
2024-03-11 09:40:00,315.55,317.05,315.55,316.81,2919.0,312.3433,313.8281,312.3433,313.5905,2919.0
2024-03-11 09:50:00,317.03,317.39,316.57,317.38,1320.0,313.8083,314.1646,313.353,314.1547,1320.0
2024-03-11 10:00:00,317.05,317.05,316.47,316.62,6803.0,313.8281,313.8281,313.254,313.4025,6803.0
2024-03-11 10:10:00,316.62,317.02,315.8,315.81,3557.0,313.4025,313.7984,312.5908,312.6007,3557.0
2024-03-11 10:20:00,316.35,316.56,316.08,316.18,2169.0,313.1352,313.3431,312.868,312.9669,2169.0
2024-03-11 10:30:00,316.18,316.18,315.39,315.79,5594.0,312.9669,312.9669,312.185,312.5809,5594.0
2024-03-11 10:40:00,315.63,315.72,315.46,315.72,3363.0,312.4225,312.5116,312.2543,312.5116,3363.0
2024-03-11 10:50:00,315.73,316.76,315.65,316.66,5342.0,312.5215,313.541,312.4423,313.4421,5342.0
2024-03-11 11:00:00,316.66,316.82,316.19,316.37,3894.0,313.4421,313.6004,312.9768,313.155,3894.0
2024-03-11 11:10:00,316.15,316.51,316.04,316.5,3739.0,312.9372,313.2936,312.8284,313.2837,3739.0
2024-03-11 11:20:00,316.26,316.5,315.92,315.92,2450.0,313.0461,313.2837,312.7096,312.7096,2450.0
2024-03-11 11:30:00,315.91,316.3,315.76,315.98,3678.0,312.6997,313.0857,312.5512,312.769,3678.0
2024-03-11 11:40:00,315.98,316.22,315.76,316.12,3269.0,312.769,313.0065,312.5512,312.9075,3269.0
2024-03-11 11:50:00,315.92,316.33,315.82,315.92,2181.0,312.7096,313.1154,312.6106,312.7096,2181.0
2024-03-11 12:00:00,316.11,316.17,315.96,316.12,4426.0,312.8976,312.957,312.7492,312.9075,4426.0
2024-03-11 12:10:00,316.25,316.25,315.98,316.01,2630.0,313.0362,313.0362,312.769,312.7987,2630.0
2024-03-11 12:20:00,315.96,315.96,314.89,315.15,5017.0,312.7492,312.7492,311.69,311.9474,5017.0
2024-03-11 12:30:00,315.11,315.78,315.05,315.78,2438.0,311.9078,312.571,311.8484,312.571,2438.0
2024-03-11 12:40:00,315.62,315.92,315.56,315.85,1113.0,312.4126,312.7096,312.3532,312.6403,1113.0
2024-03-11 12:50:00,315.85,316.06,315.8,315.81,1700.0,312.6403,312.8482,312.5908,312.6007,1700.0
2024-03-11 13:00:00,315.71,316.14,315.71,315.98,3949.0,312.5017,312.9273,312.5017,312.769,3949.0
2024-03-11 13:10:00,315.88,316.29,315.84,316.25,3096.0,312.67,313.0758,312.6304,313.0362,3096.0
2024-03-11 13:20:00,316.29,316.43,316.29,316.43,900.0,313.0758,313.2144,313.0758,313.2144,900.0
2024-03-11 13:30:00,316.43,316.6,316.31,316.38,6715.0,313.2144,313.3827,313.0956,313.1649,6715.0
2024-03-11 13:40:00,316.38,316.53,316.3,316.42,1006.0,313.1649,313.3134,313.0857,313.2045,1006.0
2024-03-11 13:50:00,316.42,316.57,316.31,316.54,3079.0,313.2045,313.353,313.0956,313.3233,3079.0
2024-03-11 14:00:00,316.63,316.67,316.43,316.43,1414.0,313.4124,313.452,313.2144,313.2144,1414.0
2024-03-11 14:10:00,316.48,316.48,316.05,316.15,2275.0,313.2639,313.2639,312.8383,312.9372,2275.0
2024-03-11 14:20:00,316.19,316.33,316.02,316.16,2695.0,312.9768,313.1154,312.8086,312.9471,2695.0
2024-03-11 14:30:00,316.11,316.32,316.05,316.14,1803.0,312.8976,313.1055,312.8383,312.9273,1803.0
2024-03-11 14:40:00,316.06,316.31,316.06,316.3,1279.0,312.8482,313.0956,312.8482,313.0857,1279.0
2024-03-11 14:50:00,316.42,316.42,316.05,316.22,2604.0,313.2045,313.2045,312.8383,313.0065,2604.0
2024-03-11 15:00:00,316.33,316.4,316.31,316.4,700.0,313.1154,313.1847,313.0956,313.1847,700.0
2024-03-11 15:10:00,316.44,316.57,316.27,316.29,2209.0,313.2243,313.353,313.056,313.0758,2209.0
2024-03-11 15:20:00,316.29,316.55,316.29,316.47,2248.0,313.0758,313.3332,313.0758,313.254,2248.0
2024-03-11 15:30:00,316.4,316.91,316.34,316.91,4184.0,313.1847,313.6895,313.1253,313.6895,4184.0
2024-03-11 15:40:00,317.1,317.35,316.96,317.27,4506.0,313.8776,314.125,313.739,314.0459,4506.0
2024-03-11 15:50:00,317.31,318.06,317.15,318.01,42385.0,314.0855,314.8278,313.9271,314.7783,42385.0
2024-03-12 09:30:00,318.02,318.72,317.05,318.06,9858.0,314.7882,315.4811,313.8281,314.8278,9858.0
2024-03-12 09:40:00,317.81,318.66,317.77,318.32,8045.0,314.5804,315.4217,314.5408,315.0852,8045.0
2024-03-12 09:50:00,318.61,319.22,318.6,319.13,2857.0,315.3722,315.976,315.3623,315.887,2857.0
2024-03-12 10:00:00,319.12,319.47,318.9,319.47,6827.0,315.8771,316.2235,315.6593,316.2235,6827.0
2024-03-12 10:10:00,319.54,319.87,319.29,319.87,10069.0,316.2928,316.6194,316.0453,316.6194,10069.0
2024-03-12 10:20:00,319.82,319.92,319.21,319.46,6468.0,316.5699,316.6689,315.9661,316.2136,6468.0
2024-03-12 10:30:00,319.43,319.71,318.8,318.96,8437.0,316.1839,316.4611,315.5603,315.7187,8437.0
2024-03-12 10:40:00,318.87,319.55,318.81,319.49,7891.0,315.6296,316.3027,315.5702,316.2433,7891.0
2024-03-12 10:50:00,319.49,319.9,319.32,319.65,6954.0,316.2433,316.6491,316.075,316.4017,6954.0
2024-03-12 11:00:00,319.52,319.63,319.14,319.3,4037.0,316.273,316.3819,315.8969,316.0552,4037.0
2024-03-12 11:10:00,319.26,319.26,318.83,318.86,3642.0,316.0156,316.0156,315.59,315.6197,3642.0
2024-03-12 11:20:00,318.88,318.89,318.49,318.69,4186.0,315.6395,315.6494,315.2535,315.4514,4186.0
2024-03-12 11:30:00,318.58,319.0,318.48,318.99,4519.0,315.3425,315.7583,315.2436,315.7484,4519.0
2024-03-12 11:40:00,319.08,319.08,318.78,318.93,2535.0,315.8375,315.8375,315.5405,315.689,2535.0
2024-03-12 11:50:00,318.98,319.08,318.88,319.02,2794.0,315.7385,315.8375,315.6395,315.7781,2794.0
2024-03-12 12:00:00,319.03,319.29,318.97,319.18,3299.0,315.788,316.0453,315.7286,315.9365,3299.0
2024-03-12 12:10:00,319.13,319.15,318.84,319.05,4199.0,315.887,315.9068,315.5999,315.8078,4199.0
2024-03-12 12:20:00,318.97,319.0,318.87,318.98,1469.0,315.7286,315.7583,315.6296,315.7385,1469.0
2024-03-12 12:30:00,318.99,319.1,318.9,319.06,3995.0,315.7484,315.8573,315.6593,315.8177,3995.0
2024-03-12 12:40:00,318.92,318.97,317.97,317.97,2805.0,315.6791,315.7286,314.7387,314.7387,2805.0
2024-03-12 12:50:00,318.07,318.35,317.97,318.35,1906.0,314.8377,315.1149,314.7387,315.1149,1906.0
2024-03-12 13:00:00,318.34,318.34,318.13,318.24,2935.0,315.105,315.105,314.8971,315.006,2935.0
2024-03-12 13:10:00,318.16,318.48,318.13,318.48,4053.0,314.9268,315.2436,314.8971,315.2436,4053.0
2024-03-12 13:20:00,318.54,318.72,318.52,318.61,4499.0,315.303,315.4811,315.2832,315.3722,4499.0
2024-03-12 13:30:00,318.68,319.16,318.68,319.09,2124.0,315.4415,315.9167,315.4415,315.8474,2124.0
2024-03-12 13:40:00,319.14,319.37,319.14,319.37,709.0,315.8969,316.1245,315.8969,316.1245,709.0
2024-03-12 13:50:00,319.53,319.69,319.52,319.66,4651.0,316.2829,316.4413,316.273,316.4116,4651.0
2024-03-12 14:00:00,319.65,319.75,319.6,319.74,1400.0,316.4017,316.5007,316.3522,316.4908,1400.0
2024-03-12 14:10:00,319.69,319.7,319.67,319.67,400.0,316.4413,316.4512,316.4215,316.4215,400.0
2024-03-12 14:20:00,319.71,319.96,319.69,319.92,3446.0,316.4611,316.7085,316.4413,316.6689,3446.0
2024-03-12 14:30:00,319.95,320.42,319.95,320.32,18934.0,316.6986,317.1638,316.6986,317.0649,18934.0
2024-03-12 14:40:00,320.24,320.9,320.14,320.9,4226.0,316.9857,317.639,316.8867,317.639,4226.0
2024-03-12 14:50:00,320.82,321.1,320.77,320.97,2896.0,317.5598,317.8369,317.5103,317.7083,2896.0
2024-03-12 15:00:00,320.96,321.3,320.9,321.2,14103.0,317.6984,318.0349,317.639,317.9359,14103.0
2024-03-12 15:10:00,321.28,321.35,321.1,321.11,3747.0,318.0151,318.0844,317.8369,317.8468,3747.0
2024-03-12 15:20:00,321.18,321.26,320.94,321.0,5091.0,317.9161,317.9953,317.6786,317.738,5091.0
2024-03-12 15:30:00,320.94,321.11,320.84,320.87,7912.0,317.6786,317.8468,317.5796,317.6093,7912.0
2024-03-12 15:40:00,320.93,320.93,320.01,320.13,12056.0,317.6687,317.6687,316.758,316.8768,12056.0
2024-03-12 15:50:00,320.0,320.77,319.96,320.4,22518.0,316.7481,317.5103,316.7085,317.1441,22518.0
2024-03-13 09:30:00,321.36,321.36,319.58,319.89,9937.0,318.0943,318.0943,316.3324,316.6392,9937.0
2024-03-13 09:40:00,319.94,320.18,317.98,320.14,10486.0,316.6887,316.9263,314.7486,316.8867,10486.0
2024-03-13 09:50:00,319.79,320.21,319.31,319.83,6588.0,316.5403,316.956,316.0651,316.5798,6588.0
2024-03-13 10:00:00,319.48,319.75,319.18,319.74,9816.0,316.2334,316.5007,315.9365,316.4908,9816.0
2024-03-13 10:10:00,319.74,320.03,319.53,319.72,3741.0,316.4908,316.7778,316.2829,316.471,3741.0
2024-03-13 10:20:00,319.7,320.03,319.35,319.35,2365.0,316.4512,316.7778,316.1047,316.1047,2365.0
2024-03-13 10:30:00,319.34,319.81,319.17,319.79,5950.0,316.0948,316.56,315.9266,316.5403,5950.0
2024-03-13 10:40:00,319.77,320.03,319.67,319.92,4217.0,316.5205,316.7778,316.4215,316.6689,4217.0
2024-03-13 10:50:00,320.15,320.8,320.06,320.8,2404.0,316.8966,317.54,316.8075,317.54,2404.0
2024-03-13 11:00:00,320.81,320.81,320.01,320.19,5399.0,317.5499,317.5499,316.758,316.9362,5399.0
2024-03-13 11:10:00,320.17,320.21,320.0,320.08,5294.0,316.9164,316.956,316.7481,316.8273,5294.0
2024-03-13 11:20:00,320.23,320.3,320.06,320.06,3287.0,316.9758,317.0451,316.8075,316.8075,3287.0
2024-03-13 11:30:00,320.04,320.12,319.8,320.12,4289.0,316.7877,316.8669,316.5502,316.8669,4289.0
2024-03-13 11:40:00,320.04,320.65,320.04,320.52,5878.0,316.7877,317.3915,316.7877,317.2628,5878.0
2024-03-13 11:50:00,320.35,320.46,319.91,319.91,1942.0,317.0946,317.2034,316.659,316.659,1942.0
2024-03-13 12:00:00,319.4,319.56,318.08,318.08,7619.0,316.1542,316.3126,314.8476,314.8476,7619.0
2024-03-13 12:10:00,318.28,318.3,317.74,318.0,4416.0,315.0456,315.0654,314.5111,314.7684,4416.0
2024-03-13 12:20:00,318.0,318.88,318.0,318.88,2000.0,314.7684,315.6395,314.7684,315.6395,2000.0
2024-03-13 12:30:00,318.94,319.25,318.62,319.06,2507.0,315.6989,316.0057,315.3821,315.8177,2507.0
2024-03-13 12:40:00,319.16,319.43,319.01,319.43,1537.0,315.9167,316.1839,315.7682,316.1839,1537.0
2024-03-13 12:50:00,319.56,319.57,319.15,319.48,1835.0,316.3126,316.3225,315.9068,316.2334,1835.0
2024-03-13 13:00:00,319.5,320.03,319.38,319.83,2904.0,316.2532,316.7778,316.1344,316.5798,2904.0
2024-03-13 13:10:00,319.62,319.82,319.61,319.73,1467.0,316.372,316.5699,316.3621,316.4809,1467.0
2024-03-13 13:20:00,319.75,319.75,319.57,319.57,658.0,316.5007,316.5007,316.3225,316.3225,658.0
2024-03-13 13:30:00,319.56,319.56,319.38,319.52,1694.0,316.3126,316.3126,316.1344,316.273,1694.0
2024-03-13 13:40:00,319.54,319.58,319.25,319.36,2555.0,316.2928,316.3324,316.0057,316.1146,2555.0
2024-03-13 13:50:00,319.46,319.46,318.9,319.23,6151.0,316.2136,316.2136,315.6593,315.9859,6151.0
2024-03-13 14:00:00,319.19,319.53,319.19,319.43,2233.0,315.9463,316.2829,315.9463,316.1839,2233.0
2024-03-13 14:10:00,319.38,319.39,319.35,319.39,700.0,316.1344,316.1443,316.1047,316.1443,700.0
2024-03-13 14:20:00,319.28,319.33,319.09,319.19,8357.0,316.0354,316.0849,315.8474,315.9463,8357.0
2024-03-13 14:30:00,319.18,319.46,319.18,319.43,2018.0,315.9365,316.2136,315.9365,316.1839,2018.0
2024-03-13 14:40:00,319.31,319.57,319.21,319.43,2134.0,316.0651,316.3225,315.9661,316.1839,2134.0
2024-03-13 14:50:00,319.42,319.5,319.3,319.46,1900.0,316.174,316.2532,316.0552,316.2136,1900.0
2024-03-13 15:00:00,319.44,319.44,318.76,318.87,6494.0,316.1938,316.1938,315.5207,315.6296,6494.0
2024-03-13 15:10:00,318.94,319.14,318.74,318.87,10854.0,315.6989,315.8969,315.5009,315.6296,10854.0
2024-03-13 15:20:00,318.78,319.16,318.38,318.55,10449.0,315.5405,315.9167,315.1446,315.3129,10449.0
2024-03-13 15:30:00,318.66,319.17,318.66,319.17,6156.0,315.4217,315.9266,315.4217,315.9266,6156.0
2024-03-13 15:40:00,319.19,319.47,319.01,319.41,15616.0,315.9463,316.2235,315.7682,316.1641,15616.0
2024-03-13 15:50:00,319.44,320.39,319.18,320.28,50421.0,316.1938,317.1342,315.9365,317.0253,50421.0
2024-03-14 09:30:00,321.1,321.1,318.86,319.63,10715.0,317.8369,317.8369,315.6197,316.3819,10715.0
2024-03-14 09:40:00,319.44,320.04,319.05,319.21,2929.0,316.1938,316.7877,315.8078,315.9661,2929.0
2024-03-14 09:50:00,319.34,319.54,318.86,319.19,5614.0,316.0948,316.2928,315.6197,315.9463,5614.0
2024-03-14 10:00:00,319.38,320.01,319.3,319.31,3814.0,316.1344,316.758,316.0552,316.0651,3814.0
2024-03-14 10:10:00,319.38,319.61,319.18,319.35,2819.0,316.1344,316.3621,315.9365,316.1047,2819.0
2024-03-14 10:20:00,319.5,319.76,319.47,319.62,1639.0,316.2532,316.5106,316.2235,316.372,1639.0
2024-03-14 10:30:00,319.46,319.66,319.09,319.09,3537.0,316.2136,316.4116,315.8474,315.8474,3537.0
2024-03-14 10:40:00,318.85,318.99,318.69,318.99,2526.0,315.6098,315.7484,315.4514,315.7484,2526.0
2024-03-14 10:50:00,318.84,319.16,318.68,318.98,4407.0,315.5999,315.9167,315.4415,315.7385,4407.0
2024-03-14 11:00:00,319.05,319.41,318.68,318.75,3926.0,315.8078,316.1641,315.4415,315.5108,3926.0
2024-03-14 11:10:00,318.75,319.22,318.71,319.03,3081.0,315.5108,315.976,315.4712,315.788,3081.0
2024-03-14 11:20:00,319.04,319.04,318.73,318.81,4066.0,315.7979,315.7979,315.491,315.5702,4066.0
2024-03-14 11:30:00,318.73,319.73,318.73,319.73,13108.0,315.491,316.4809,315.491,316.4809,13108.0
2024-03-14 11:40:00,319.91,320.49,319.64,320.49,2090.0,316.659,317.2331,316.3918,317.2331,2090.0
2024-03-14 11:50:00,320.49,320.7,320.36,320.55,2600.0,317.2331,317.441,317.1045,317.2925,2600.0
2024-03-14 12:00:00,320.58,320.58,320.16,320.37,4159.0,317.3222,317.3222,316.9065,317.1144,4159.0
2024-03-14 12:10:00,320.3,320.37,320.13,320.29,3155.0,317.0451,317.1144,316.8768,317.0352,3155.0
2024-03-14 12:20:00,320.35,320.66,320.35,320.57,2660.0,317.0946,317.4014,317.0946,317.3123,2660.0
2024-03-14 12:30:00,320.56,320.57,319.59,319.89,12553.0,317.3024,317.3123,316.3423,316.6392,12553.0
2024-03-14 12:40:00,320.09,320.37,319.9,319.96,1290.0,316.8372,317.1144,316.6491,316.7085,1290.0
2024-03-14 12:50:00,319.96,320.07,319.82,319.84,1679.0,316.7085,316.8174,316.5699,316.5897,1679.0
2024-03-14 13:00:00,319.68,319.95,319.58,319.81,5181.0,316.4314,316.6986,316.3324,316.56,5181.0
2024-03-14 13:10:00,319.83,319.83,319.25,319.25,21603.0,316.5798,316.5798,316.0057,316.0057,21603.0
2024-03-14 13:20:00,319.25,319.52,319.17,319.17,2630.0,316.0057,316.273,315.9266,315.9266,2630.0
2024-03-14 13:30:00,319.06,319.27,318.91,319.27,2406.0,315.8177,316.0255,315.6692,316.0255,2406.0
2024-03-14 13:40:00,319.17,319.6,319.17,319.5,3477.0,315.9266,316.3522,315.9266,316.2532,3477.0
2024-03-14 13:50:00,319.41,319.88,319.4,319.72,5481.0,316.1641,316.6293,316.1542,316.471,5481.0
2024-03-14 14:00:00,319.73,319.87,319.63,319.63,3734.0,316.4809,316.6194,316.3819,316.3819,3734.0
2024-03-14 14:10:00,319.73,320.02,319.59,319.59,8089.0,316.4809,316.7679,316.3423,316.3423,8089.0
2024-03-14 14:20:00,319.51,319.77,319.46,319.69,2032.0,316.2631,316.5205,316.2136,316.4413,2032.0
2024-03-14 14:30:00,319.6,319.75,319.14,319.75,5893.0,316.3522,316.5007,315.8969,316.5007,5893.0
2024-03-14 14:40:00,319.74,319.77,319.31,319.37,4791.0,316.4908,316.5205,316.0651,316.1245,4791.0
2024-03-14 14:50:00,319.29,319.34,319.1,319.26,2821.0,316.0453,316.0948,315.8573,316.0156,2821.0
2024-03-14 15:00:00,319.35,319.36,318.96,318.96,6036.0,316.1047,316.1146,315.7187,315.7187,6036.0
2024-03-14 15:10:00,318.82,319.07,318.8,318.93,7565.0,315.5801,315.8276,315.5603,315.689,7565.0
2024-03-14 15:20:00,318.94,319.28,318.93,319.2,11322.0,315.6989,316.0354,315.689,315.9562,11322.0
2024-03-14 15:30:00,319.2,319.21,318.89,319.1,6987.0,315.9562,315.9661,315.6494,315.8573,6987.0
2024-03-14 15:40:00,319.12,319.86,319.1,319.81,13305.0,315.8771,316.6095,315.8573,316.56,13305.0
2024-03-14 15:50:00,319.86,320.66,319.6,320.65,42388.0,316.6095,317.4014,316.3522,317.3915,42388.0
2024-03-15 09:30:00,317.98,321.86,317.98,321.16,128711.0,314.7486,318.5892,314.7486,317.8963,128711.0
2024-03-15 09:40:00,321.64,322.85,321.64,322.0,4626.0,318.3715,319.5692,318.3715,318.7278,4626.0
2024-03-15 09:50:00,322.18,322.6,321.97,322.04,7567.0,318.906,319.3217,318.6981,318.7674,7567.0
2024-03-15 10:00:00,321.77,322.5,321.71,322.24,10930.0,318.5001,319.2227,318.4407,318.9654,10930.0
2024-03-15 10:10:00,322.42,322.7,322.15,322.62,7119.0,319.1435,319.4207,318.8763,319.3415,7119.0
2024-03-15 10:20:00,322.75,322.85,322.26,322.66,6284.0,319.4702,319.5692,318.9852,319.3811,6284.0
2024-03-15 10:30:00,322.61,322.61,321.64,322.27,11922.0,319.3316,319.3316,318.3715,318.995,11922.0
2024-03-15 10:40:00,322.29,323.01,322.0,322.87,26370.0,319.0148,319.7275,318.7278,319.589,26370.0
2024-03-15 10:50:00,322.79,323.33,322.74,323.22,11079.0,319.5098,320.0443,319.4603,319.9354,11079.0
2024-03-15 11:00:00,323.07,323.81,322.96,323.09,6959.0,319.7869,320.5194,319.678,319.8067,6959.0
2024-03-15 11:10:00,322.94,322.97,322.51,322.62,2691.0,319.6582,319.6879,319.2326,319.3415,2691.0
2024-03-15 11:20:00,322.71,322.79,322.02,322.18,7962.0,319.4306,319.5098,318.7476,318.906,7962.0
2024-03-15 11:30:00,322.16,322.35,322.15,322.27,3215.0,318.8862,319.0742,318.8763,318.995,3215.0
2024-03-15 11:40:00,322.27,322.33,321.71,321.72,1928.0,318.995,319.0544,318.4407,318.4506,1928.0
2024-03-15 11:50:00,321.64,321.75,320.58,320.59,5382.0,318.3715,318.4803,317.3222,317.3321,5382.0
2024-03-15 12:00:00,320.65,320.88,320.32,320.69,15378.0,317.3915,317.6192,317.0649,317.4311,15378.0
2024-03-15 12:10:00,320.61,320.8,320.46,320.7,4646.0,317.3519,317.54,317.2034,317.441,4646.0
2024-03-15 12:20:00,320.59,320.81,320.09,320.09,4200.0,317.3321,317.5499,316.8372,316.8372,4200.0
2024-03-15 12:30:00,320.05,320.4,319.52,319.52,14781.0,316.7976,317.1441,316.273,316.273,14781.0
2024-03-15 12:40:00,319.7,319.71,318.98,318.98,6562.0,316.4512,316.4611,315.7385,315.7385,6562.0
2024-03-15 12:50:00,318.96,319.29,318.85,319.29,2608.0,315.7187,316.0453,315.6098,316.0453,2608.0
2024-03-15 13:00:00,319.13,319.46,319.13,319.14,3507.0,315.887,316.2136,315.887,315.8969,3507.0
2024-03-15 13:10:00,319.15,319.44,318.86,318.91,1734.0,315.9068,316.1938,315.6197,315.6692,1734.0
2024-03-15 13:20:00,319.04,319.18,318.85,318.85,5204.0,315.7979,315.9365,315.6098,315.6098,5204.0
2024-03-15 13:30:00,318.93,318.97,318.53,318.74,2609.0,315.689,315.7286,315.2931,315.5009,2609.0
2024-03-15 13:40:00,318.56,318.62,318.14,318.3,3763.0,315.3228,315.3821,314.907,315.0654,3763.0
2024-03-15 13:50:00,318.44,319.25,318.36,319.14,11698.0,315.204,316.0057,315.1248,315.8969,11698.0
2024-03-15 14:00:00,319.33,319.34,318.99,319.06,7060.0,316.0849,316.0948,315.7484,315.8177,7060.0
2024-03-15 14:10:00,319.1,319.21,318.97,319.15,11336.0,315.8573,315.9661,315.7286,315.9068,11336.0
2024-03-15 14:20:00,319.22,319.22,318.96,319.16,11028.0,315.976,315.976,315.7187,315.9167,11028.0
2024-03-15 14:30:00,319.08,319.15,318.72,318.86,13914.0,315.8375,315.9068,315.4811,315.6197,13914.0
2024-03-15 14:40:00,318.94,318.95,317.97,318.18,8035.0,315.6989,315.7088,314.7387,314.9466,8035.0
2024-03-15 14:50:00,318.03,318.67,318.03,318.47,6701.0,314.7981,315.4316,314.7981,315.2337,6701.0
2024-03-15 15:00:00,318.47,318.86,318.3,318.84,6944.0,315.2337,315.6197,315.0654,315.5999,6944.0
2024-03-15 15:10:00,318.8,319.23,318.79,319.0,4950.0,315.5603,315.9859,315.5504,315.7583,4950.0
2024-03-15 15:20:00,319.05,319.18,318.77,318.99,6368.0,315.8078,315.9365,315.5306,315.7484,6368.0
2024-03-15 15:30:00,319.0,319.33,318.66,319.12,11054.0,315.7583,316.0849,315.4217,315.8771,11054.0
2024-03-15 15:40:00,319.1,319.54,318.43,318.87,16288.0,315.8573,316.2928,315.1941,315.6296,16288.0
2024-03-15 15:50:00,318.94,319.33,318.48,318.91,53454.0,315.6989,316.0849,315.2436,315.6692,53454.0
2024-03-18 09:30:00,319.01,319.79,317.7,318.99,38912.0,315.7682,316.5403,314.4715,315.7484,38912.0
2024-03-18 09:40:00,319.28,319.94,319.13,319.4,20552.0,316.0354,316.6887,315.887,316.1542,20552.0
2024-03-18 09:50:00,319.34,319.48,318.86,319.48,2111.0,316.0948,316.2334,315.6197,316.2334,2111.0
2024-03-18 10:00:00,319.49,319.65,318.64,318.93,10769.0,316.2433,316.4017,315.4019,315.689,10769.0
2024-03-18 10:10:00,318.65,319.05,318.51,319.05,3153.0,315.4118,315.8078,315.2733,315.8078,3153.0
2024-03-18 10:20:00,319.09,319.39,318.85,318.97,10913.0,315.8474,316.1443,315.6098,315.7286,10913.0
2024-03-18 10:30:00,319.2,319.23,318.94,319.06,8231.0,315.9562,315.9859,315.6989,315.8177,8231.0
2024-03-18 10:40:00,319.0,319.61,318.79,319.59,11370.0,315.7583,316.3621,315.5504,316.3423,11370.0
2024-03-18 10:50:00,319.67,320.07,319.51,319.75,14061.0,316.4215,316.8174,316.2631,316.5007,14061.0
2024-03-18 11:00:00,319.62,319.93,319.5,319.92,8546.0,316.372,316.6788,316.2532,316.6689,8546.0
2024-03-18 11:10:00,319.79,321.0,319.79,321.0,12313.0,316.5403,317.738,316.5403,317.738,12313.0
2024-03-18 11:20:00,321.0,321.23,320.78,321.23,4193.0,317.738,317.9656,317.5202,317.9656,4193.0
2024-03-18 11:30:00,321.38,321.38,320.93,320.99,1884.0,318.1141,318.1141,317.6687,317.7281,1884.0
2024-03-18 11:40:00,320.87,321.05,320.33,320.59,9924.0,317.6093,317.7874,317.0748,317.3321,9924.0
2024-03-18 11:50:00,320.48,320.67,320.33,320.67,6118.0,317.2232,317.4113,317.0748,317.4113,6118.0
2024-03-18 12:00:00,320.54,320.7,320.31,320.65,10340.0,317.2826,317.441,317.055,317.3915,10340.0
2024-03-18 12:10:00,320.67,320.8,320.54,320.54,4721.0,317.4113,317.54,317.2826,317.2826,4721.0
2024-03-18 12:20:00,320.61,321.36,320.39,321.36,15011.0,317.3519,318.0943,317.1342,318.0943,15011.0
2024-03-18 12:30:00,321.28,321.51,321.12,321.12,6752.0,318.0151,318.2428,317.8567,317.8567,6752.0
2024-03-18 12:40:00,321.15,321.2,320.97,320.98,2270.0,317.8864,317.9359,317.7083,317.7182,2270.0
2024-03-18 12:50:00,320.8,320.8,320.45,320.59,7918.0,317.54,317.54,317.1935,317.3321,7918.0
2024-03-18 13:00:00,320.5,320.78,320.45,320.78,5418.0,317.243,317.5202,317.1935,317.5202,5418.0
2024-03-18 13:10:00,320.7,320.7,320.49,320.58,1888.0,317.441,317.441,317.2331,317.3222,1888.0
2024-03-18 13:20:00,320.42,320.55,320.26,320.46,16180.0,317.1638,317.2925,317.0055,317.2034,16180.0
2024-03-18 13:30:00,320.46,320.5,320.15,320.41,5570.0,317.2034,317.243,316.8966,317.154,5570.0
2024-03-18 13:40:00,320.2,320.27,320.09,320.27,2729.0,316.9461,317.0154,316.8372,317.0154,2729.0
2024-03-18 13:50:00,320.27,320.31,320.07,320.07,2232.0,317.0154,317.055,316.8174,316.8174,2232.0
2024-03-18 14:00:00,320.15,320.3,319.95,319.95,13140.0,316.8966,317.0451,316.6986,316.6986,13140.0
2024-03-18 14:10:00,320.0,320.24,319.97,320.24,11362.0,316.7481,316.9857,316.7184,316.9857,11362.0
2024-03-18 14:20:00,320.13,320.38,320.08,320.36,2794.0,316.8768,317.1243,316.8273,317.1045,2794.0
2024-03-18 14:30:00,320.49,320.62,320.49,320.6,1939.0,317.2331,317.3618,317.2331,317.342,1939.0
2024-03-18 14:40:00,320.51,320.58,320.27,320.38,3544.0,317.2529,317.3222,317.0154,317.1243,3544.0
2024-03-18 14:50:00,320.38,320.38,320.09,320.1,13138.0,317.1243,317.1243,316.8372,316.8471,13138.0
2024-03-18 15:00:00,320.07,320.08,319.91,320.0,1930.0,316.8174,316.8273,316.659,316.7481,1930.0
2024-03-18 15:10:00,319.86,319.91,319.83,319.91,1934.0,316.6095,316.659,316.5798,316.659,1934.0
2024-03-18 15:20:00,319.92,319.92,319.61,319.68,8914.0,316.6689,316.6689,316.3621,316.4314,8914.0
2024-03-18 15:30:00,319.7,319.84,319.62,319.81,5324.0,316.4512,316.5897,316.372,316.56,5324.0
2024-03-18 15:40:00,319.81,319.95,319.76,319.88,14056.0,316.56,316.6986,316.5106,316.6293,14056.0
2024-03-18 15:50:00,319.71,319.92,319.61,319.7,51439.0,316.4611,316.6689,316.3621,316.4512,51439.0
2024-03-19 09:30:00,321.56,321.56,319.16,320.51,21144.0,318.2923,318.2923,315.9167,317.2529,21144.0
2024-03-19 09:40:00,320.52,321.75,320.11,321.01,23207.0,317.2628,318.4803,316.857,317.7479,23207.0
2024-03-19 09:50:00,320.83,321.63,320.83,321.47,14582.0,317.5697,318.3616,317.5697,318.2032,14582.0
2024-03-19 10:00:00,321.47,321.81,321.09,321.32,22538.0,318.2032,318.5397,317.827,318.0547,22538.0
2024-03-19 10:10:00,321.45,321.45,320.4,320.45,10376.0,318.1834,318.1834,317.1441,317.1935,10376.0
2024-03-19 10:20:00,320.65,320.65,320.15,320.36,14532.0,317.3915,317.3915,316.8966,317.1045,14532.0
2024-03-19 10:30:00,320.46,320.56,319.83,320.38,6343.0,317.2034,317.3024,316.5798,317.1243,6343.0
2024-03-19 10:40:00,320.32,321.02,320.32,320.87,11450.0,317.0649,317.7578,317.0649,317.6093,11450.0
2024-03-19 10:50:00,320.76,321.01,320.32,320.55,4900.0,317.5004,317.7479,317.0649,317.2925,4900.0
2024-03-19 11:00:00,320.37,320.37,319.73,319.9,1928.0,317.1144,317.1144,316.4809,316.6491,1928.0
2024-03-19 11:10:00,320.01,320.28,319.98,320.28,3889.0,316.758,317.0253,316.7283,317.0253,3889.0
2024-03-19 11:20:00,320.19,320.62,320.19,320.62,5640.0,316.9362,317.3618,316.9362,317.3618,5640.0
2024-03-19 11:30:00,320.61,320.81,320.54,320.78,6030.0,317.3519,317.5499,317.2826,317.5202,6030.0
2024-03-19 11:40:00,320.79,321.15,320.69,320.81,9301.0,317.5301,317.8864,317.4311,317.5499,9301.0
2024-03-19 11:50:00,320.81,321.04,320.69,320.93,6550.0,317.5499,317.7775,317.4311,317.6687,6550.0
2024-03-19 12:00:00,320.9,320.98,320.57,320.57,3914.0,317.639,317.7182,317.3123,317.3123,3914.0
2024-03-19 12:10:00,320.49,320.89,320.44,320.85,2606.0,317.2331,317.6291,317.1836,317.5895,2606.0
2024-03-19 12:20:00,320.94,321.06,320.81,321.02,6478.0,317.6786,317.7973,317.5499,317.7578,6478.0
2024-03-19 12:30:00,321.0,321.2,320.98,321.07,1272.0,317.738,317.9359,317.7182,317.8072,1272.0
2024-03-19 12:40:00,321.13,321.42,321.08,321.27,2000.0,317.8666,318.1537,317.8171,318.0052,2000.0
2024-03-19 12:50:00,321.27,321.27,320.94,321.04,3598.0,318.0052,318.0052,317.6786,317.7775,3598.0
2024-03-19 13:00:00,321.07,321.21,320.93,321.03,4741.0,317.8072,317.9458,317.6687,317.7677,4741.0
2024-03-19 13:10:00,321.2,321.36,321.11,321.36,2547.0,317.9359,318.0943,317.8468,318.0943,2547.0
2024-03-19 13:20:00,321.4,321.78,321.33,321.68,6416.0,318.1339,318.51,318.0646,318.411,6416.0
2024-03-19 13:30:00,321.68,321.84,321.66,321.84,2486.0,318.411,318.5694,318.3912,318.5694,2486.0
2024-03-19 13:40:00,321.74,321.98,321.73,321.82,8338.0,318.4704,318.708,318.4605,318.5496,8338.0
2024-03-19 13:50:00,321.82,322.06,321.54,321.62,9134.0,318.5496,318.7872,318.2725,318.3517,9134.0
2024-03-19 14:00:00,321.57,321.58,321.24,321.33,2792.0,318.3022,318.3121,317.9755,318.0646,2792.0
2024-03-19 14:10:00,321.3,321.63,321.3,321.6,9133.0,318.0349,318.3616,318.0349,318.3319,9133.0
2024-03-19 14:20:00,321.67,321.94,321.65,321.94,5884.0,318.4011,318.6684,318.3814,318.6684,5884.0
2024-03-19 14:30:00,321.94,322.12,321.87,321.87,5584.0,318.6684,318.8466,318.5991,318.5991,5584.0
2024-03-19 14:40:00,322.11,322.11,321.9,321.98,8513.0,318.8367,318.8367,318.6288,318.708,8513.0
2024-03-19 14:50:00,322.01,322.15,321.8,321.8,8426.0,318.7377,318.8763,318.5298,318.5298,8426.0
2024-03-19 15:00:00,321.78,321.85,321.27,321.38,4000.0,318.51,318.5793,318.0052,318.1141,4000.0
2024-03-19 15:10:00,321.38,321.74,321.29,321.72,7161.0,318.1141,318.4704,318.025,318.4506,7161.0
2024-03-19 15:20:00,321.67,321.94,321.67,321.83,13799.0,318.4011,318.6684,318.4011,318.5595,13799.0
2024-03-19 15:30:00,321.85,322.22,321.77,322.19,11916.0,318.5793,318.9456,318.5001,318.9159,11916.0
2024-03-19 15:40:00,322.15,322.64,321.97,322.13,21754.0,318.8763,319.3613,318.6981,318.8565,21754.0
2024-03-19 15:50:00,321.69,323.07,321.69,322.76,45031.0,318.4209,319.7869,318.4209,319.4801,45031.0
2024-03-20 09:30:00,322.69,323.19,321.01,323.19,8258.0,319.4108,319.9057,317.7479,319.9057,8258.0
2024-03-20 09:40:00,323.08,323.08,322.72,323.08,813.0,319.7968,319.7968,319.4405,319.7968,813.0
2024-03-20 09:50:00,322.94,323.0,322.61,322.85,1557.0,319.6582,319.7176,319.3316,319.5692,1557.0
2024-03-20 10:00:00,322.96,322.96,322.46,322.66,6660.0,319.678,319.678,319.1831,319.3811,6660.0
2024-03-20 10:10:00,322.65,323.26,322.36,323.24,3705.0,319.3712,319.975,319.0841,319.9552,3705.0
2024-03-20 10:20:00,323.1,323.1,322.56,322.69,5676.0,319.8166,319.8166,319.2821,319.4108,5676.0
2024-03-20 10:30:00,323.1,323.31,322.58,322.72,5870.0,319.8166,320.0245,319.3019,319.4405,5870.0
2024-03-20 10:40:00,322.72,322.96,322.43,322.79,4176.0,319.4405,319.678,319.1534,319.5098,4176.0
2024-03-20 10:50:00,322.74,323.09,322.7,323.06,2469.0,319.4603,319.8067,319.4207,319.777,2469.0
2024-03-20 11:00:00,323.01,323.25,322.81,323.06,4130.0,319.7275,319.9651,319.5296,319.777,4130.0
2024-03-20 11:10:00,323.24,323.48,323.08,323.48,1112.0,319.9552,320.1928,319.7968,320.1928,1112.0
2024-03-20 11:20:00,323.49,323.62,323.2,323.62,13357.0,320.2027,320.3313,319.9156,320.3313,13357.0
2024-03-20 11:30:00,323.67,323.79,323.28,323.49,3204.0,320.3808,320.4996,319.9948,320.2027,3204.0
2024-03-20 11:40:00,323.62,323.85,323.48,323.85,5803.0,320.3313,320.559,320.1928,320.559,5803.0
2024-03-20 11:50:00,323.85,324.32,323.69,324.0,7052.0,320.559,321.0242,320.4006,320.7075,7052.0
2024-03-20 12:00:00,324.21,324.21,323.93,324.04,9021.0,320.9153,320.9153,320.6382,320.7471,9021.0
2024-03-20 12:10:00,324.03,324.49,323.84,324.4,8834.0,320.7372,321.1925,320.5491,321.1034,8834.0
2024-03-20 12:20:00,324.41,324.49,324.3,324.41,4355.0,321.1133,321.1925,321.0044,321.1133,4355.0
2024-03-20 12:30:00,324.56,324.6,324.3,324.34,3744.0,321.2618,321.3014,321.0044,321.044,3744.0
2024-03-20 12:40:00,324.51,324.51,324.42,324.49,544.0,321.2123,321.2123,321.1232,321.1925,544.0
2024-03-20 12:50:00,324.6,324.69,324.59,324.68,600.0,321.3014,321.3905,321.2915,321.3806,600.0
2024-03-20 13:00:00,324.68,324.68,324.28,324.28,5175.0,321.3806,321.3806,320.9846,320.9846,5175.0
2024-03-20 13:10:00,324.17,324.34,324.15,324.17,1944.0,320.8757,321.044,320.8559,320.8757,1944.0
2024-03-20 13:20:00,324.16,324.35,323.99,324.23,6962.0,320.8658,321.0539,320.6976,320.9351,6962.0
2024-03-20 13:30:00,324.33,324.69,324.33,324.65,1596.0,321.0341,321.3905,321.0341,321.3509,1596.0
2024-03-20 13:40:00,324.67,324.81,324.55,324.71,2300.0,321.3707,321.5092,321.2519,321.4103,2300.0
2024-03-20 13:50:00,324.83,324.89,324.66,324.76,5302.0,321.529,321.5884,321.3608,321.4597,5302.0
2024-03-20 14:00:00,324.87,325.8,324.87,325.31,12213.0,321.5686,322.4892,321.5686,322.0042,12213.0
2024-03-20 14:10:00,325.27,325.37,324.85,325.37,6189.0,321.9646,322.0635,321.5488,322.0635,6189.0
2024-03-20 14:20:00,325.43,325.43,325.16,325.18,2435.0,322.1229,322.1229,321.8557,321.8755,2435.0
2024-03-20 14:30:00,325.37,325.66,325.08,325.6,9534.0,322.0635,322.3506,321.7765,322.2912,9534.0
2024-03-20 14:40:00,325.66,326.14,325.49,326.09,4433.0,322.3506,322.8257,322.1823,322.7762,4433.0
2024-03-20 14:50:00,326.09,326.28,325.96,326.0,9171.0,322.7762,322.9643,322.6476,322.6871,9171.0
2024-03-20 15:00:00,326.03,326.88,325.93,326.61,19151.0,322.7168,323.5582,322.6179,323.2909,19151.0
2024-03-20 15:10:00,326.53,327.02,326.35,326.81,12141.0,323.2118,323.6968,323.0336,323.4889,12141.0
2024-03-20 15:20:00,326.8,327.24,326.64,326.73,9258.0,323.479,323.9145,323.3206,323.4097,9258.0
2024-03-20 15:30:00,326.79,326.87,326.25,326.26,11258.0,323.4691,323.5483,322.9346,322.9445,11258.0
2024-03-20 15:40:00,326.27,326.33,325.39,325.39,18175.0,322.9544,323.0138,322.0833,322.0833,18175.0
2024-03-20 15:50:00,325.32,326.27,325.24,326.02,47027.0,322.0141,322.9544,321.9349,322.7069,47027.0
2024-03-21 09:30:00,325.65,325.97,324.94,324.94,37897.0,322.3407,322.6574,321.6379,321.6379,37897.0
2024-03-21 09:40:00,324.7,324.99,324.01,324.65,9594.0,321.4004,321.6874,320.7174,321.3509,9594.0
2024-03-21 09:50:00,325.25,326.31,325.25,326.31,4111.0,321.9448,322.994,321.9448,322.994,4111.0
2024-03-21 10:00:00,326.58,326.58,326.04,326.39,14286.0,323.2613,323.2613,322.7267,323.0732,14286.0
2024-03-21 10:10:00,326.41,326.41,325.51,325.56,7807.0,323.093,323.093,322.2021,322.2516,7807.0
2024-03-21 10:20:00,325.56,326.57,325.52,326.36,15902.0,322.2516,323.2514,322.212,323.0435,15902.0
2024-03-21 10:30:00,326.44,327.01,326.43,326.78,8077.0,323.1227,323.6869,323.1128,323.4592,8077.0
2024-03-21 10:40:00,326.96,328.23,326.94,327.98,14155.0,323.6374,324.8945,323.6176,324.647,14155.0
2024-03-21 10:50:00,328.19,328.31,327.93,328.08,6211.0,324.8549,324.9737,324.5975,324.746,6211.0
2024-03-21 11:00:00,328.04,328.04,327.42,327.7,4696.0,324.7064,324.7064,324.0927,324.3699,4696.0
2024-03-21 11:10:00,327.71,327.88,327.0,327.44,9287.0,324.3798,324.548,323.677,324.1125,9287.0
2024-03-21 11:20:00,327.38,327.77,327.31,327.46,6507.0,324.0531,324.4392,323.9838,324.1323,6507.0
2024-03-21 11:30:00,327.55,327.86,327.5,327.5,6710.0,324.2214,324.5282,324.1719,324.1719,6710.0
2024-03-21 11:40:00,327.49,327.9,327.27,327.41,6780.0,324.162,324.5678,323.9442,324.0828,6780.0
2024-03-21 11:50:00,327.39,327.53,326.95,326.95,7929.0,324.063,324.2016,323.6275,323.6275,7929.0
2024-03-21 12:00:00,327.01,327.01,325.94,326.01,8726.0,323.6869,323.6869,322.6278,322.697,8726.0
2024-03-21 12:10:00,326.13,326.35,326.06,326.18,10815.0,322.8158,323.0336,322.7465,322.8653,10815.0
2024-03-21 12:20:00,326.32,326.41,326.08,326.41,4147.0,323.0039,323.093,322.7663,323.093,4147.0
2024-03-21 12:30:00,326.26,326.29,326.17,326.2,2003.0,322.9445,322.9742,322.8554,322.8851,2003.0
2024-03-21 12:40:00,326.25,326.36,326.18,326.28,4602.0,322.9346,323.0435,322.8653,322.9643,4602.0
2024-03-21 12:50:00,326.36,326.86,326.36,326.83,2950.0,323.0435,323.5384,323.0435,323.5087,2950.0
2024-03-21 13:00:00,326.84,327.38,326.84,327.38,2602.0,323.5186,324.0531,323.5186,324.0531,2602.0
2024-03-21 13:10:00,327.31,327.32,326.95,327.22,5194.0,323.9838,323.9937,323.6275,323.8947,5194.0
2024-03-21 13:20:00,327.26,327.26,326.96,327.24,5924.0,323.9343,323.9343,323.6374,323.9145,5924.0
2024-03-21 13:30:00,327.3,327.3,327.01,327.16,1913.0,323.9739,323.9739,323.6869,323.8354,1913.0
2024-03-21 13:40:00,327.21,327.34,327.09,327.15,3872.0,323.8848,324.0135,323.7661,323.8255,3872.0
2024-03-21 13:50:00,327.15,327.33,327.14,327.24,2749.0,323.8255,324.0036,323.8156,323.9145,2749.0
2024-03-21 14:00:00,327.3,327.53,327.3,327.43,3031.0,323.9739,324.2016,323.9739,324.1026,3031.0
2024-03-21 14:10:00,327.46,327.54,327.14,327.14,2687.0,324.1323,324.2115,323.8156,323.8156,2687.0
2024-03-21 14:20:00,327.22,327.22,327.07,327.17,3726.0,323.8947,323.8947,323.7463,323.8453,3726.0
2024-03-21 14:30:00,327.17,327.34,327.17,327.33,3804.0,323.8453,324.0135,323.8453,324.0036,3804.0
2024-03-21 14:40:00,327.38,327.47,327.35,327.43,10515.0,324.0531,324.1422,324.0234,324.1026,10515.0
2024-03-21 14:50:00,327.43,327.71,327.42,327.54,7757.0,324.1026,324.3798,324.0927,324.2115,7757.0
2024-03-21 15:00:00,327.6,327.79,327.42,327.75,4957.0,324.2709,324.459,324.0927,324.4194,4957.0
2024-03-21 15:10:00,327.6,327.6,327.42,327.58,5738.0,324.2709,324.2709,324.0927,324.2511,5738.0
2024-03-21 15:20:00,327.47,327.48,327.23,327.36,16890.0,324.1422,324.1521,323.9046,324.0333,16890.0
2024-03-21 15:30:00,327.44,327.49,326.63,326.68,13166.0,324.1125,324.162,323.3107,323.3602,13166.0
2024-03-21 15:40:00,326.67,327.13,326.54,326.71,14014.0,323.3503,323.8057,323.2217,323.3899,14014.0
2024-03-21 15:50:00,326.73,327.07,326.14,326.16,66635.0,323.4097,323.7463,322.8257,322.8455,66635.0
2024-03-22 09:30:00,327.4,327.4,326.64,327.1,12861.0,324.0729,324.0729,323.3206,323.776,12861.0
2024-03-22 09:40:00,327.1,327.96,326.57,327.73,12383.0,323.776,324.6272,323.2514,324.3996,12383.0
2024-03-22 09:50:00,327.72,327.78,327.28,327.52,7602.0,324.3897,324.4491,323.9541,324.1917,7602.0
2024-03-22 10:00:00,328.07,328.39,327.74,328.22,4723.0,324.7361,325.0529,324.4095,324.8846,4723.0
2024-03-22 10:10:00,328.3,328.79,327.74,328.69,19140.0,324.9638,325.4488,324.4095,325.3498,19140.0
2024-03-22 10:20:00,328.77,329.53,328.77,329.38,5811.0,325.429,326.1813,325.429,326.0328,5811.0
2024-03-22 10:30:00,329.38,329.39,328.67,328.91,13578.0,326.0328,326.0427,325.33,325.5676,13578.0
2024-03-22 10:40:00,328.86,328.95,328.08,328.12,6724.0,325.5181,325.6072,324.746,324.7856,6724.0
2024-03-22 10:50:00,328.04,328.14,327.91,327.91,19837.0,324.7064,324.8054,324.5777,324.5777,19837.0
2024-03-22 11:00:00,327.88,327.89,327.42,327.56,3332.0,324.548,324.5579,324.0927,324.2313,3332.0
2024-03-22 11:10:00,327.56,327.75,327.55,327.66,2746.0,324.2313,324.4194,324.2214,324.3303,2746.0
2024-03-22 11:20:00,327.73,327.8,327.61,327.79,7102.0,324.3996,324.4689,324.2808,324.459,7102.0
2024-03-22 11:30:00,327.69,327.8,327.55,327.77,10346.0,324.36,324.4689,324.2214,324.4392,10346.0
2024-03-22 11:40:00,327.78,327.81,327.45,327.56,11396.0,324.4491,324.4788,324.1224,324.2313,11396.0
2024-03-22 11:50:00,327.56,327.61,327.47,327.53,6452.0,324.2313,324.2808,324.1422,324.2016,6452.0
2024-03-22 12:00:00,327.53,327.61,327.47,327.49,8662.0,324.2016,324.2808,324.1422,324.162,8662.0
2024-03-22 12:10:00,327.53,327.55,327.0,327.19,14860.0,324.2016,324.2214,323.677,323.8651,14860.0
2024-03-22 12:20:00,327.18,327.3,327.18,327.29,3121.0,323.8552,323.9739,323.8552,323.964,3121.0
2024-03-22 12:30:00,327.29,327.49,327.21,327.43,10300.0,323.964,324.162,323.8848,324.1026,10300.0
2024-03-22 12:40:00,327.43,327.68,327.42,327.63,11996.0,324.1026,324.3501,324.0927,324.3006,11996.0
2024-03-22 12:50:00,327.63,327.63,327.48,327.62,16988.0,324.3006,324.3006,324.1521,324.2907,16988.0
2024-03-22 13:00:00,327.53,327.61,326.65,326.76,12174.0,324.2016,324.2808,323.3305,323.4394,12174.0
2024-03-22 13:10:00,326.75,327.08,326.63,327.06,7775.0,323.4295,323.7562,323.3107,323.7364,7775.0
2024-03-22 13:20:00,327.01,327.08,326.63,326.64,5649.0,323.6869,323.7562,323.3107,323.3206,5649.0
2024-03-22 13:30:00,326.72,326.74,326.19,326.4,5989.0,323.3998,323.4196,322.8752,323.0831,5989.0
2024-03-22 13:40:00,326.34,326.56,326.25,326.49,5216.0,323.0237,323.2415,322.9346,323.1722,5216.0
2024-03-22 13:50:00,326.49,326.55,326.19,326.42,7372.0,323.1722,323.2316,322.8752,323.1029,7372.0
2024-03-22 14:00:00,326.53,326.75,326.44,326.7,7470.0,323.2118,323.4295,323.1227,323.38,7470.0
2024-03-22 14:10:00,326.78,326.78,326.6,326.76,1587.0,323.4592,323.4592,323.281,323.4394,1587.0
2024-03-22 14:20:00,326.76,327.05,326.71,327.05,5244.0,323.4394,323.7265,323.3899,323.7265,5244.0
2024-03-22 14:30:00,327.07,327.36,327.0,327.36,9141.0,323.7463,324.0333,323.677,324.0333,9141.0
2024-03-22 14:40:00,327.33,327.39,327.08,327.13,7720.0,324.0036,324.063,323.7562,323.8057,7720.0
2024-03-22 14:50:00,327.1,327.26,326.99,327.13,4000.0,323.776,323.9343,323.6671,323.8057,4000.0
2024-03-22 15:00:00,327.15,327.15,326.89,327.07,21983.0,323.8255,323.8255,323.5681,323.7463,21983.0
2024-03-22 15:10:00,327.15,327.15,326.78,326.81,10013.0,323.8255,323.8255,323.4592,323.4889,10013.0
2024-03-22 15:20:00,326.79,327.11,326.78,327.05,3064.0,323.4691,323.7859,323.4592,323.7265,3064.0
2024-03-22 15:30:00,327.05,327.58,327.04,327.45,10290.0,323.7265,324.2511,323.7166,324.1224,10290.0
2024-03-22 15:40:00,327.45,327.46,327.17,327.33,14051.0,324.1224,324.1323,323.8453,324.0036,14051.0
2024-03-22 15:50:00,327.35,327.46,326.79,326.79,66324.0,324.0234,324.1323,323.4691,323.4691,66324.0
2024-03-25 09:30:00,328.01,328.01,326.66,327.25,23610.0,324.6767,324.6767,323.3404,323.9244,23610.0
2024-03-25 09:40:00,327.31,328.71,327.25,328.71,8322.0,323.9838,325.3696,323.9244,325.3696,8322.0
2024-03-25 09:50:00,328.19,328.75,327.68,327.98,12537.0,324.8549,325.4092,324.3501,324.647,12537.0
2024-03-25 10:00:00,328.04,328.27,327.6,327.9,8132.0,324.7064,324.9341,324.2709,324.5678,8132.0
2024-03-25 10:10:00,327.79,328.24,327.65,327.84,14801.0,324.459,324.9044,324.3204,324.5084,14801.0
2024-03-25 10:20:00,327.95,328.19,327.95,328.08,5198.0,324.6173,324.8549,324.6173,324.746,5198.0
2024-03-25 10:30:00,328.05,328.44,327.95,328.25,3968.0,324.7163,325.1023,324.6173,324.9143,3968.0
2024-03-25 10:40:00,328.36,329.27,328.27,329.04,9610.0,325.0232,325.9239,324.9341,325.6963,9610.0
2024-03-25 10:50:00,329.04,329.19,328.88,329.12,3530.0,325.6963,325.8447,325.5379,325.7754,3530.0
2024-03-25 11:00:00,329.11,329.17,328.76,328.87,10867.0,325.7655,325.8249,325.4191,325.528,10867.0
2024-03-25 11:10:00,328.71,328.71,328.59,328.62,3473.0,325.3696,325.3696,325.2508,325.2805,3473.0
2024-03-25 11:20:00,328.6,328.68,328.57,328.63,9550.0,325.2607,325.3399,325.231,325.2904,9550.0
2024-03-25 11:30:00,328.58,328.58,327.88,328.04,4737.0,325.2409,325.2409,324.548,324.7064,4737.0
2024-03-25 11:40:00,327.99,328.1,327.97,328.03,2477.0,324.6569,324.7658,324.6371,324.6965,2477.0
2024-03-25 11:50:00,328.0,328.48,327.98,328.42,8845.0,324.6668,325.1419,324.647,325.0826,8845.0
2024-03-25 12:00:00,328.44,328.75,328.33,328.75,3335.0,325.1023,325.4092,324.9935,325.4092,3335.0
2024-03-25 12:10:00,328.88,328.88,328.46,328.5,11325.0,325.5379,325.5379,325.1221,325.1617,11325.0
2024-03-25 12:20:00,328.49,328.53,328.29,328.32,3324.0,325.1518,325.1914,324.9539,324.9836,3324.0
2024-03-25 12:30:00,328.53,328.64,328.36,328.64,7174.0,325.1914,325.3003,325.0232,325.3003,7174.0
2024-03-25 12:40:00,328.69,328.73,328.24,328.32,11017.0,325.3498,325.3894,324.9044,324.9836,11017.0
2024-03-25 12:50:00,328.32,328.33,328.02,328.02,4236.0,324.9836,324.9935,324.6866,324.6866,4236.0
2024-03-25 13:00:00,328.12,328.58,328.05,328.53,4782.0,324.7856,325.2409,324.7163,325.1914,4782.0
2024-03-25 13:10:00,328.53,328.68,328.37,328.56,15721.0,325.1914,325.3399,325.0331,325.2211,15721.0
2024-03-25 13:20:00,328.5,328.65,328.14,328.17,14323.0,325.1617,325.3102,324.8054,324.8351,14323.0
2024-03-25 13:30:00,328.34,328.34,328.03,328.19,4127.0,325.0034,325.0034,324.6965,324.8549,4127.0
2024-03-25 13:40:00,328.11,328.18,327.78,327.84,8436.0,324.7757,324.845,324.4491,324.5084,8436.0
2024-03-25 13:50:00,327.84,328.03,327.81,327.97,7857.0,324.5084,324.6965,324.4788,324.6371,7857.0
2024-03-25 14:00:00,328.05,328.13,327.68,327.78,15045.0,324.7163,324.7955,324.3501,324.4491,15045.0
2024-03-25 14:10:00,327.75,328.09,327.71,328.01,3726.0,324.4194,324.7559,324.3798,324.6767,3726.0
2024-03-25 14:20:00,328.0,328.18,327.98,328.18,4950.0,324.6668,324.845,324.647,324.845,4950.0
2024-03-25 14:30:00,328.22,328.59,328.13,328.31,3138.0,324.8846,325.2508,324.7955,324.9737,3138.0
2024-03-25 14:40:00,328.4,328.4,327.96,327.98,5082.0,325.0628,325.0628,324.6272,324.647,5082.0
2024-03-25 14:50:00,327.93,328.08,327.84,327.98,4135.0,324.5975,324.746,324.5084,324.647,4135.0
2024-03-25 15:00:00,327.93,328.04,327.86,327.98,6199.0,324.5975,324.7064,324.5282,324.647,6199.0
2024-03-25 15:10:00,327.91,328.09,327.9,327.94,8028.0,324.5777,324.7559,324.5678,324.6074,8028.0
2024-03-25 15:20:00,327.99,328.21,327.92,328.19,4199.0,324.6569,324.8747,324.5876,324.8549,4199.0
2024-03-25 15:30:00,328.16,328.3,328.08,328.18,9708.0,324.8252,324.9638,324.746,324.845,9708.0
2024-03-25 15:40:00,328.28,328.4,327.9,327.91,21990.0,324.944,325.0628,324.5678,324.5777,21990.0
2024-03-25 15:50:00,328.0,328.15,327.58,327.58,82990.0,324.6668,324.8153,324.2511,324.2511,82990.0
2024-03-26 09:30:00,326.84,329.1,325.74,328.96,10129.0,323.5186,325.7556,322.4298,325.6171,10129.0
2024-03-26 09:40:00,328.56,329.4,328.56,329.4,2947.0,325.2211,326.0526,325.2211,326.0526,2947.0
2024-03-26 09:50:00,329.6,329.6,328.44,328.81,4064.0,326.2506,326.2506,325.1023,325.4686,4064.0
2024-03-26 10:00:00,328.59,328.87,328.36,328.63,2841.0,325.2508,325.528,325.0232,325.2904,2841.0
2024-03-26 10:10:00,328.82,329.12,328.52,329.0,1536.0,325.4785,325.7754,325.1815,325.6567,1536.0
2024-03-26 10:20:00,328.97,329.75,328.96,329.75,4070.0,325.627,326.399,325.6171,326.399,4070.0
2024-03-26 10:30:00,329.62,329.86,329.53,329.6,5613.0,326.2704,326.5079,326.1813,326.2506,5613.0
2024-03-26 10:40:00,329.79,330.11,329.79,329.87,17801.0,326.4386,326.7554,326.4386,326.5178,17801.0
2024-03-26 10:50:00,330.11,330.33,329.77,329.93,4794.0,326.7554,326.9731,326.4188,326.5772,4794.0
2024-03-26 11:00:00,329.75,330.53,329.75,330.39,1102.0,326.399,327.1711,326.399,327.0325,1102.0
2024-03-26 11:10:00,330.38,330.6,330.24,330.57,2850.0,327.0226,327.2404,326.8841,327.2107,2850.0
2024-03-26 11:20:00,330.51,330.84,330.51,330.7,1975.0,327.1513,327.478,327.1513,327.3394,1975.0
2024-03-26 11:30:00,331.03,331.04,330.59,330.75,5869.0,327.666,327.6759,327.2305,327.3889,5869.0
2024-03-26 11:40:00,330.69,330.72,330.42,330.57,1738.0,327.3295,327.3592,327.0622,327.2107,1738.0
2024-03-26 11:50:00,330.49,330.7,330.47,330.6,1050.0,327.1315,327.3394,327.1117,327.2404,1050.0
2024-03-26 12:00:00,330.6,330.6,329.82,330.31,5479.0,327.2404,327.2404,326.4683,326.9533,5479.0
2024-03-26 12:10:00,330.24,330.78,330.24,330.78,1316.0,326.8841,327.4186,326.8841,327.4186,1316.0
2024-03-26 12:20:00,330.81,331.15,330.78,330.94,7597.0,327.4483,327.7848,327.4186,327.5769,7597.0
2024-03-26 12:30:00,330.95,331.08,330.68,330.8,3768.0,327.5868,327.7155,327.3196,327.4384,3768.0
2024-03-26 12:40:00,330.79,331.09,330.73,330.89,2209.0,327.4285,327.7254,327.3691,327.5275,2209.0
2024-03-26 12:50:00,331.11,331.11,330.72,330.81,5381.0,327.7452,327.7452,327.3592,327.4483,5381.0
2024-03-26 13:00:00,330.76,330.76,330.61,330.7,1059.0,327.3988,327.3988,327.2503,327.3394,1059.0
2024-03-26 13:10:00,330.65,330.81,330.53,330.69,9614.0,327.2899,327.4483,327.1711,327.3295,9614.0
2024-03-26 13:20:00,330.69,330.7,330.16,330.41,7726.0,327.3295,327.3394,326.8049,327.0523,7726.0
2024-03-26 13:30:00,330.43,330.55,330.31,330.31,5735.0,327.0721,327.1909,326.9533,326.9533,5735.0
2024-03-26 13:40:00,330.42,330.54,329.82,329.98,11457.0,327.0622,327.181,326.4683,326.6267,11457.0
2024-03-26 13:50:00,330.16,330.31,329.84,330.31,1291.0,326.8049,326.9533,326.4881,326.9533,1291.0
2024-03-26 14:00:00,330.04,330.36,330.04,330.12,1338.0,326.6861,327.0028,326.6861,326.7653,1338.0
2024-03-26 14:10:00,330.11,330.24,329.98,330.2,5954.0,326.7554,326.8841,326.6267,326.8445,5954.0
2024-03-26 14:20:00,330.0,330.09,329.85,329.96,6759.0,326.6465,326.7356,326.498,326.6069,6759.0
2024-03-26 14:30:00,330.07,330.21,329.92,330.2,4259.0,326.7158,326.8544,326.5673,326.8445,4259.0
2024-03-26 14:40:00,330.07,330.17,329.82,329.82,3933.0,326.7158,326.8148,326.4683,326.4683,3933.0
2024-03-26 14:50:00,329.91,329.95,329.78,329.94,5091.0,326.5574,326.597,326.4287,326.5871,5091.0
2024-03-26 15:00:00,329.8,330.28,329.8,330.28,4440.0,326.4485,326.9237,326.4485,326.9237,4440.0
2024-03-26 15:10:00,330.29,330.71,330.21,330.65,3978.0,326.9335,327.3493,326.8544,327.2899,3978.0
2024-03-26 15:20:00,330.62,330.68,330.28,330.39,5637.0,327.2602,327.3196,326.9237,327.0325,5637.0
2024-03-26 15:30:00,330.42,330.55,330.2,330.38,8562.0,327.0622,327.1909,326.8445,327.0226,8562.0
2024-03-26 15:40:00,330.29,330.62,329.69,329.71,16065.0,326.9335,327.2602,326.3396,326.3594,16065.0
2024-03-26 15:50:00,329.81,330.34,329.7,329.92,56172.0,326.4584,326.983,326.3495,326.5673,56172.0
2024-03-27 09:30:00,331.63,332.47,330.06,332.47,7571.0,328.2599,329.0914,326.7059,329.0914,7571.0
2024-03-27 09:40:00,332.91,333.0,331.89,332.3,1817.0,329.5269,329.616,328.5173,328.9231,1817.0
2024-03-27 09:50:00,332.21,332.96,332.1,332.94,5328.0,328.834,329.5764,328.7252,329.5566,5328.0
2024-03-27 10:00:00,332.79,333.15,332.29,332.63,5563.0,329.4081,329.7645,328.9132,329.2498,5563.0
2024-03-27 10:10:00,332.65,333.05,332.56,332.94,3751.0,329.2696,329.6655,329.1805,329.5566,3751.0
2024-03-27 10:20:00,332.84,333.0,332.24,332.32,4567.0,329.4576,329.616,328.8637,328.9429,4567.0
2024-03-27 10:30:00,332.4,332.4,331.85,331.99,6251.0,329.0221,329.0221,328.4777,328.6163,6251.0
2024-03-27 10:40:00,332.07,332.08,331.72,331.75,22050.0,328.6955,328.7054,328.349,328.3787,22050.0
2024-03-27 10:50:00,331.72,332.09,331.35,332.03,11232.0,328.349,328.7153,327.9828,328.6559,11232.0
2024-03-27 11:00:00,332.2,332.55,332.1,332.24,3569.0,328.8241,329.1706,328.7252,328.8637,3569.0
2024-03-27 11:10:00,332.35,332.54,332.17,332.41,2300.0,328.9726,329.1607,328.7944,329.032,2300.0
2024-03-27 11:20:00,332.41,332.51,332.29,332.31,2438.0,329.032,329.131,328.9132,328.933,2438.0
2024-03-27 11:30:00,332.23,332.3,331.84,332.13,8425.0,328.8538,328.9231,328.4678,328.7549,8425.0
2024-03-27 11:40:00,332.01,332.16,331.91,332.06,1503.0,328.6361,328.7845,328.5371,328.6856,1503.0
2024-03-27 11:50:00,332.2,332.2,331.9,331.92,5359.0,328.8241,328.8241,328.5272,328.547,5359.0
2024-03-27 12:00:00,331.97,331.97,331.2,331.49,6587.0,328.5965,328.5965,327.8343,328.1214,6587.0
2024-03-27 12:10:00,331.56,332.16,331.56,332.16,2805.0,328.1906,328.7845,328.1906,328.7845,2805.0
2024-03-27 12:20:00,332.09,332.34,331.96,332.2,2955.0,328.7153,328.9627,328.5866,328.8241,2955.0
2024-03-27 12:30:00,332.36,332.37,331.94,331.98,5162.0,328.9825,328.9924,328.5668,328.6064,5162.0
2024-03-27 12:40:00,332.02,332.17,331.97,332.17,1936.0,328.646,328.7944,328.5965,328.7944,1936.0
2024-03-27 12:50:00,332.11,332.26,331.97,331.97,3646.0,328.7351,328.8835,328.5965,328.5965,3646.0
2024-03-27 13:00:00,331.96,332.14,331.95,332.05,4025.0,328.5866,328.7647,328.5767,328.6757,4025.0
2024-03-27 13:10:00,332.05,332.51,331.94,332.47,6480.0,328.6757,329.131,328.5668,329.0914,6480.0
2024-03-27 13:20:00,332.51,332.98,332.51,332.98,2312.0,329.131,329.5962,329.131,329.5962,2312.0
2024-03-27 13:30:00,332.9,332.95,332.43,332.43,7781.0,329.517,329.5665,329.0518,329.0518,7781.0
2024-03-27 13:40:00,332.41,332.41,331.93,332.01,3461.0,329.032,329.032,328.5569,328.6361,3461.0
2024-03-27 13:50:00,331.94,332.18,331.93,331.96,2557.0,328.5668,328.8043,328.5569,328.5866,2557.0
2024-03-27 14:00:00,331.93,332.13,331.93,332.05,1730.0,328.5569,328.7549,328.5569,328.6757,1730.0
2024-03-27 14:10:00,331.98,332.05,331.66,332.02,7602.0,328.6064,328.6757,328.2896,328.646,7602.0
2024-03-27 14:20:00,332.0,332.11,331.78,331.98,6108.0,328.6262,328.7351,328.4084,328.6064,6108.0
2024-03-27 14:30:00,332.01,332.1,331.84,331.85,3693.0,328.6361,328.7252,328.4678,328.4777,3693.0
2024-03-27 14:40:00,331.85,331.96,331.78,331.94,4589.0,328.4777,328.5866,328.4084,328.5668,4589.0
2024-03-27 14:50:00,331.99,332.14,331.94,332.14,4064.0,328.6163,328.7647,328.5668,328.7647,4064.0
2024-03-27 15:00:00,332.07,332.2,331.86,331.96,7026.0,328.6955,328.8241,328.4876,328.5866,7026.0
2024-03-27 15:10:00,331.98,332.11,331.87,331.94,5707.0,328.6064,328.7351,328.4975,328.5668,5707.0
2024-03-27 15:20:00,331.97,332.57,331.96,332.5,5300.0,328.5965,329.1904,328.5866,329.1211,5300.0
2024-03-27 15:30:00,332.63,333.26,332.63,333.01,11354.0,329.2498,329.8734,329.2498,329.6259,11354.0
2024-03-27 15:40:00,332.96,333.06,332.61,332.71,12089.0,329.5764,329.6754,329.23,329.329,12089.0
2024-03-27 15:50:00,332.92,334.02,332.87,333.92,61210.0,329.5368,330.6256,329.4873,330.5267,61210.0
2024-03-28 09:30:00,335.0,335.0,333.7,334.18,9362.0,331.5957,331.5957,330.3089,330.784,9362.0
2024-03-28 09:40:00,334.2,334.79,334.17,334.69,7219.0,330.8038,331.3878,330.7741,331.2888,7219.0
2024-03-28 09:50:00,334.55,335.28,334.46,335.1,4469.0,331.1503,331.8728,331.0612,331.6947,4469.0
2024-03-28 10:00:00,335.1,335.65,335.1,335.46,6206.0,331.6947,332.2391,331.6947,332.051,6206.0
2024-03-28 10:10:00,335.46,335.93,335.45,335.65,3157.0,332.051,332.5162,332.0411,332.2391,3157.0
2024-03-28 10:20:00,335.62,335.76,335.44,335.44,8589.0,332.2094,332.348,332.0312,332.0312,8589.0
2024-03-28 10:30:00,335.45,335.45,334.84,334.93,5249.0,332.0411,332.0411,331.4373,331.5264,5249.0
2024-03-28 10:40:00,335.13,335.13,334.38,334.59,6479.0,331.7244,331.7244,330.982,331.1899,6479.0
2024-03-28 10:50:00,334.65,335.38,334.62,335.31,6842.0,331.2492,331.9718,331.2195,331.9025,6842.0
2024-03-28 11:00:00,335.36,335.36,334.85,334.95,5979.0,331.952,331.952,331.4472,331.5462,5979.0
2024-03-28 11:10:00,334.95,335.18,334.75,334.75,5062.0,331.5462,331.7739,331.3482,331.3482,5062.0
2024-03-28 11:20:00,334.69,334.83,334.55,334.55,6025.0,331.2888,331.4274,331.1503,331.1503,6025.0
2024-03-28 11:30:00,334.67,335.0,334.67,335.0,5784.0,331.269,331.5957,331.269,331.5957,5784.0
2024-03-28 11:40:00,335.0,335.03,334.42,334.5,2436.0,331.5957,331.6254,331.0216,331.1008,2436.0
2024-03-28 11:50:00,334.55,334.55,334.41,334.49,979.0,331.1503,331.1503,331.0117,331.0909,979.0
2024-03-28 12:00:00,334.37,334.66,334.36,334.46,1733.0,330.9721,331.2591,330.9622,331.0612,1733.0
2024-03-28 12:10:00,334.44,334.62,334.34,334.49,4085.0,331.0414,331.2195,330.9424,331.0909,4085.0
2024-03-28 12:20:00,334.63,334.83,334.58,334.72,2242.0,331.2294,331.4274,331.18,331.3185,2242.0
2024-03-28 12:30:00,334.72,334.83,334.48,334.6,6156.0,331.3185,331.4274,331.081,331.1998,6156.0
2024-03-28 12:40:00,334.49,334.98,334.49,334.98,2845.0,331.0909,331.5759,331.0909,331.5759,2845.0
2024-03-28 12:50:00,334.96,335.09,334.84,335.02,9530.0,331.5561,331.6848,331.4373,331.6155,9530.0
2024-03-28 13:00:00,335.02,335.07,334.85,334.91,2900.0,331.6155,331.665,331.4472,331.5066,2900.0
2024-03-28 13:10:00,335.08,335.48,334.91,335.0,6569.0,331.6749,332.0708,331.5066,331.5957,6569.0
2024-03-28 13:20:00,335.0,335.17,334.96,335.16,4388.0,331.5957,331.764,331.5561,331.7541,4388.0
2024-03-28 13:30:00,335.16,335.16,334.66,334.88,2749.0,331.7541,331.7541,331.2591,331.4769,2749.0
2024-03-28 13:40:00,334.75,335.17,334.74,335.17,2710.0,331.3482,331.764,331.3383,331.764,2710.0
2024-03-28 13:50:00,335.28,335.35,335.1,335.25,1540.0,331.8728,331.9421,331.6947,331.8431,1540.0
2024-03-28 14:00:00,335.41,335.64,335.27,335.45,4305.0,332.0015,332.2292,331.8629,332.0411,4305.0
2024-03-28 14:10:00,335.42,335.63,335.34,335.63,6871.0,332.0114,332.2193,331.9322,332.2193,6871.0
2024-03-28 14:20:00,335.62,335.82,335.43,335.78,3877.0,332.2094,332.4074,332.0213,332.3678,3877.0
2024-03-28 14:30:00,335.8,335.81,335.09,335.09,3826.0,332.3876,332.3975,331.6848,331.6848,3826.0
2024-03-28 14:40:00,335.09,335.19,334.88,335.15,1952.0,331.6848,331.7838,331.4769,331.7442,1952.0
2024-03-28 14:50:00,335.11,335.41,334.9,335.29,4537.0,331.7046,332.0015,331.4967,331.8827,4537.0
2024-03-28 15:00:00,335.3,335.4,335.04,335.33,1841.0,331.8926,331.9916,331.6353,331.9223,1841.0
2024-03-28 15:10:00,335.38,335.46,335.31,335.31,1910.0,331.9718,332.051,331.9025,331.9025,1910.0
2024-03-28 15:20:00,335.31,335.6,335.24,335.48,5191.0,331.9025,332.1896,331.8332,332.0708,5191.0
2024-03-28 15:30:00,335.61,336.06,335.6,335.8,10883.0,332.1995,332.6449,332.1896,332.3876,10883.0
2024-03-28 15:40:00,335.86,335.86,335.08,335.28,6924.0,332.4469,332.4469,331.6749,331.8728,6924.0
2024-03-28 15:50:00,335.31,335.31,333.58,333.61,82265.0,331.9025,331.9025,330.1901,330.2198,82265.0
2024-04-01 09:30:00,333.0,333.0,329.65,330.04,10421.0,329.616,329.616,326.3001,326.6861,10421.0
2024-04-01 09:40:00,330.03,331.65,330.03,331.07,2960.0,326.6762,328.2797,326.6762,327.7056,2960.0
2024-04-01 09:50:00,330.4,330.62,329.87,330.62,3793.0,327.0424,327.2602,326.5178,327.2602,3793.0
2024-04-01 10:00:00,330.24,330.24,329.82,330.0,1135.0,326.8841,326.8841,326.4683,326.6465,1135.0
2024-04-01 10:10:00,330.16,330.2,329.38,329.46,5033.0,326.8049,326.8445,326.0328,326.112,5033.0
2024-04-01 10:20:00,329.48,329.49,328.95,328.99,1800.0,326.1318,326.1417,325.6072,325.6468,1800.0
2024-04-01 10:30:00,328.86,329.2,328.35,329.2,3321.0,325.5181,325.8546,325.0133,325.8546,3321.0
2024-04-01 10:40:00,329.07,329.21,328.71,328.79,3456.0,325.7259,325.8645,325.3696,325.4488,3456.0
2024-04-01 10:50:00,328.79,329.44,328.79,329.09,5995.0,325.4488,326.0922,325.4488,325.7457,5995.0
2024-04-01 11:00:00,329.18,329.22,328.75,329.02,10607.0,325.8348,325.8744,325.4092,325.6765,10607.0
2024-04-01 11:10:00,329.03,329.03,328.74,329.02,1953.0,325.6864,325.6864,325.3993,325.6765,1953.0
2024-04-01 11:20:00,328.82,329.35,328.75,329.21,3658.0,325.4785,326.0031,325.4092,325.8645,3658.0
2024-04-01 11:30:00,329.11,329.19,328.92,329.06,2344.0,325.7655,325.8447,325.5775,325.716,2344.0
2024-04-01 11:40:00,328.92,329.0,328.87,328.88,1356.0,325.5775,325.6567,325.528,325.5379,1356.0
2024-04-01 11:50:00,328.96,329.29,328.96,329.29,3043.0,325.6171,325.9437,325.6171,325.9437,3043.0
2024-04-01 12:00:00,329.17,329.26,328.98,329.19,7266.0,325.8249,325.914,325.6369,325.8447,7266.0
2024-04-01 12:10:00,329.19,329.31,329.03,329.31,2500.0,325.8447,325.9635,325.6864,325.9635,2500.0
2024-04-01 12:20:00,329.05,329.25,329.01,329.16,2850.0,325.7062,325.9041,325.6666,325.815,2850.0
2024-04-01 12:30:00,329.22,329.26,329.03,329.26,2468.0,325.8744,325.914,325.6864,325.914,2468.0
2024-04-01 12:40:00,329.28,329.45,329.16,329.3,6128.0,325.9338,326.1021,325.815,325.9536,6128.0
2024-04-01 12:50:00,329.26,329.46,329.14,329.46,4968.0,325.914,326.112,325.7952,326.112,4968.0
2024-04-01 13:00:00,329.36,329.36,328.91,328.94,5260.0,326.013,326.013,325.5676,325.5973,5260.0
2024-04-01 13:10:00,328.79,328.97,328.79,328.91,953.0,325.4488,325.627,325.4488,325.5676,953.0
2024-04-01 13:20:00,328.94,329.1,328.75,329.09,7681.0,325.5973,325.7556,325.4092,325.7457,7681.0
2024-04-01 13:30:00,329.15,329.15,328.49,328.59,10685.0,325.8051,325.8051,325.1518,325.2508,10685.0
2024-04-01 13:40:00,328.59,328.71,328.49,328.58,4736.0,325.2508,325.3696,325.1518,325.2409,4736.0
2024-04-01 13:50:00,328.73,329.0,328.65,329.0,3400.0,325.3894,325.6567,325.3102,325.6567,3400.0
2024-04-01 14:00:00,328.94,328.94,328.56,328.6,14560.0,325.5973,325.5973,325.2211,325.2607,14560.0
2024-04-01 14:10:00,328.65,328.79,328.6,328.75,1805.0,325.3102,325.4488,325.2607,325.4092,1805.0
2024-04-01 14:20:00,328.84,328.86,328.57,328.59,3902.0,325.4983,325.5181,325.231,325.2508,3902.0
2024-04-01 14:30:00,328.53,328.63,328.53,328.59,1981.0,325.1914,325.2904,325.1914,325.2508,1981.0
2024-04-01 14:40:00,328.59,328.98,328.56,328.86,7845.0,325.2508,325.6369,325.2211,325.5181,7845.0
2024-04-01 14:50:00,328.89,329.01,328.88,328.94,4113.0,325.5478,325.6666,325.5379,325.5973,4113.0
2024-04-01 15:00:00,328.88,329.23,328.87,329.23,3303.0,325.5379,325.8843,325.528,325.8843,3303.0
2024-04-01 15:10:00,329.23,329.28,329.0,329.0,6713.0,325.8843,325.9338,325.6567,325.6567,6713.0
2024-04-01 15:20:00,329.08,329.21,328.91,329.21,6719.0,325.7358,325.8645,325.5676,325.8645,6719.0
2024-04-01 15:30:00,329.29,329.64,329.22,329.43,16073.0,325.9437,326.2902,325.8744,326.0823,16073.0
2024-04-01 15:40:00,329.44,329.7,329.25,329.32,11879.0,326.0922,326.3495,325.9041,325.9734,11879.0
2024-04-01 15:50:00,329.26,329.95,329.26,329.37,46645.0,325.914,326.597,325.914,326.0229,46645.0
2024-04-02 09:30:00,330.25,331.13,329.67,330.69,15471.0,326.894,327.765,326.3199,327.3295,15471.0
2024-04-02 09:40:00,330.3,330.34,329.8,330.1,8740.0,326.9434,326.983,326.4485,326.7455,8740.0
2024-04-02 09:50:00,329.88,330.24,329.8,330.24,3751.0,326.5277,326.8841,326.4485,326.8841,3751.0
2024-04-02 10:00:00,330.35,330.58,329.78,329.86,3868.0,326.9929,327.2206,326.4287,326.5079,3868.0
2024-04-02 10:10:00,329.95,330.14,329.74,329.98,6346.0,326.597,326.7851,326.3891,326.6267,6346.0
2024-04-02 10:20:00,329.79,329.9,329.39,329.51,4055.0,326.4386,326.5475,326.0427,326.1615,4055.0
2024-04-02 10:30:00,329.64,330.45,329.64,330.37,6791.0,326.2902,327.0919,326.2902,327.0127,6791.0
2024-04-02 10:40:00,330.41,330.87,330.23,330.87,8190.0,327.0523,327.5077,326.8742,327.5077,8190.0
2024-04-02 10:50:00,330.88,331.0,330.66,330.78,13576.0,327.5176,327.6363,327.2998,327.4186,13576.0
2024-04-02 11:00:00,330.87,331.0,329.93,329.95,4013.0,327.5077,327.6363,326.5772,326.597,4013.0
2024-04-02 11:10:00,329.79,329.97,329.6,329.87,2684.0,326.4386,326.6168,326.2506,326.5178,2684.0
2024-04-02 11:20:00,329.86,330.0,329.61,329.71,4000.0,326.5079,326.6465,326.2605,326.3594,4000.0
2024-04-02 11:30:00,329.78,329.91,329.27,329.28,8605.0,326.4287,326.5574,325.9239,325.9338,8605.0
2024-04-02 11:40:00,329.24,329.34,329.18,329.27,2435.0,325.8942,325.9932,325.8348,325.9239,2435.0
2024-04-02 11:50:00,329.25,329.89,329.22,329.8,7181.0,325.9041,326.5376,325.8744,326.4485,7181.0
2024-04-02 12:00:00,329.78,329.78,329.53,329.62,9368.0,326.4287,326.4287,326.1813,326.2704,9368.0
2024-04-02 12:10:00,329.73,329.91,329.58,329.88,1714.0,326.3792,326.5574,326.2308,326.5277,1714.0
2024-04-02 12:20:00,330.0,330.24,329.96,330.24,3064.0,326.6465,326.8841,326.6069,326.8841,3064.0
2024-04-02 12:30:00,330.11,330.11,329.9,330.04,3691.0,326.7554,326.7554,326.5475,326.6861,3691.0
2024-04-02 12:40:00,329.97,330.06,329.89,330.04,4457.0,326.6168,326.7059,326.5376,326.6861,4457.0
2024-04-02 12:50:00,330.11,330.13,329.96,330.11,4713.0,326.7554,326.7752,326.6069,326.7554,4713.0
2024-04-02 13:00:00,330.09,330.17,329.8,329.87,5866.0,326.7356,326.8148,326.4485,326.5178,5866.0
2024-04-02 13:10:00,329.93,329.95,329.82,329.94,7811.0,326.5772,326.597,326.4683,326.5871,7811.0
2024-04-02 13:20:00,329.93,330.22,329.92,330.15,3551.0,326.5772,326.8643,326.5673,326.795,3551.0
2024-04-02 13:30:00,330.11,330.24,330.11,330.19,3045.0,326.7554,326.8841,326.7554,326.8346,3045.0
2024-04-02 13:40:00,330.19,330.54,330.14,330.54,9615.0,326.8346,327.181,326.7851,327.181,9615.0
2024-04-02 13:50:00,330.55,330.59,330.48,330.57,4826.0,327.1909,327.2305,327.1216,327.2107,4826.0
2024-04-02 14:00:00,330.65,330.94,330.44,330.5,7668.0,327.2899,327.5769,327.082,327.1414,7668.0
2024-04-02 14:10:00,330.66,330.88,330.6,330.8,3047.0,327.2998,327.5176,327.2404,327.4384,3047.0
2024-04-02 14:20:00,330.8,330.91,330.67,330.9,4213.0,327.4384,327.5472,327.3097,327.5374,4213.0
2024-04-02 14:30:00,330.9,331.03,330.8,330.8,3753.0,327.5374,327.666,327.4384,327.4384,3753.0
2024-04-02 14:40:00,330.8,330.82,330.64,330.73,3921.0,327.4384,327.4582,327.28,327.3691,3921.0
2024-04-02 14:50:00,330.64,330.64,330.01,330.01,2724.0,327.28,327.28,326.6564,326.6564,2724.0
2024-04-02 15:00:00,329.97,330.44,329.96,330.17,2253.0,326.6168,327.082,326.6069,326.8148,2253.0
2024-04-02 15:10:00,330.36,330.36,330.01,330.15,832.0,327.0028,327.0028,326.6564,326.795,832.0
2024-04-02 15:20:00,330.14,330.29,329.69,329.71,10362.0,326.7851,326.9335,326.3396,326.3594,10362.0
2024-04-02 15:30:00,329.76,330.0,329.72,329.81,6447.0,326.4089,326.6465,326.3693,326.4584,6447.0
2024-04-02 15:40:00,329.74,329.8,329.57,329.62,13047.0,326.3891,326.4485,326.2209,326.2704,13047.0
2024-04-02 15:50:00,329.62,329.88,329.38,329.61,46036.0,326.2704,326.5277,326.0328,326.2605,46036.0
2024-04-03 09:30:00,329.2,329.74,327.16,327.8,113640.0,325.8546,326.3891,323.8354,324.4689,113640.0
2024-04-03 09:40:00,328.05,329.09,327.84,328.07,8088.0,324.7163,325.7457,324.5084,324.7361,8088.0
2024-04-03 09:50:00,328.06,328.42,327.29,327.29,109773.0,324.7262,325.0826,323.964,323.964,109773.0
2024-04-03 10:00:00,327.45,327.66,326.42,327.16,32626.0,324.1224,324.3303,323.1029,323.8354,32626.0
2024-04-03 10:10:00,327.39,327.52,326.68,326.69,46894.0,324.063,324.1917,323.3602,323.3701,46894.0
2024-04-03 10:20:00,326.72,326.78,325.05,325.05,32549.0,323.3998,323.4592,321.7468,321.7468,32549.0
2024-04-03 10:30:00,324.94,325.21,323.48,323.48,10167.0,321.6379,321.9052,320.1928,320.1928,10167.0
2024-04-03 10:40:00,323.55,323.78,322.7,323.66,13420.0,320.262,320.4897,319.4207,320.3709,13420.0
2024-04-03 10:50:00,323.77,324.22,323.19,323.43,23687.0,320.4798,320.9252,319.9057,320.1433,23687.0
2024-04-03 11:00:00,323.44,324.58,323.39,324.31,21218.0,320.1532,321.2816,320.1037,321.0143,21218.0
2024-04-03 11:10:00,324.32,324.99,324.32,324.99,4844.0,321.0242,321.6874,321.0242,321.6874,4844.0
2024-04-03 11:20:00,324.97,324.97,324.39,324.51,11096.0,321.6676,321.6676,321.0935,321.2123,11096.0
2024-04-03 11:30:00,324.57,324.58,323.05,323.06,9711.0,321.2717,321.2816,319.7671,319.777,9711.0
2024-04-03 11:40:00,323.0,323.0,322.33,322.33,4960.0,319.7176,319.7176,319.0544,319.0544,4960.0
2024-04-03 11:50:00,322.19,322.45,321.86,322.38,21856.0,318.9159,319.1732,318.5892,319.1039,21856.0
2024-04-03 12:00:00,322.53,323.14,322.26,322.5,47030.0,319.2524,319.8562,318.9852,319.2227,47030.0
2024-04-03 12:10:00,322.53,323.18,322.53,323.08,14514.0,319.2524,319.8958,319.2524,319.7968,14514.0
2024-04-03 12:20:00,323.15,323.56,322.78,322.87,8708.0,319.8661,320.2719,319.4999,319.589,8708.0
2024-04-03 12:30:00,323.11,323.31,322.77,322.84,11307.0,319.8265,320.0245,319.49,319.5593,11307.0
2024-04-03 12:40:00,322.81,322.91,322.62,322.85,10179.0,319.5296,319.6285,319.3415,319.5692,10179.0
2024-04-03 12:50:00,322.84,322.93,322.25,322.35,26153.0,319.5593,319.6483,318.9753,319.0742,26153.0
2024-04-03 13:00:00,322.28,323.36,322.22,323.36,7844.0,319.0049,320.074,318.9456,320.074,7844.0
2024-04-03 13:10:00,323.16,323.61,323.16,323.42,8904.0,319.876,320.3214,319.876,320.1334,8904.0
2024-04-03 13:20:00,323.44,323.57,323.21,323.55,11593.0,320.1532,320.2818,319.9255,320.262,11593.0
2024-04-03 13:30:00,323.5,323.93,323.49,323.93,5109.0,320.2126,320.6382,320.2027,320.6382,5109.0
2024-04-03 13:40:00,323.99,323.99,323.66,323.86,5513.0,320.6976,320.6976,320.3709,320.5689,5513.0
2024-04-03 13:50:00,323.75,324.22,323.66,324.06,36372.0,320.46,320.9252,320.3709,320.7669,36372.0
2024-04-03 14:00:00,323.96,325.13,323.95,325.02,10958.0,320.6679,321.826,320.658,321.7171,10958.0
2024-04-03 14:10:00,325.19,325.19,324.7,324.84,23066.0,321.8854,321.8854,321.4004,321.5389,23066.0
2024-04-03 14:20:00,324.77,324.8,324.47,324.6,4540.0,321.4696,321.4993,321.1727,321.3014,4540.0
2024-04-03 14:30:00,324.6,324.63,324.43,324.63,2598.0,321.3014,321.3311,321.1331,321.3311,2598.0
2024-04-03 14:40:00,324.61,324.64,324.26,324.51,12082.0,321.3113,321.341,320.9648,321.2123,12082.0
2024-04-03 14:50:00,324.51,324.6,324.33,324.49,9711.0,321.2123,321.3014,321.0341,321.1925,9711.0
2024-04-03 15:00:00,324.36,324.71,324.36,324.7,3702.0,321.0638,321.4103,321.0638,321.4004,3702.0
2024-04-03 15:10:00,324.61,324.7,324.08,324.08,10262.0,321.3113,321.4004,320.7867,320.7867,10262.0
2024-04-03 15:20:00,324.02,324.15,323.84,323.94,12186.0,320.7273,320.8559,320.5491,320.6481,12186.0
2024-04-03 15:30:00,323.94,324.5,323.94,324.25,9408.0,320.6481,321.2024,320.6481,320.9549,9408.0
2024-04-03 15:40:00,324.3,325.0,324.3,324.8,29136.0,321.0044,321.6973,321.0044,321.4993,29136.0
2024-04-03 15:50:00,324.77,324.77,323.95,324.59,71577.0,321.4696,321.4696,320.658,321.2915,71577.0
2024-04-04 09:30:00,325.82,325.82,324.01,324.28,12622.0,322.509,322.509,320.7174,320.9846,12622.0
2024-04-04 09:40:00,324.55,324.74,323.21,323.35,73616.0,321.2519,321.4399,319.9255,320.0641,73616.0
2024-04-04 09:50:00,323.19,323.94,323.19,323.81,10211.0,319.9057,320.6481,319.9057,320.5194,10211.0
2024-04-04 10:00:00,323.74,325.13,323.67,323.84,12812.0,320.4501,321.826,320.3808,320.5491,12812.0
2024-04-04 10:10:00,323.47,323.57,322.6,322.6,9013.0,320.1829,320.2818,319.3217,319.3217,9013.0
2024-04-04 10:20:00,322.76,322.91,321.85,321.85,18695.0,319.4801,319.6285,318.5793,318.5793,18695.0
2024-04-04 10:30:00,321.86,322.4,321.86,321.91,11269.0,318.5892,319.1237,318.5892,318.6387,11269.0
2024-04-04 10:40:00,321.98,322.08,320.84,320.84,25651.0,318.708,318.807,317.5796,317.5796,25651.0
2024-04-04 10:50:00,320.9,320.91,319.95,320.02,19493.0,317.639,317.6489,316.6986,316.7679,19493.0
2024-04-04 11:00:00,320.0,320.49,319.82,320.27,35953.0,316.7481,317.2331,316.5699,317.0154,35953.0
2024-04-04 11:10:00,320.34,320.94,320.34,320.5,15638.0,317.0847,317.6786,317.0847,317.243,15638.0
2024-04-04 11:20:00,320.44,320.47,319.97,320.0,11132.0,317.1836,317.2133,316.7184,316.7481,11132.0
2024-04-04 11:30:00,320.0,320.63,320.0,320.62,9650.0,316.7481,317.3717,316.7481,317.3618,9650.0
2024-04-04 11:40:00,320.66,321.05,320.66,320.78,8882.0,317.4014,317.7874,317.4014,317.5202,8882.0
2024-04-04 11:50:00,320.78,322.26,320.77,321.48,167388.0,317.5202,318.9852,317.5103,318.2131,167388.0
2024-04-04 12:00:00,321.36,321.76,321.2,321.68,8586.0,318.0943,318.4902,317.9359,318.411,8586.0
2024-04-04 12:10:00,321.68,321.93,321.67,321.92,4514.0,318.411,318.6585,318.4011,318.6486,4514.0
2024-04-04 12:20:00,321.88,321.89,321.52,321.65,63039.0,318.609,318.6189,318.2527,318.3814,63039.0
2024-04-04 12:30:00,321.59,321.67,321.42,321.59,57704.0,318.322,318.4011,318.1537,318.322,57704.0
2024-04-04 12:40:00,321.6,322.03,321.49,321.6,22255.0,318.3319,318.7575,318.223,318.3319,22255.0
2024-04-04 12:50:00,321.6,321.88,321.56,321.88,3703.0,318.3319,318.609,318.2923,318.609,3703.0
2024-04-04 13:00:00,321.96,322.02,321.89,322.02,2403.0,318.6882,318.7476,318.6189,318.7476,2403.0
2024-04-04 13:10:00,321.92,321.92,321.18,321.18,5644.0,318.6486,318.6486,317.9161,317.9161,5644.0
2024-04-04 13:20:00,321.3,321.38,320.85,321.01,7586.0,318.0349,318.1141,317.5895,317.7479,7586.0
2024-04-04 13:30:00,321.01,321.08,320.1,320.1,18556.0,317.7479,317.8171,316.8471,316.8471,18556.0
2024-04-04 13:40:00,320.07,320.17,319.39,319.52,6100.0,316.8174,316.9164,316.1443,316.273,6100.0
2024-04-04 13:50:00,319.5,319.5,318.28,318.28,10540.0,316.2532,316.2532,315.0456,315.0456,10540.0
2024-04-04 14:00:00,318.21,318.21,317.28,317.34,7523.0,314.9763,314.9763,314.0558,314.1151,7523.0
2024-04-04 14:10:00,317.25,317.37,315.86,315.86,20337.0,314.0261,314.1448,312.6502,312.6502,20337.0
2024-04-04 14:20:00,315.88,316.29,315.3,315.36,34908.0,312.67,313.0758,312.0959,312.1553,34908.0
2024-04-04 14:30:00,315.28,315.42,314.43,315.03,33894.0,312.0761,312.2147,311.2347,311.8286,33894.0
2024-04-04 14:40:00,315.01,315.02,314.03,314.34,21384.0,311.8088,311.8187,310.8388,311.1456,21384.0
2024-04-04 14:50:00,314.23,314.93,314.18,314.93,31588.0,311.0368,311.7296,310.9873,311.7296,31588.0
2024-04-04 15:00:00,314.98,316.06,314.69,315.5,19799.0,311.7791,312.8482,311.4921,312.2938,19799.0
2024-04-04 15:10:00,315.5,315.62,314.72,314.76,18479.0,312.2938,312.4126,311.5218,311.5614,18479.0
2024-04-04 15:20:00,314.76,314.87,313.79,313.81,18375.0,311.5614,311.6702,310.6012,310.621,18375.0
2024-04-04 15:30:00,313.85,314.0,313.31,313.54,23248.0,310.6606,310.8091,310.1261,310.3538,23248.0
2024-04-04 15:40:00,313.66,314.42,313.35,314.19,29362.0,310.4725,311.2248,310.1657,310.9972,29362.0
2024-04-04 15:50:00,314.38,315.35,314.19,315.01,140723.0,311.1852,312.1454,310.9972,311.8088,140723.0
2024-04-05 09:30:00,316.26,317.09,315.0,317.08,9767.0,313.0461,313.8677,311.7989,313.8578,9767.0
2024-04-05 09:40:00,316.97,317.78,316.64,317.68,13254.0,313.7489,314.5507,313.4223,314.4517,13254.0
2024-04-05 09:50:00,317.85,319.16,317.78,319.03,9987.0,314.62,315.9167,314.5507,315.788,9987.0
2024-04-05 10:00:00,319.26,319.97,318.84,319.19,11125.0,316.0156,316.7184,315.5999,315.9463,11125.0
2024-04-05 10:10:00,319.42,319.42,318.47,318.48,2191.0,316.174,316.174,315.2337,315.2436,2191.0
2024-04-05 10:20:00,318.55,318.55,317.89,318.16,8836.0,315.3129,315.3129,314.6596,314.9268,8836.0
2024-04-05 10:30:00,318.31,318.66,318.31,318.6,3640.0,315.0753,315.4217,315.0753,315.3623,3640.0
2024-04-05 10:40:00,318.64,319.11,318.63,319.09,11802.0,315.4019,315.8672,315.392,315.8474,11802.0
2024-04-05 10:50:00,319.1,320.07,319.08,320.07,37004.0,315.8573,316.8174,315.8375,316.8174,37004.0
2024-04-05 11:00:00,320.05,320.13,319.62,319.99,6198.0,316.7976,316.8768,316.372,316.7382,6198.0
2024-04-05 11:10:00,320.02,320.03,319.7,319.8,2634.0,316.7679,316.7778,316.4512,316.5502,2634.0
2024-04-05 11:20:00,319.95,320.12,319.75,320.12,5271.0,316.6986,316.8669,316.5007,316.8669,5271.0
2024-04-05 11:30:00,320.01,320.1,319.68,320.1,8869.0,316.758,316.8471,316.4314,316.8471,8869.0
2024-04-05 11:40:00,320.1,320.56,320.03,320.37,20921.0,316.8471,317.3024,316.7778,317.1144,20921.0
2024-04-05 11:50:00,320.48,320.53,320.1,320.11,4381.0,317.2232,317.2727,316.8471,316.857,4381.0
2024-04-05 12:00:00,320.24,320.36,319.91,320.0,2105.0,316.9857,317.1045,316.659,316.7481,2105.0
2024-04-05 12:10:00,320.09,320.1,319.95,320.01,4045.0,316.8372,316.8471,316.6986,316.758,4045.0
2024-04-05 12:20:00,320.01,320.15,319.96,319.98,5682.0,316.758,316.8966,316.7085,316.7283,5682.0
2024-04-05 12:30:00,320.0,320.08,319.69,320.06,5792.0,316.7481,316.8273,316.4413,316.8075,5792.0
2024-04-05 12:40:00,320.13,320.14,319.87,319.87,3675.0,316.8768,316.8867,316.6194,316.6194,3675.0
2024-04-05 12:50:00,319.9,320.02,319.82,320.02,1823.0,316.6491,316.7679,316.5699,316.7679,1823.0
2024-04-05 13:00:00,319.81,319.81,319.24,319.24,2842.0,316.56,316.56,315.9958,315.9958,2842.0
2024-04-05 13:10:00,319.1,319.24,318.76,319.1,3940.0,315.8573,315.9958,315.5207,315.8573,3940.0
2024-04-05 13:20:00,319.09,319.36,318.92,319.24,6701.0,315.8474,316.1146,315.6791,315.9958,6701.0
2024-04-05 13:30:00,319.25,319.53,319.25,319.49,3734.0,316.0057,316.2829,316.0057,316.2433,3734.0
2024-04-05 13:40:00,319.5,319.53,319.21,319.3,4929.0,316.2532,316.2829,315.9661,316.0552,4929.0
2024-04-05 13:50:00,319.34,319.41,318.51,318.83,7262.0,316.0948,316.1641,315.2733,315.59,7262.0
2024-04-05 14:00:00,318.77,319.1,318.53,319.1,8370.0,315.5306,315.8573,315.2931,315.8573,8370.0
2024-04-05 14:10:00,319.2,319.48,319.08,319.36,3658.0,315.9562,316.2334,315.8375,316.1146,3658.0
2024-04-05 14:20:00,319.42,319.69,319.42,319.42,4531.0,316.174,316.4413,316.174,316.174,4531.0
2024-04-05 14:30:00,319.54,319.92,319.54,319.82,2500.0,316.2928,316.6689,316.2928,316.5699,2500.0
2024-04-05 14:40:00,319.78,319.86,319.37,319.38,5130.0,316.5304,316.6095,316.1245,316.1344,5130.0
2024-04-05 14:50:00,319.4,319.64,319.3,319.63,3729.0,316.1542,316.3918,316.0552,316.3819,3729.0
2024-04-05 15:00:00,319.71,319.95,319.63,319.89,5077.0,316.4611,316.6986,316.3819,316.6392,5077.0
2024-04-05 15:10:00,319.82,320.18,319.62,320.15,26675.0,316.5699,316.9263,316.372,316.8966,26675.0
2024-04-05 15:20:00,320.0,320.06,319.59,319.69,22226.0,316.7481,316.8075,316.3423,316.4413,22226.0
2024-04-05 15:30:00,319.68,320.01,319.61,319.83,7866.0,316.4314,316.758,316.3621,316.5798,7866.0
2024-04-05 15:40:00,319.88,320.01,319.52,319.71,9487.0,316.6293,316.758,316.273,316.4611,9487.0
2024-04-05 15:50:00,319.64,319.95,318.91,318.95,62440.0,316.3918,316.6986,315.6692,315.7088,62440.0
2024-04-08 09:30:00,319.34,320.0,319.34,319.97,7593.0,316.0948,316.7481,316.0948,316.7184,7593.0
2024-04-08 09:40:00,320.07,320.08,319.22,319.23,2744.0,316.8174,316.8273,315.976,315.9859,2744.0
2024-04-08 09:50:00,319.21,319.4,318.51,319.4,10868.0,315.9661,316.1542,315.2733,316.1542,10868.0
2024-04-08 10:00:00,319.37,319.69,319.1,319.59,9215.0,316.1245,316.4413,315.8573,316.3423,9215.0
2024-04-08 10:10:00,319.59,319.8,319.38,319.47,8700.0,316.3423,316.5502,316.1344,316.2235,8700.0
2024-04-08 10:20:00,319.68,320.41,319.48,320.38,13390.0,316.4314,317.154,316.2334,317.1243,13390.0
2024-04-08 10:30:00,320.37,320.64,320.22,320.64,6805.0,317.1144,317.3816,316.9659,317.3816,6805.0
2024-04-08 10:40:00,320.65,320.98,320.49,320.83,9694.0,317.3915,317.7182,317.2331,317.5697,9694.0
2024-04-08 10:50:00,320.81,320.86,320.6,320.73,12045.0,317.5499,317.5994,317.342,317.4707,12045.0
2024-04-08 11:00:00,320.73,320.79,320.36,320.53,7856.0,317.4707,317.5301,317.1045,317.2727,7856.0
2024-04-08 11:10:00,320.53,320.58,319.91,319.93,37557.0,317.2727,317.3222,316.659,316.6788,37557.0
2024-04-08 11:20:00,319.93,320.34,319.93,320.17,7094.0,316.6788,317.0847,316.6788,316.9164,7094.0
2024-04-08 11:30:00,320.17,320.18,319.5,319.79,8688.0,316.9164,316.9263,316.2532,316.5403,8688.0
2024-04-08 11:40:00,319.71,319.74,319.44,319.54,5353.0,316.4611,316.4908,316.1938,316.2928,5353.0
2024-04-08 11:50:00,319.55,319.55,319.24,319.31,7910.0,316.3027,316.3027,315.9958,316.0651,7910.0
2024-04-08 12:00:00,319.28,319.33,318.97,319.13,12022.0,316.0354,316.0849,315.7286,315.887,12022.0
2024-04-08 12:10:00,319.19,319.8,319.08,319.76,5133.0,315.9463,316.5502,315.8375,316.5106,5133.0
2024-04-08 12:20:00,319.81,320.18,319.78,320.07,6502.0,316.56,316.9263,316.5304,316.8174,6502.0
2024-04-08 12:30:00,320.13,320.24,319.92,319.97,3150.0,316.8768,316.9857,316.6689,316.7184,3150.0
2024-04-08 12:40:00,319.88,320.06,319.85,320.01,7810.0,316.6293,316.8075,316.5996,316.758,7810.0
2024-04-08 12:50:00,319.96,320.12,319.88,320.11,9530.0,316.7085,316.8669,316.6293,316.857,9530.0
2024-04-08 13:00:00,320.22,320.22,319.85,319.99,30900.0,316.9659,316.9659,316.5996,316.7382,30900.0
2024-04-08 13:10:00,320.07,320.18,319.91,320.06,6312.0,316.8174,316.9263,316.659,316.8075,6312.0
2024-04-08 13:20:00,319.96,320.07,319.91,319.97,6963.0,316.7085,316.8174,316.659,316.7184,6963.0
2024-04-08 13:30:00,319.98,320.11,319.98,320.0,2000.0,316.7283,316.857,316.7283,316.7481,2000.0
2024-04-08 13:40:00,320.05,320.18,320.0,320.03,6033.0,316.7976,316.9263,316.7481,316.7778,6033.0
2024-04-08 13:50:00,320.07,320.56,320.07,320.32,4622.0,316.8174,317.3024,316.8174,317.0649,4622.0
2024-04-08 14:00:00,320.4,320.59,320.17,320.26,15539.0,317.1441,317.3321,316.9164,317.0055,15539.0
2024-04-08 14:10:00,320.19,320.37,320.14,320.32,1879.0,316.9362,317.1144,316.8867,317.0649,1879.0
2024-04-08 14:20:00,320.4,320.4,319.93,320.16,6508.0,317.1441,317.1441,316.6788,316.9065,6508.0
2024-04-08 14:30:00,320.08,320.2,319.94,320.2,2264.0,316.8273,316.9461,316.6887,316.9461,2264.0
2024-04-08 14:40:00,320.24,320.24,319.91,320.08,31495.0,316.9857,316.9857,316.659,316.8273,31495.0
2024-04-08 14:50:00,320.04,320.08,319.75,320.0,5870.0,316.7877,316.8273,316.5007,316.7481,5870.0
2024-04-08 15:00:00,320.03,320.15,319.94,320.0,8120.0,316.7778,316.8966,316.6887,316.7481,8120.0
2024-04-08 15:10:00,320.12,320.16,319.86,320.07,7357.0,316.8669,316.9065,316.6095,316.8174,7357.0
2024-04-08 15:20:00,320.08,320.12,319.87,320.05,10667.0,316.8273,316.8669,316.6194,316.7976,10667.0
2024-04-08 15:30:00,320.0,320.11,319.79,319.89,6855.0,316.7481,316.857,316.5403,316.6392,6855.0
2024-04-08 15:40:00,319.98,320.09,319.82,320.03,12498.0,316.7283,316.8372,316.5699,316.7778,12498.0
2024-04-08 15:50:00,320.0,320.08,319.56,320.08,41137.0,316.7481,316.8273,316.3126,316.8273,41137.0
2024-04-09 09:30:00,320.92,320.92,319.65,319.65,6068.0,317.6588,317.6588,316.4017,316.4017,6068.0
2024-04-09 09:40:00,319.65,320.57,319.65,320.11,6823.0,316.4017,317.3123,316.4017,316.857,6823.0
2024-04-09 09:50:00,319.71,320.01,318.91,318.91,3593.0,316.4611,316.758,315.6692,315.6692,3593.0
2024-04-09 10:00:00,319.07,319.78,318.9,319.48,4648.0,315.8276,316.5304,315.6593,316.2334,4648.0
2024-04-09 10:10:00,319.64,319.74,319.18,319.74,11006.0,316.3918,316.4908,315.9365,316.4908,11006.0
2024-04-09 10:20:00,319.68,319.82,319.21,319.27,2876.0,316.4314,316.5699,315.9661,316.0255,2876.0
2024-04-09 10:30:00,319.27,319.64,318.81,318.81,6256.0,316.0255,316.3918,315.5702,315.5702,6256.0
2024-04-09 10:40:00,318.85,319.1,318.29,318.4,9557.0,315.6098,315.8573,315.0555,315.1644,9557.0
2024-04-09 10:50:00,318.38,319.05,318.38,318.97,11128.0,315.1446,315.8078,315.1446,315.7286,11128.0
2024-04-09 11:00:00,318.86,319.85,318.86,319.67,13575.0,315.6197,316.5996,315.6197,316.4215,13575.0
2024-04-09 11:10:00,319.55,320.26,319.54,320.13,1065.0,316.3027,317.0055,316.2928,316.8768,1065.0
2024-04-09 11:20:00,320.21,320.54,319.91,320.54,8016.0,316.956,317.2826,316.659,317.2826,8016.0
2024-04-09 11:30:00,320.21,320.21,319.64,319.64,3095.0,316.956,316.956,316.3918,316.3918,3095.0
2024-04-09 11:40:00,319.64,320.21,319.57,320.2,4257.0,316.3918,316.956,316.3225,316.9461,4257.0
2024-04-09 11:50:00,320.05,320.26,319.84,320.26,9107.0,316.7976,317.0055,316.5897,317.0055,9107.0
2024-04-09 12:00:00,320.14,320.36,319.95,320.26,6087.0,316.8867,317.1045,316.6986,317.0055,6087.0
2024-04-09 12:10:00,320.21,320.43,320.12,320.12,2501.0,316.956,317.1737,316.8669,316.8669,2501.0
2024-04-09 12:20:00,320.01,320.13,319.88,320.06,2300.0,316.758,316.8768,316.6293,316.8075,2300.0
2024-04-09 12:30:00,320.09,320.26,320.03,320.03,2032.0,316.8372,317.0055,316.7778,316.7778,2032.0
2024-04-09 12:40:00,320.03,320.19,320.03,320.19,500.0,316.7778,316.9362,316.7778,316.9362,500.0
2024-04-09 12:50:00,320.1,320.1,319.8,319.88,6900.0,316.8471,316.8471,316.5502,316.6293,6900.0
2024-04-09 13:00:00,319.88,320.22,319.88,319.96,5518.0,316.6293,316.9659,316.6293,316.7085,5518.0
2024-04-09 13:10:00,319.92,320.12,319.91,320.03,1300.0,316.6689,316.8669,316.659,316.7778,1300.0
2024-04-09 13:20:00,320.11,320.4,319.91,320.05,3764.0,316.857,317.1441,316.659,316.7976,3764.0
2024-04-09 13:30:00,320.06,320.09,319.91,319.91,1338.0,316.8075,316.8372,316.659,316.659,1338.0
2024-04-09 13:40:00,320.16,320.16,319.55,319.55,3280.0,316.9065,316.9065,316.3027,316.3027,3280.0
2024-04-09 13:50:00,319.65,319.88,319.56,319.56,1350.0,316.4017,316.6293,316.3126,316.3126,1350.0
2024-04-09 14:00:00,319.56,319.77,319.47,319.77,3284.0,316.3126,316.5205,316.2235,316.5205,3284.0
2024-04-09 14:10:00,319.78,320.06,319.77,320.03,2100.0,316.5304,316.8075,316.5205,316.7778,2100.0
2024-04-09 14:20:00,320.06,320.06,319.59,319.63,1904.0,316.8075,316.8075,316.3423,316.3819,1904.0
2024-04-09 14:30:00,319.56,319.76,319.26,319.43,3729.0,316.3126,316.5106,316.0156,316.1839,3729.0
2024-04-09 14:40:00,319.56,319.61,319.34,319.36,2275.0,316.3126,316.3621,316.0948,316.1146,2275.0
2024-04-09 14:50:00,319.23,319.41,318.79,318.8,7493.0,315.9859,316.1641,315.5504,315.5603,7493.0
2024-04-09 15:00:00,318.76,318.87,317.94,317.96,7377.0,315.5207,315.6296,314.7091,314.7288,7377.0
2024-04-09 15:10:00,318.06,318.49,317.86,318.39,13718.0,314.8278,315.2535,314.6299,315.1545,13718.0
2024-04-09 15:20:00,318.5,319.6,318.5,319.6,17301.0,315.2634,316.3522,315.2634,316.3522,17301.0
2024-04-09 15:30:00,319.66,319.79,318.49,318.56,9950.0,316.4116,316.5403,315.2535,315.3228,9950.0
2024-04-09 15:40:00,318.68,319.08,317.72,318.16,36430.0,315.4415,315.8375,314.4913,314.9268,36430.0
2024-04-09 15:50:00,318.53,319.96,318.53,319.35,71415.0,315.2931,316.7085,315.2931,316.1047,71415.0
2024-04-10 09:30:00,317.9,318.98,316.9,318.47,20233.0,314.6695,315.7385,313.6796,315.2337,20233.0
2024-04-10 09:40:00,318.32,319.09,318.12,318.66,7804.0,315.0852,315.8474,314.8872,315.4217,7804.0
2024-04-10 09:50:00,318.52,318.87,318.21,318.57,5416.0,315.2832,315.6296,314.9763,315.3326,5416.0
2024-04-10 10:00:00,318.66,319.01,318.17,318.63,11430.0,315.4217,315.7682,314.9367,315.392,11430.0
2024-04-10 10:10:00,318.94,319.35,318.79,318.98,4243.0,315.6989,316.1047,315.5504,315.7385,4243.0
2024-04-10 10:20:00,319.13,319.19,318.78,319.03,20718.0,315.887,315.9463,315.5405,315.788,20718.0
2024-04-10 10:30:00,318.93,319.47,318.74,318.95,23792.0,315.689,316.2235,315.5009,315.7088,23792.0
2024-04-10 10:40:00,319.04,319.05,318.38,318.99,5166.0,315.7979,315.8078,315.1446,315.7484,5166.0
2024-04-10 10:50:00,318.93,319.03,318.38,318.91,4001.0,315.689,315.788,315.1446,315.6692,4001.0
2024-04-10 11:00:00,318.79,319.08,318.49,319.08,6877.0,315.5504,315.8375,315.2535,315.8375,6877.0
2024-04-10 11:10:00,319.01,319.01,318.45,318.66,4761.0,315.7682,315.7682,315.2139,315.4217,4761.0
2024-04-10 11:20:00,318.7,318.85,318.52,318.82,3739.0,315.4613,315.6098,315.2832,315.5801,3739.0
2024-04-10 11:30:00,318.71,318.83,318.44,318.47,4827.0,315.4712,315.59,315.204,315.2337,4827.0
2024-04-10 11:40:00,318.51,318.58,318.19,318.19,2820.0,315.2733,315.3425,314.9565,314.9565,2820.0
2024-04-10 11:50:00,318.24,318.24,317.34,317.34,2146.0,315.006,315.006,314.1151,314.1151,2146.0
2024-04-10 12:00:00,317.23,317.37,317.02,317.09,5767.0,314.0063,314.1448,313.7984,313.8677,5767.0
2024-04-10 12:10:00,317.27,317.27,316.67,316.73,1752.0,314.0459,314.0459,313.452,313.5113,1752.0
2024-04-10 12:20:00,316.85,317.01,316.66,316.75,2466.0,313.6301,313.7885,313.4421,313.5311,2466.0
2024-04-10 12:30:00,316.72,317.03,316.68,316.91,1630.0,313.5014,313.8083,313.4619,313.6895,1630.0
2024-04-10 12:40:00,316.96,317.03,316.78,317.02,2822.0,313.739,313.8083,313.5608,313.7984,2822.0
2024-04-10 12:50:00,317.07,317.54,316.94,317.35,4503.0,313.8479,314.3131,313.7192,314.125,4503.0
2024-04-10 13:00:00,317.58,317.58,316.28,316.33,3013.0,314.3527,314.3527,313.0659,313.1154,3013.0
2024-04-10 13:10:00,316.35,316.63,316.34,316.63,1500.0,313.1352,313.4124,313.1253,313.4124,1500.0
2024-04-10 13:20:00,316.87,317.3,316.8,316.83,6740.0,313.6499,314.0756,313.5806,313.6103,6740.0
2024-04-10 13:30:00,316.78,316.79,315.32,315.32,10039.0,313.5608,313.5707,312.1157,312.1157,10039.0
2024-04-10 13:40:00,315.32,315.65,315.19,315.5,14503.0,312.1157,312.4423,311.987,312.2938,14503.0
2024-04-10 13:50:00,315.39,316.41,315.38,316.16,10039.0,312.185,313.1946,312.1751,312.9471,10039.0
2024-04-10 14:00:00,316.3,317.53,316.09,317.28,8148.0,313.0857,314.3032,312.8779,314.0558,8148.0
2024-04-10 14:10:00,317.12,317.54,316.89,317.15,3400.0,313.8974,314.3131,313.6697,313.9271,3400.0
2024-04-10 14:20:00,317.2,317.2,316.83,316.91,5219.0,313.9766,313.9766,313.6103,313.6895,5219.0
2024-04-10 14:30:00,316.93,317.31,316.92,317.17,3258.0,313.7093,314.0855,313.6994,313.9469,3258.0
2024-04-10 14:40:00,317.09,317.26,316.99,317.04,2035.0,313.8677,314.036,313.7687,313.8182,2035.0
2024-04-10 14:50:00,317.04,317.17,316.27,316.39,2863.0,313.8182,313.9469,313.056,313.1748,2863.0
2024-04-10 15:00:00,316.29,316.69,316.18,316.69,4281.0,313.0758,313.4718,312.9669,313.4718,4281.0
2024-04-10 15:10:00,316.74,317.43,316.66,317.28,3587.0,313.5212,314.2042,313.4421,314.0558,3587.0
2024-04-10 15:20:00,317.34,317.6,316.94,316.98,7927.0,314.1151,314.3725,313.7192,313.7588,7927.0
2024-04-10 15:30:00,317.01,317.01,316.57,316.62,9367.0,313.7885,313.7885,313.353,313.4025,9367.0
2024-04-10 15:40:00,316.6,316.92,316.57,316.71,14931.0,313.3827,313.6994,313.353,313.4916,14931.0
2024-04-10 15:50:00,316.66,316.71,315.81,315.82,82303.0,313.4421,313.4916,312.6007,312.6106,82303.0
2024-04-11 09:30:00,314.64,316.25,313.83,315.91,10290.0,311.4426,313.0362,310.6408,312.6997,10290.0
2024-04-11 09:40:00,315.91,315.91,314.16,314.19,2112.0,312.6997,312.6997,310.9675,310.9972,2112.0
2024-04-11 09:50:00,313.63,313.83,313.12,313.4,4291.0,310.4429,310.6408,309.938,310.2152,4291.0
2024-04-11 10:00:00,313.4,313.62,312.7,312.71,15738.0,310.2152,310.433,309.5223,309.5322,15738.0
2024-04-11 10:10:00,312.71,312.71,311.5,312.48,17107.0,309.5322,309.5322,308.3345,309.3045,17107.0
2024-04-11 10:20:00,312.85,313.18,312.28,312.65,6195.0,309.6708,309.9974,309.1066,309.4728,6195.0
2024-04-11 10:30:00,312.75,313.94,312.75,313.94,21061.0,309.5718,310.7497,309.5718,310.7497,21061.0
2024-04-11 10:40:00,314.09,314.27,313.45,313.45,4576.0,310.8982,311.0763,310.2647,310.2647,4576.0
2024-04-11 10:50:00,313.44,313.79,312.91,312.91,7995.0,310.2548,310.6012,309.7302,309.7302,7995.0
2024-04-11 11:00:00,312.99,313.02,312.33,312.74,4156.0,309.8094,309.839,309.1561,309.5619,4156.0
2024-04-11 11:10:00,312.75,313.48,312.55,313.38,8860.0,309.5718,310.2944,309.3738,310.1954,8860.0
2024-04-11 11:20:00,313.32,313.61,313.14,313.15,11009.0,310.136,310.4231,309.9578,309.9677,11009.0
2024-04-11 11:30:00,312.99,313.9,312.98,313.72,12456.0,309.8094,310.7101,309.7995,310.5319,12456.0
2024-04-11 11:40:00,313.72,314.12,312.95,313.06,5645.0,310.5319,310.9279,309.7698,309.8786,5645.0
2024-04-11 11:50:00,313.19,313.59,313.15,313.45,3497.0,310.0073,310.4033,309.9677,310.2647,3497.0
2024-04-11 12:00:00,313.48,314.18,313.48,314.18,12891.0,310.2944,310.9873,310.2944,310.9873,12891.0
2024-04-11 12:10:00,314.19,314.76,314.1,314.13,14448.0,310.9972,311.5614,310.9081,310.9378,14448.0
2024-04-11 12:20:00,314.0,314.21,313.89,313.9,2320.0,310.8091,311.017,310.7002,310.7101,2320.0
2024-04-11 12:30:00,313.78,313.83,313.18,313.18,4446.0,310.5913,310.6408,309.9974,309.9974,4446.0
2024-04-11 12:40:00,313.12,313.43,313.12,313.3,7747.0,309.938,310.2449,309.938,310.1162,7747.0
2024-04-11 12:50:00,313.41,313.81,313.26,313.34,5069.0,310.2251,310.621,310.0766,310.1558,5069.0
2024-04-11 13:00:00,313.59,314.57,313.42,314.57,3900.0,310.4033,311.3733,310.235,311.3733,3900.0
2024-04-11 13:10:00,314.47,314.86,314.41,314.73,4636.0,311.2743,311.6604,311.2149,311.5317,4636.0
2024-04-11 13:20:00,314.82,315.38,314.75,314.98,5131.0,311.6208,312.1751,311.5515,311.7791,5131.0
2024-04-11 13:30:00,315.04,315.31,315.04,315.14,1480.0,311.8385,312.1058,311.8385,311.9375,1480.0
2024-04-11 13:40:00,314.9,315.15,314.77,314.82,6034.0,311.6999,311.9474,311.5713,311.6208,6034.0
2024-04-11 13:50:00,314.92,315.02,314.68,314.72,2805.0,311.7197,311.8187,311.4822,311.5218,2805.0
2024-04-11 14:00:00,314.91,315.11,314.8,314.8,11977.0,311.7098,311.9078,311.601,311.601,11977.0
2024-04-11 14:10:00,314.82,315.17,314.7,314.85,4455.0,311.6208,311.9672,311.502,311.6505,4455.0
2024-04-11 14:20:00,314.68,314.68,314.43,314.68,2608.0,311.4822,311.4822,311.2347,311.4822,2608.0
2024-04-11 14:30:00,314.57,314.58,314.35,314.53,2529.0,311.3733,311.3832,311.1555,311.3337,2529.0
2024-04-11 14:40:00,314.43,314.58,313.66,313.88,4380.0,311.2347,311.3832,310.4725,310.6903,4380.0
2024-04-11 14:50:00,313.72,314.03,313.51,313.71,6784.0,310.5319,310.8388,310.3241,310.522,6784.0
2024-04-11 15:00:00,313.81,313.81,313.18,313.36,2903.0,310.621,310.621,309.9974,310.1756,2903.0
2024-04-11 15:10:00,313.32,313.7,313.09,313.44,6840.0,310.136,310.5121,309.9083,310.2548,6840.0
2024-04-11 15:20:00,313.46,313.89,313.31,313.88,11675.0,310.2746,310.7002,310.1261,310.6903,11675.0
2024-04-11 15:30:00,313.81,313.81,313.25,313.42,7709.0,310.621,310.621,310.0667,310.235,7709.0
2024-04-11 15:40:00,313.49,313.52,312.1,312.12,21003.0,310.3043,310.334,308.9284,308.9482,21003.0
2024-04-11 15:50:00,312.12,312.12,310.91,310.94,88370.0,308.9482,308.9482,307.7505,307.7802,88370.0
2024-04-12 09:30:00,309.37,312.02,308.54,311.91,16559.0,306.2261,308.8492,305.4046,308.7403,16559.0
2024-04-12 09:40:00,311.92,312.44,311.63,311.97,5662.0,308.7502,309.2649,308.4632,308.7997,5662.0
2024-04-12 09:50:00,312.24,312.24,310.62,310.62,6521.0,309.067,309.067,307.4634,307.4634,6521.0
2024-04-12 10:00:00,310.94,311.33,310.55,310.74,10466.0,307.7802,308.1662,307.3942,307.5822,10466.0
2024-04-12 10:10:00,310.81,310.81,309.92,310.25,8425.0,307.6515,307.6515,306.7706,307.0972,8425.0
2024-04-12 10:20:00,310.25,310.78,310.25,310.74,4896.0,307.0972,307.6218,307.0972,307.5822,4896.0
2024-04-12 10:30:00,310.92,311.04,310.61,310.79,5348.0,307.7604,307.8792,307.4535,307.6317,5348.0
2024-04-12 10:40:00,310.71,310.88,310.48,310.69,3508.0,307.5525,307.7208,307.3249,307.5327,3508.0
2024-04-12 10:50:00,310.66,310.99,310.52,310.99,3241.0,307.503,307.8297,307.3645,307.8297,3241.0
2024-04-12 11:00:00,310.74,311.0,310.59,310.65,5162.0,307.5822,307.8396,307.4337,307.4931,5162.0
2024-04-12 11:10:00,310.68,311.04,310.54,310.62,5682.0,307.5228,307.8792,307.3843,307.4634,5682.0
2024-04-12 11:20:00,310.56,310.56,309.8,310.13,6085.0,307.404,307.404,306.6518,306.9784,6085.0
2024-04-12 11:30:00,310.07,310.07,309.47,309.68,5879.0,306.919,306.919,306.3251,306.533,5879.0
2024-04-12 11:40:00,309.79,310.47,309.58,310.27,6459.0,306.6419,307.315,306.434,307.117,6459.0
2024-04-12 11:50:00,310.14,310.45,310.03,310.12,4208.0,306.9883,307.2952,306.8794,306.9685,4208.0
2024-04-12 12:00:00,310.07,310.41,309.94,310.33,6604.0,306.919,307.2556,306.7903,307.1764,6604.0
2024-04-12 12:10:00,310.29,310.29,309.84,309.95,5858.0,307.1368,307.1368,306.6914,306.8002,5858.0
2024-04-12 12:20:00,309.83,310.1,309.65,309.69,7089.0,306.6815,306.9487,306.5033,306.5429,7089.0
2024-04-12 12:30:00,309.69,309.81,308.46,308.56,2832.0,306.5429,306.6617,305.3254,305.4244,2832.0
2024-04-12 12:40:00,308.56,308.74,308.42,308.63,4307.0,305.4244,305.6025,305.2858,305.4937,4307.0
2024-04-12 12:50:00,308.74,309.04,308.7,308.7,11344.0,305.6025,305.8995,305.5629,305.5629,11344.0
2024-04-12 13:00:00,308.75,308.75,307.68,307.69,10368.0,305.6124,305.6124,304.5533,304.5632,10368.0
2024-04-12 13:10:00,307.69,307.96,307.46,307.63,9024.0,304.5632,304.8305,304.3356,304.5038,9024.0
2024-04-12 13:20:00,307.47,307.47,306.89,307.03,9209.0,304.3454,304.3454,303.7713,303.9099,9209.0
2024-04-12 13:30:00,306.94,307.07,306.74,306.99,7124.0,303.8208,303.9495,303.6229,303.8703,7124.0
2024-04-12 13:40:00,307.0,308.18,307.0,308.18,6905.0,303.8802,305.0482,303.8802,305.0482,6905.0
2024-04-12 13:50:00,308.09,308.14,307.4,307.55,5593.0,304.9591,305.0086,304.2762,304.4246,5593.0
2024-04-12 14:00:00,307.4,308.25,307.23,308.02,9537.0,304.2762,305.1175,304.1079,304.8899,9537.0
2024-04-12 14:10:00,307.99,308.68,307.93,308.6,3958.0,304.8602,305.5432,304.8008,305.464,3958.0
2024-04-12 14:20:00,308.59,308.76,308.3,308.59,5291.0,305.4541,305.6223,305.167,305.4541,5291.0
2024-04-12 14:30:00,308.49,308.49,307.86,308.09,11459.0,305.3551,305.3551,304.7315,304.9591,11459.0
2024-04-12 14:40:00,308.02,308.46,307.94,308.02,5447.0,304.8899,305.3254,304.8107,304.8899,5447.0
2024-04-12 14:50:00,308.01,308.18,307.94,308.14,5663.0,304.88,305.0482,304.8107,305.0086,5663.0
2024-04-12 15:00:00,308.08,308.21,307.88,308.05,10601.0,304.9493,305.0779,304.7513,304.9196,10601.0
2024-04-12 15:10:00,308.0,308.16,307.89,308.07,4850.0,304.8701,305.0284,304.7612,304.9394,4850.0
2024-04-12 15:20:00,308.16,308.37,308.0,308.13,9546.0,305.0284,305.2363,304.8701,304.9987,9546.0
2024-04-12 15:30:00,307.97,308.52,307.78,307.98,11474.0,304.8404,305.3848,304.6523,304.8503,11474.0
2024-04-12 15:40:00,307.97,308.97,307.96,308.66,11397.0,304.8404,305.8302,304.8305,305.5234,11397.0
2024-04-12 15:50:00,308.73,308.73,307.85,308.13,67837.0,305.5926,305.5926,304.7216,304.9987,67837.0
2024-04-15 09:30:00,312.1,312.1,309.89,309.9,12165.0,308.9284,308.9284,306.7409,306.7508,12165.0
2024-04-15 09:40:00,310.35,310.55,309.41,309.96,11250.0,307.1962,307.3942,306.2657,306.8101,11250.0
2024-04-15 09:50:00,309.97,310.32,309.72,310.15,10865.0,306.82,307.1665,306.5726,306.9982,10865.0
2024-04-15 10:00:00,310.06,310.06,309.29,309.46,7804.0,306.9091,306.9091,306.147,306.3152,7804.0
2024-04-15 10:10:00,309.41,309.42,308.65,309.42,3819.0,306.2657,306.2756,305.5135,306.2756,3819.0
2024-04-15 10:20:00,309.34,309.34,308.58,308.84,10100.0,306.1964,306.1964,305.4442,305.7015,10100.0
2024-04-15 10:30:00,308.74,308.98,307.11,307.32,6849.0,305.6025,305.8401,303.9891,304.197,6849.0
2024-04-15 10:40:00,307.32,307.84,307.0,307.75,8506.0,304.197,304.7117,303.8802,304.6226,8506.0
2024-04-15 10:50:00,307.79,308.27,307.6,308.1,11981.0,304.6622,305.1373,304.4741,304.969,11981.0
2024-04-15 11:00:00,308.05,308.19,307.71,307.74,5208.0,304.9196,305.0581,304.583,304.6127,5208.0
2024-04-15 11:10:00,307.82,308.48,307.74,308.44,3937.0,304.6919,305.3452,304.6127,305.3056,3937.0
2024-04-15 11:20:00,308.44,308.66,308.44,308.57,2640.0,305.3056,305.5234,305.3056,305.4343,2640.0
2024-04-15 11:30:00,308.5,308.56,308.31,308.38,3622.0,305.365,305.4244,305.1769,305.2462,3622.0
2024-04-15 11:40:00,308.54,308.79,308.5,308.64,5995.0,305.4046,305.652,305.365,305.5036,5995.0
2024-04-15 11:50:00,308.72,309.26,308.71,309.18,9713.0,305.5827,306.1173,305.5728,306.0381,9713.0
2024-04-15 12:00:00,309.03,309.1,308.86,308.96,4990.0,305.8896,305.9589,305.7213,305.8203,4990.0
2024-04-15 12:10:00,308.84,308.95,308.51,308.52,4256.0,305.7015,305.8104,305.3749,305.3848,4256.0
2024-04-15 12:20:00,308.52,308.6,307.72,307.82,8485.0,305.3848,305.464,304.5929,304.6919,8485.0
2024-04-15 12:30:00,307.78,307.78,307.42,307.58,2579.0,304.6523,304.6523,304.296,304.4543,2579.0
2024-04-15 12:40:00,307.57,307.72,307.35,307.36,4044.0,304.4444,304.5929,304.2267,304.2366,4044.0
2024-04-15 12:50:00,307.32,307.55,307.21,307.55,6420.0,304.197,304.4246,304.0881,304.4246,6420.0
2024-04-15 13:00:00,307.46,307.46,306.97,306.97,1600.0,304.3356,304.3356,303.8505,303.8505,1600.0
2024-04-15 13:10:00,306.66,306.66,306.15,306.15,2578.0,303.5437,303.5437,303.0389,303.0389,2578.0
2024-04-15 13:20:00,306.09,306.24,305.85,306.02,4535.0,302.9795,303.1279,302.7419,302.9102,4535.0
2024-04-15 13:30:00,305.87,306.07,305.63,306.07,5476.0,302.7617,302.9597,302.5241,302.9597,5476.0
2024-04-15 13:40:00,305.94,306.32,305.91,306.0,14940.0,302.831,303.2071,302.8013,302.8904,14940.0
2024-04-15 13:50:00,306.1,306.79,305.94,306.79,7333.0,302.9894,303.6724,302.831,303.6724,7333.0
2024-04-15 14:00:00,306.7,306.7,306.39,306.41,4551.0,303.5833,303.5833,303.2764,303.2962,4551.0
2024-04-15 14:10:00,306.4,306.66,306.3,306.66,4590.0,303.2863,303.5437,303.1873,303.5437,4590.0
2024-04-15 14:20:00,306.61,306.96,306.55,306.83,3359.0,303.4942,303.8406,303.4348,303.712,3359.0
2024-04-15 14:30:00,306.73,307.31,306.61,306.92,79274.0,303.613,304.1871,303.4942,303.801,79274.0
2024-04-15 14:40:00,307.04,307.18,306.73,306.73,2448.0,303.9198,304.0584,303.613,303.613,2448.0
2024-04-15 14:50:00,306.66,306.66,306.11,306.16,7858.0,303.5437,303.5437,302.9993,303.0488,7858.0
2024-04-15 15:00:00,306.11,306.13,305.35,305.48,6231.0,302.9993,303.0191,302.247,302.3757,6231.0
2024-04-15 15:10:00,305.6,305.98,304.79,304.8,10711.0,302.4945,302.8706,301.6927,301.7026,10711.0
2024-04-15 15:20:00,304.87,305.48,304.81,305.16,29201.0,301.7719,302.3757,301.7125,302.0589,29201.0
2024-04-15 15:30:00,305.16,306.28,305.15,305.47,13372.0,302.0589,303.1675,302.049,302.3658,13372.0
2024-04-15 15:40:00,305.42,305.81,305.34,305.68,15052.0,302.3163,302.7023,302.2371,302.5736,15052.0
2024-04-15 15:50:00,305.59,305.67,304.96,305.08,98488.0,302.4846,302.5637,301.861,301.9797,98488.0
2024-04-16 09:30:00,305.68,306.75,305.38,305.38,50580.0,302.5736,303.6328,302.2767,302.2767,50580.0
2024-04-16 09:40:00,305.12,306.05,304.48,305.68,13395.0,302.0193,302.9399,301.3858,302.5736,13395.0
2024-04-16 09:50:00,305.35,305.94,305.28,305.59,24711.0,302.247,302.831,302.1777,302.4846,24711.0
2024-04-16 10:00:00,305.55,305.82,304.9,305.13,14836.0,302.445,302.7122,301.8016,302.0292,14836.0
2024-04-16 10:10:00,305.13,305.89,304.93,305.13,16156.0,302.0292,302.7815,301.8313,302.0292,16156.0
2024-04-16 10:20:00,305.14,305.51,304.97,305.03,12732.0,302.0391,302.4054,301.8709,301.9302,12732.0
2024-04-16 10:30:00,305.13,305.17,304.65,304.88,14282.0,302.0292,302.0688,301.5541,301.7818,14282.0
2024-04-16 10:40:00,304.92,305.08,304.8,304.88,16835.0,301.8214,301.9797,301.7026,301.7818,16835.0
2024-04-16 10:50:00,304.84,304.9,304.49,304.74,7771.0,301.7422,301.8016,301.3957,301.6432,7771.0
2024-04-16 11:00:00,304.74,305.59,304.7,305.28,8070.0,301.6432,302.4846,301.6036,302.1777,8070.0
2024-04-16 11:10:00,305.4,305.54,305.23,305.33,8877.0,302.2965,302.4351,302.1282,302.2272,8877.0
2024-04-16 11:20:00,305.16,305.4,304.96,305.13,9075.0,302.0589,302.2965,301.861,302.0292,9075.0
2024-04-16 11:30:00,305.09,305.28,304.6,304.63,20526.0,301.9896,302.1777,301.5046,301.5343,20526.0
2024-04-16 11:40:00,304.65,305.08,304.59,304.96,15953.0,301.5541,301.9797,301.4947,301.861,15953.0
2024-04-16 11:50:00,304.97,305.69,304.97,305.3,7365.0,301.8709,302.5835,301.8709,302.1975,7365.0
2024-04-16 12:00:00,305.19,305.22,304.57,304.78,13599.0,302.0886,302.1183,301.4749,301.6828,13599.0
2024-04-16 12:10:00,304.92,304.92,304.46,304.58,7952.0,301.8214,301.8214,301.366,301.4848,7952.0
2024-04-16 12:20:00,304.54,304.77,304.46,304.67,10785.0,301.4452,301.6729,301.366,301.5739,10785.0
2024-04-16 12:30:00,304.67,305.16,304.67,304.98,10761.0,301.5739,302.0589,301.5739,301.8808,10761.0
2024-04-16 12:40:00,305.08,305.59,304.97,305.59,16485.0,301.9797,302.4846,301.8709,302.4846,16485.0
2024-04-16 12:50:00,305.4,305.5,305.07,305.11,4819.0,302.2965,302.3955,301.9698,302.0094,4819.0
2024-04-16 13:00:00,305.06,305.06,304.23,304.29,10553.0,301.9599,301.9599,301.1384,301.1978,10553.0
2024-04-16 13:10:00,304.23,304.7,304.15,304.64,30949.0,301.1384,301.6036,301.0592,301.5442,30949.0
2024-04-16 13:20:00,304.74,305.2,304.53,304.97,8684.0,301.6432,302.0985,301.4353,301.8709,8684.0
2024-04-16 13:30:00,305.1,305.1,304.07,304.67,15576.0,301.9995,301.9995,300.98,301.5739,15576.0
2024-04-16 13:40:00,304.96,305.19,304.61,304.63,5372.0,301.861,302.0886,301.5145,301.5343,5372.0
2024-04-16 13:50:00,304.56,305.17,304.18,305.01,43832.0,301.465,302.0688,301.0889,301.9104,43832.0
2024-04-16 14:00:00,305.16,305.65,304.85,305.65,10020.0,302.0589,302.5439,301.7521,302.5439,10020.0
2024-04-16 14:10:00,305.52,305.79,304.35,304.38,5060.0,302.4153,302.6825,301.2572,301.2869,5060.0
2024-04-16 14:20:00,304.33,304.34,303.8,304.03,25667.0,301.2374,301.2473,300.7127,300.9404,25667.0
2024-04-16 14:30:00,304.16,304.89,303.94,304.83,7154.0,301.0691,301.7917,300.8513,301.7323,7154.0
2024-04-16 14:40:00,304.92,305.26,304.87,305.04,15116.0,301.8214,302.1579,301.7719,301.9401,15116.0
2024-04-16 14:50:00,305.18,305.46,305.12,305.31,10658.0,302.0787,302.3559,302.0193,302.2074,10658.0
2024-04-16 15:00:00,305.28,305.28,304.89,305.0,10591.0,302.1777,302.1777,301.7917,301.9005,10591.0
2024-04-16 15:10:00,305.05,305.12,304.65,305.12,11388.0,301.95,302.0193,301.5541,302.0193,11388.0
2024-04-16 15:20:00,305.05,306.02,304.86,305.66,9987.0,301.95,302.9102,301.762,302.5538,9987.0
2024-04-16 15:30:00,305.66,305.67,304.31,304.93,19153.0,302.5538,302.5637,301.2176,301.8313,19153.0
2024-04-16 15:40:00,304.86,305.16,304.68,305.15,18252.0,301.762,302.0589,301.5838,302.049,18252.0
2024-04-16 15:50:00,305.03,305.18,303.9,304.17,85371.0,301.9302,302.0787,300.8117,301.079,85371.0
2024-04-17 09:30:00,305.13,306.17,303.81,304.42,13479.0,302.0292,303.0587,300.7226,301.3264,13479.0
2024-04-17 09:40:00,304.99,305.66,304.78,305.42,13845.0,301.8907,302.5538,301.6828,302.3163,13845.0
2024-04-17 09:50:00,305.47,306.81,305.44,306.5,6385.0,302.3658,303.6922,302.3361,303.3853,6385.0
2024-04-17 10:00:00,306.26,306.91,305.81,306.91,6589.0,303.1477,303.7911,302.7023,303.7911,6589.0
2024-04-17 10:10:00,306.84,307.13,306.62,306.68,11793.0,303.7219,304.0089,303.5041,303.5635,11793.0
2024-04-17 10:20:00,306.93,307.22,306.75,306.84,27622.0,303.8109,304.098,303.6328,303.7219,27622.0
2024-04-17 10:30:00,306.78,307.14,306.66,306.73,8908.0,303.6625,304.0188,303.5437,303.613,8908.0
2024-04-17 10:40:00,306.61,307.71,306.59,307.68,16476.0,303.4942,304.583,303.4744,304.5533,16476.0
2024-04-17 10:50:00,307.65,307.65,306.75,307.38,13739.0,304.5236,304.5236,303.6328,304.2564,13739.0
2024-04-17 11:00:00,307.38,308.02,307.38,307.73,14564.0,304.2564,304.8899,304.2564,304.6028,14564.0
2024-04-17 11:10:00,307.8,307.8,307.25,307.33,9567.0,304.6721,304.6721,304.1277,304.2069,9567.0
2024-04-17 11:20:00,307.44,307.55,307.25,307.3,9012.0,304.3158,304.4246,304.1277,304.1772,9012.0
2024-04-17 11:30:00,307.17,307.19,306.29,306.43,13716.0,304.0485,304.0683,303.1774,303.316,13716.0
2024-04-17 11:40:00,306.3,306.47,306.04,306.05,11084.0,303.1873,303.3556,302.93,302.9399,11084.0
2024-04-17 11:50:00,306.05,306.1,305.77,306.01,16083.0,302.9399,302.9894,302.6627,302.9003,16083.0
2024-04-17 12:00:00,306.0,306.3,305.66,305.85,6854.0,302.8904,303.1873,302.5538,302.7419,6854.0
2024-04-17 12:10:00,306.04,306.33,305.92,305.94,5275.0,302.93,303.217,302.8112,302.831,5275.0
2024-04-17 12:20:00,306.07,306.71,306.02,306.44,4264.0,302.9597,303.5932,302.9102,303.3259,4264.0
2024-04-17 12:30:00,306.52,306.52,306.03,306.21,6104.0,303.4051,303.4051,302.9201,303.0983,6104.0
2024-04-17 12:40:00,306.21,306.47,305.96,306.33,8305.0,303.0983,303.3556,302.8508,303.217,8305.0
2024-04-17 12:50:00,306.25,306.26,305.79,305.79,4833.0,303.1378,303.1477,302.6825,302.6825,4833.0
2024-04-17 13:00:00,305.64,305.67,305.46,305.54,3002.0,302.534,302.5637,302.3559,302.4351,3002.0
2024-04-17 13:10:00,305.62,306.22,305.55,306.02,4826.0,302.5142,303.1082,302.445,302.9102,4826.0
2024-04-17 13:20:00,306.09,306.51,306.02,306.3,6363.0,302.9795,303.3952,302.9102,303.1873,6363.0
2024-04-17 13:30:00,306.34,306.34,305.58,305.59,6028.0,303.2269,303.2269,302.4747,302.4846,6028.0
2024-04-17 13:40:00,305.7,305.7,305.17,305.38,4521.0,302.5934,302.5934,302.0688,302.2767,4521.0
2024-04-17 13:50:00,305.38,305.79,305.21,305.79,6422.0,302.2767,302.6825,302.1084,302.6825,6422.0
2024-04-17 14:00:00,305.57,305.62,305.36,305.41,3981.0,302.4648,302.5142,302.2569,302.3064,3981.0
2024-04-17 14:10:00,305.29,305.32,304.94,305.09,2545.0,302.1876,302.2173,301.8412,301.9896,2545.0
2024-04-17 14:20:00,305.16,305.16,304.85,304.98,3613.0,302.0589,302.0589,301.7521,301.8808,3613.0
2024-04-17 14:30:00,305.02,305.18,304.93,305.16,2434.0,301.9203,302.0787,301.8313,302.0589,2434.0
2024-04-17 14:40:00,305.21,306.09,305.21,305.68,3051.0,302.1084,302.9795,302.1084,302.5736,3051.0
2024-04-17 14:50:00,305.66,305.66,304.86,304.99,2765.0,302.5538,302.5538,301.762,301.8907,2765.0
2024-04-17 15:00:00,304.79,304.83,304.35,304.52,3225.0,301.6927,301.7323,301.2572,301.4254,3225.0
2024-04-17 15:10:00,304.43,305.37,304.27,305.37,12689.0,301.3363,302.2668,301.178,302.2668,12689.0
2024-04-17 15:20:00,305.28,305.69,305.19,305.35,7596.0,302.1777,302.5835,302.0886,302.247,7596.0
2024-04-17 15:30:00,305.46,305.8,305.02,305.26,12869.0,302.3559,302.6924,301.9203,302.1579,12869.0
2024-04-17 15:40:00,305.33,305.7,304.72,304.91,16700.0,302.2272,302.5934,301.6234,301.8115,16700.0
2024-04-17 15:50:00,304.81,305.31,304.2,304.62,98317.0,301.7125,302.2074,301.1087,301.5244,98317.0
2024-04-18 09:30:00,307.58,310.73,307.58,310.08,14878.0,304.4543,307.5723,304.4543,306.9289,14878.0
2024-04-18 09:40:00,310.04,310.56,309.49,310.39,13899.0,306.8893,307.404,306.3449,307.2358,13899.0
2024-04-18 09:50:00,309.87,310.32,309.65,309.99,4247.0,306.7211,307.1665,306.5033,306.8398,4247.0
2024-04-18 10:00:00,309.64,309.86,309.33,309.86,7673.0,306.4934,306.7112,306.1865,306.7112,7673.0
2024-04-18 10:10:00,310.05,310.11,309.52,309.84,7889.0,306.8992,306.9586,306.3746,306.6914,7889.0
2024-04-18 10:20:00,309.68,310.08,309.63,309.85,3687.0,306.533,306.9289,306.4835,306.7013,3687.0
2024-04-18 10:30:00,309.88,310.5,309.88,310.11,11882.0,306.731,307.3447,306.731,306.9586,11882.0
2024-04-18 10:40:00,309.97,310.82,309.78,310.82,5897.0,306.82,307.6614,306.632,307.6614,5897.0
2024-04-18 10:50:00,310.49,312.02,310.49,311.56,8055.0,307.3348,308.8492,307.3348,308.3939,8055.0
2024-04-18 11:00:00,311.65,311.8,311.13,311.4,9194.0,308.483,308.6314,307.9683,308.2355,9194.0
2024-04-18 11:10:00,311.35,311.4,310.62,310.62,5159.0,308.186,308.2355,307.4634,307.4634,5159.0
2024-04-18 11:20:00,310.56,310.88,310.39,310.39,2278.0,307.404,307.7208,307.2358,307.2358,2278.0
2024-04-18 11:30:00,310.16,310.16,309.59,309.63,2205.0,307.0081,307.0081,306.4439,306.4835,2205.0
2024-04-18 11:40:00,309.5,309.85,309.27,309.85,5875.0,306.3548,306.7013,306.1272,306.7013,5875.0
2024-04-18 11:50:00,309.89,310.64,309.89,310.08,21826.0,306.7409,307.4832,306.7409,306.9289,21826.0
2024-04-18 12:00:00,310.06,310.21,309.77,309.77,5226.0,306.9091,307.0576,306.6221,306.6221,5226.0
2024-04-18 12:10:00,310.0,310.28,309.74,310.09,5510.0,306.8497,307.1269,306.5924,306.9388,5510.0
2024-04-18 12:20:00,309.97,310.22,309.66,309.67,2751.0,306.82,307.0675,306.5132,306.5231,2751.0
2024-04-18 12:30:00,309.85,310.1,309.62,309.99,2415.0,306.7013,306.9487,306.4736,306.8398,2415.0
2024-04-18 12:40:00,310.16,310.18,309.75,309.8,2944.0,307.0081,307.0279,306.6023,306.6518,2944.0
2024-04-18 12:50:00,309.76,310.04,309.74,309.99,2762.0,306.6122,306.8893,306.5924,306.8398,2762.0
2024-04-18 13:00:00,310.13,310.13,309.52,309.66,2366.0,306.9784,306.9784,306.3746,306.5132,2366.0
2024-04-18 13:10:00,309.63,309.63,309.25,309.34,1919.0,306.4835,306.4835,306.1074,306.1964,1919.0
2024-04-18 13:20:00,309.24,309.62,309.1,309.62,11571.0,306.0975,306.4736,305.9589,306.4736,11571.0
2024-04-18 13:30:00,309.56,309.56,308.94,308.94,2732.0,306.4142,306.4142,305.8005,305.8005,2732.0
2024-04-18 13:40:00,308.82,309.13,308.71,309.13,1349.0,305.6817,305.9886,305.5728,305.9886,1349.0
2024-04-18 13:50:00,309.0,309.01,308.65,308.65,1213.0,305.8599,305.8698,305.5135,305.5135,1213.0
2024-04-18 14:00:00,308.57,308.72,308.47,308.72,3436.0,305.4343,305.5827,305.3353,305.5827,3436.0
2024-04-18 14:10:00,308.68,309.06,308.09,309.05,6633.0,305.5432,305.9193,304.9591,305.9094,6633.0
2024-04-18 14:20:00,309.19,309.2,308.54,308.55,2102.0,306.048,306.0579,305.4046,305.4145,2102.0
2024-04-18 14:30:00,308.73,308.73,308.32,308.49,3002.0,305.5926,305.5926,305.1868,305.3551,3002.0
2024-04-18 14:40:00,308.76,309.09,308.47,309.07,5441.0,305.6223,305.949,305.3353,305.9292,5441.0
2024-04-18 14:50:00,308.87,308.94,308.66,308.85,6628.0,305.7312,305.8005,305.5234,305.7114,6628.0
2024-04-18 15:00:00,308.9,309.41,308.9,308.97,5463.0,305.7609,306.2657,305.7609,305.8302,5463.0
2024-04-18 15:10:00,308.95,309.03,308.76,308.92,4265.0,305.8104,305.8896,305.6223,305.7807,4265.0
2024-04-18 15:20:00,308.84,309.25,308.81,309.16,4662.0,305.7015,306.1074,305.6718,306.0183,4662.0
2024-04-18 15:30:00,309.1,309.27,308.72,308.72,4590.0,305.9589,306.1272,305.5827,305.5827,4590.0
2024-04-18 15:40:00,308.68,309.39,308.64,309.28,9248.0,305.5432,306.2459,305.5036,306.1371,9248.0
2024-04-18 15:50:00,309.31,309.47,308.69,308.7,64643.0,306.1668,306.3251,305.5531,305.5629,64643.0
2024-04-19 09:30:00,311.07,311.07,309.75,309.75,39739.0,307.9089,307.9089,306.6023,306.6023,39739.0
2024-04-19 09:40:00,309.49,309.49,309.07,309.07,1200.0,306.3449,306.3449,305.9292,305.9292,1200.0
2024-04-19 09:50:00,309.37,310.0,309.31,309.59,1763.0,306.2261,306.8497,306.1668,306.4439,1763.0
2024-04-19 10:00:00,309.8,310.29,309.42,309.98,3757.0,306.6518,307.1368,306.2756,306.8299,3757.0
2024-04-19 10:10:00,309.92,310.26,309.49,310.04,4821.0,306.7706,307.1071,306.3449,306.8893,4821.0
2024-04-19 10:20:00,309.99,310.24,309.8,310.04,4789.0,306.8398,307.0873,306.6518,306.8893,4789.0
2024-04-19 10:30:00,309.98,310.17,309.91,309.94,8137.0,306.8299,307.018,306.7607,306.7903,8137.0
2024-04-19 10:40:00,309.88,310.4,309.86,310.26,8210.0,306.731,307.2457,306.7112,307.1071,8210.0
2024-04-19 10:50:00,310.27,310.3,309.96,310.0,8277.0,307.117,307.1467,306.8101,306.8497,8277.0
2024-04-19 11:00:00,309.93,310.02,309.77,309.98,4028.0,306.7805,306.8695,306.6221,306.8299,4028.0
2024-04-19 11:10:00,309.77,310.05,309.72,309.88,2323.0,306.6221,306.8992,306.5726,306.731,2323.0
2024-04-19 11:20:00,309.87,309.87,309.53,309.8,3596.0,306.7211,306.7211,306.3845,306.6518,3596.0
2024-04-19 11:30:00,309.82,309.96,309.68,309.96,5806.0,306.6716,306.8101,306.533,306.8101,5806.0
2024-04-19 11:40:00,309.92,310.05,309.62,309.85,6700.0,306.7706,306.8992,306.4736,306.7013,6700.0
2024-04-19 11:50:00,309.85,309.85,309.69,309.82,1601.0,306.7013,306.7013,306.5429,306.6716,1601.0
2024-04-19 12:00:00,309.8,310.07,309.7,309.9,4476.0,306.6518,306.919,306.5528,306.7508,4476.0
2024-04-19 12:10:00,309.76,309.76,309.61,309.61,600.0,306.6122,306.6122,306.4637,306.4637,600.0
2024-04-19 12:20:00,309.8,309.93,309.59,309.8,2842.0,306.6518,306.7805,306.4439,306.6518,2842.0
2024-04-19 12:30:00,309.7,309.92,309.66,309.88,1416.0,306.5528,306.7706,306.5132,306.731,1416.0
2024-04-19 12:40:00,309.77,310.02,309.67,309.77,2643.0,306.6221,306.8695,306.5231,306.6221,2643.0
2024-04-19 12:50:00,309.78,310.24,309.78,310.13,4602.0,306.632,307.0873,306.632,306.9784,4602.0
2024-04-19 13:00:00,309.98,310.28,309.98,310.24,5207.0,306.8299,307.1269,306.8299,307.0873,5207.0
2024-04-19 13:10:00,310.3,310.3,309.92,309.92,2327.0,307.1467,307.1467,306.7706,306.7706,2327.0
2024-04-19 13:20:00,310.0,310.15,309.82,309.82,5957.0,306.8497,306.9982,306.6716,306.6716,5957.0
2024-04-19 13:30:00,309.92,310.01,309.8,309.87,6040.0,306.7706,306.8596,306.6518,306.7211,6040.0
2024-04-19 13:40:00,309.86,310.19,309.77,310.19,5980.0,306.7112,307.0378,306.6221,307.0378,5980.0
2024-04-19 13:50:00,310.24,310.57,309.95,310.22,3614.0,307.0873,307.4139,306.8002,307.0675,3614.0
2024-04-19 14:00:00,310.1,310.21,309.72,310.21,2091.0,306.9487,307.0576,306.5726,307.0576,2091.0
2024-04-19 14:10:00,310.32,310.35,310.14,310.14,967.0,307.1665,307.1962,306.9883,306.9883,967.0
2024-04-19 14:20:00,310.27,310.32,309.89,309.89,4064.0,307.117,307.1665,306.7409,306.7409,4064.0
2024-04-19 14:30:00,309.96,310.03,309.71,309.72,1504.0,306.8101,306.8794,306.5627,306.5726,1504.0
2024-04-19 14:40:00,309.69,310.11,309.62,310.09,2735.0,306.5429,306.9586,306.4736,306.9388,2735.0
2024-04-19 14:50:00,310.17,310.38,310.07,310.38,3305.0,307.018,307.2259,306.919,307.2259,3305.0
2024-04-19 15:00:00,310.38,310.38,309.92,310.02,10072.0,307.2259,307.2259,306.7706,306.8695,10072.0
2024-04-19 15:10:00,310.0,310.06,309.45,309.51,10388.0,306.8497,306.9091,306.3053,306.3647,10388.0
2024-04-19 15:20:00,309.72,310.36,309.54,310.0,38031.0,306.5726,307.2061,306.3944,306.8497,38031.0
2024-04-19 15:30:00,309.94,310.2,309.65,309.83,7591.0,306.7903,307.0477,306.5033,306.6815,7591.0
2024-04-19 15:40:00,310.0,310.29,309.7,310.29,30175.0,306.8497,307.1368,306.5528,307.1368,30175.0
2024-04-19 15:50:00,310.28,310.55,309.8,310.28,66015.0,307.1269,307.3942,306.6518,307.1269,66015.0
2024-04-22 09:30:00,311.0,311.05,309.38,310.15,12259.0,307.8396,307.8891,306.236,306.9982,12259.0
2024-04-22 09:40:00,310.49,311.0,310.48,310.78,2750.0,307.3348,307.8396,307.3249,307.6218,2750.0
2024-04-22 09:50:00,310.81,311.93,310.81,311.93,7047.0,307.6515,308.7601,307.6515,308.7601,7047.0
2024-04-22 10:00:00,311.74,312.04,310.69,310.94,11552.0,308.5721,308.869,307.5327,307.7802,11552.0
2024-04-22 10:10:00,311.11,311.34,310.94,311.1,4629.0,307.9485,308.1761,307.7802,307.9386,4629.0
2024-04-22 10:20:00,311.24,311.82,311.23,311.82,4155.0,308.0771,308.6512,308.0672,308.6512,4155.0
2024-04-22 10:30:00,311.59,311.6,311.39,311.42,2333.0,308.4236,308.4335,308.2256,308.2553,2333.0
2024-04-22 10:40:00,311.51,311.6,311.3,311.48,3108.0,308.3444,308.4335,308.1365,308.3147,3108.0
2024-04-22 10:50:00,311.38,311.44,311.14,311.14,3166.0,308.2157,308.2751,307.9782,307.9782,3166.0
2024-04-22 11:00:00,311.07,311.32,311.01,311.32,2838.0,307.9089,308.1563,307.8495,308.1563,2838.0
2024-04-22 11:10:00,311.42,311.53,311.27,311.47,4239.0,308.2553,308.3642,308.1068,308.3048,4239.0
2024-04-22 11:20:00,311.49,311.52,311.17,311.19,2728.0,308.3246,308.3543,308.0078,308.0276,2728.0
2024-04-22 11:30:00,311.25,311.34,310.94,311.11,1167.0,308.087,308.1761,307.7802,307.9485,1167.0
2024-04-22 11:40:00,311.07,311.41,311.07,311.32,1763.0,307.9089,308.2454,307.9089,308.1563,1763.0
2024-04-22 11:50:00,311.3,311.56,311.29,311.33,3506.0,308.1365,308.3939,308.1266,308.1662,3506.0
2024-04-22 12:00:00,311.35,311.36,311.0,311.12,6685.0,308.186,308.1959,307.8396,307.9584,6685.0
2024-04-22 12:10:00,311.24,311.27,310.72,310.72,2691.0,308.0771,308.1068,307.5624,307.5624,2691.0
2024-04-22 12:20:00,310.64,310.86,310.6,310.8,2344.0,307.4832,307.701,307.4436,307.6416,2344.0
2024-04-22 12:30:00,310.8,311.11,310.67,311.11,2586.0,307.6416,307.9485,307.5129,307.9485,2586.0
2024-04-22 12:40:00,311.01,311.43,310.99,311.13,6502.0,307.8495,308.2652,307.8297,307.9683,6502.0
2024-04-22 12:50:00,311.12,311.27,311.11,311.25,1427.0,307.9584,308.1068,307.9485,308.087,1427.0
2024-04-22 13:00:00,311.38,311.41,311.26,311.38,1643.0,308.2157,308.2454,308.0969,308.2157,1643.0
2024-04-22 13:10:00,311.38,311.56,311.21,311.25,3005.0,308.2157,308.3939,308.0474,308.087,3005.0
2024-04-22 13:20:00,311.19,311.68,311.11,311.55,6936.0,308.0276,308.5127,307.9485,308.384,6936.0
2024-04-22 13:30:00,311.73,311.83,311.52,311.7,6076.0,308.5622,308.6611,308.3543,308.5325,6076.0
2024-04-22 13:40:00,311.72,312.18,311.68,312.03,4964.0,308.5523,309.0076,308.5127,308.8591,4964.0
2024-04-22 13:50:00,312.03,312.91,311.93,312.91,17469.0,308.8591,309.7302,308.7601,309.7302,17469.0
2024-04-22 14:00:00,312.83,312.83,312.57,312.6,2605.0,309.651,309.651,309.3936,309.4233,2605.0
2024-04-22 14:10:00,312.66,312.9,312.48,312.88,1291.0,309.4827,309.7203,309.3045,309.7005,1291.0
2024-04-22 14:20:00,313.0,313.23,312.77,312.77,6748.0,309.8193,310.0469,309.5916,309.5916,6748.0
2024-04-22 14:30:00,312.93,312.95,312.15,312.21,15590.0,309.75,309.7698,308.9779,309.0373,15590.0
2024-04-22 14:40:00,312.21,312.21,311.62,311.85,2600.0,309.0373,309.0373,308.4533,308.6809,2600.0
2024-04-22 14:50:00,311.65,311.86,311.59,311.73,2660.0,308.483,308.6908,308.4236,308.5622,2660.0
2024-04-22 15:00:00,311.74,311.74,311.49,311.5,6724.0,308.5721,308.5721,308.3246,308.3345,6724.0
2024-04-22 15:10:00,311.56,311.6,311.27,311.33,9690.0,308.3939,308.4335,308.1068,308.1662,9690.0
2024-04-22 15:20:00,311.21,311.48,311.11,311.47,3673.0,308.0474,308.3147,307.9485,308.3048,3673.0
2024-04-22 15:30:00,311.45,311.48,310.9,311.03,6672.0,308.285,308.3147,307.7406,307.8693,6672.0
2024-04-22 15:40:00,311.18,311.53,311.05,311.35,8812.0,308.0177,308.3642,307.8891,308.186,8812.0
2024-04-22 15:50:00,311.32,311.35,310.7,311.26,100581.0,308.1563,308.186,307.5426,308.0969,100581.0
2024-04-23 09:30:00,312.0,312.52,311.52,312.24,7133.0,308.8294,309.3441,308.3543,309.067,7133.0
2024-04-23 09:40:00,312.56,312.83,311.51,311.51,1645.0,309.3837,309.651,308.3444,308.3444,1645.0
2024-04-23 09:50:00,311.92,312.5,311.42,311.69,3459.0,308.7502,309.3243,308.2553,308.5226,3459.0
2024-04-23 10:00:00,311.76,311.82,310.58,311.19,4316.0,308.5919,308.6512,307.4238,308.0276,4316.0
2024-04-23 10:10:00,310.89,311.6,310.72,311.6,6380.0,307.7307,308.4335,307.5624,308.4335,6380.0
2024-04-23 10:20:00,311.52,311.87,311.34,311.81,4873.0,308.3543,308.7007,308.1761,308.6413,4873.0
2024-04-23 10:30:00,311.87,312.0,311.26,311.53,5697.0,308.7007,308.8294,308.0969,308.3642,5697.0
2024-04-23 10:40:00,311.7,312.26,311.66,312.25,4301.0,308.5325,309.0868,308.4929,309.0769,4301.0
2024-04-23 10:50:00,312.23,312.5,312.16,312.25,3272.0,309.0571,309.3243,308.9878,309.0769,3272.0
2024-04-23 11:00:00,312.44,312.44,311.98,311.98,2600.0,309.2649,309.2649,308.8096,308.8096,2600.0
2024-04-23 11:10:00,312.25,312.75,312.25,312.61,11332.0,309.0769,309.5718,309.0769,309.4332,11332.0
2024-04-23 11:20:00,312.65,312.75,312.3,312.41,10611.0,309.4728,309.5718,309.1264,309.2352,10611.0
2024-04-23 11:30:00,312.42,312.45,311.93,312.32,5207.0,309.2451,309.2748,308.7601,309.1462,5207.0
2024-04-23 11:40:00,312.44,312.57,312.19,312.52,2285.0,309.2649,309.3936,309.0175,309.3441,2285.0
2024-04-23 11:50:00,312.47,312.58,312.38,312.38,727.0,309.2946,309.4035,309.2056,309.2056,727.0
2024-04-23 12:00:00,312.4,312.65,312.4,312.49,3783.0,309.2254,309.4728,309.2254,309.3144,3783.0
2024-04-23 12:10:00,312.38,313.0,312.38,312.94,3460.0,309.2056,309.8193,309.2056,309.7599,3460.0
2024-04-23 12:20:00,313.17,313.25,312.86,313.09,3936.0,309.9875,310.0667,309.6807,309.9083,3936.0
2024-04-23 12:30:00,313.09,313.17,312.87,312.93,800.0,309.9083,309.9875,309.6906,309.75,800.0
2024-04-23 12:40:00,312.92,313.19,312.89,313.18,1968.0,309.7401,310.0073,309.7104,309.9974,1968.0
2024-04-23 12:50:00,313.12,313.12,312.83,312.83,1795.0,309.938,309.938,309.651,309.651,1795.0
2024-04-23 13:00:00,313.01,313.11,312.93,313.11,1923.0,309.8292,309.9281,309.75,309.9281,1923.0
2024-04-23 13:10:00,312.99,313.29,312.66,312.67,4276.0,309.8094,310.1063,309.4827,309.4926,4276.0
2024-04-23 13:20:00,312.66,312.93,312.51,312.93,1801.0,309.4827,309.75,309.3342,309.75,1801.0
2024-04-23 13:30:00,312.87,313.3,312.85,313.29,2249.0,309.6906,310.1162,309.6708,310.1063,2249.0
2024-04-23 13:40:00,313.28,313.7,313.28,313.7,3725.0,310.0964,310.5121,310.0964,310.5121,3725.0
2024-04-23 13:50:00,313.78,313.79,313.49,313.49,5223.0,310.5913,310.6012,310.3043,310.3043,5223.0
2024-04-23 14:00:00,313.46,313.46,313.19,313.19,2069.0,310.2746,310.2746,310.0073,310.0073,2069.0
2024-04-23 14:10:00,313.01,313.03,312.8,312.9,3130.0,309.8292,309.8489,309.6213,309.7203,3130.0
2024-04-23 14:20:00,312.92,313.14,312.83,313.13,4306.0,309.7401,309.9578,309.651,309.9479,4306.0
2024-04-23 14:30:00,313.13,313.31,312.92,312.92,2719.0,309.9479,310.1261,309.7401,309.7401,2719.0
2024-04-23 14:40:00,312.89,312.98,312.77,312.91,2470.0,309.7104,309.7995,309.5916,309.7302,2470.0
2024-04-23 14:50:00,312.85,312.85,312.37,312.67,1658.0,309.6708,309.6708,309.1957,309.4926,1658.0
2024-04-23 15:00:00,312.67,312.67,312.36,312.55,4879.0,309.4926,309.4926,309.1858,309.3738,4879.0
2024-04-23 15:10:00,312.51,312.75,312.48,312.57,3007.0,309.3342,309.5718,309.3045,309.3936,3007.0
2024-04-23 15:20:00,312.53,312.8,312.53,312.68,3513.0,309.354,309.6213,309.354,309.5025,3513.0
2024-04-23 15:30:00,312.62,312.98,312.22,312.63,25314.0,309.4431,309.7995,309.0472,309.453,25314.0
2024-04-23 15:40:00,312.63,313.14,312.63,312.91,8245.0,309.453,309.9578,309.453,309.7302,8245.0
2024-04-23 15:50:00,312.86,312.86,311.72,312.03,70755.0,309.6807,309.6807,308.5523,308.8591,70755.0
2024-04-24 09:30:00,311.03,311.03,309.6,309.77,8064.0,307.8693,307.8693,306.4538,306.6221,8064.0
2024-04-24 09:40:00,310.31,310.48,309.25,309.85,6308.0,307.1566,307.3249,306.1074,306.7013,6308.0
2024-04-24 09:50:00,309.85,310.27,309.6,309.91,14729.0,306.7013,307.117,306.4538,306.7607,14729.0
2024-04-24 10:00:00,309.79,309.89,309.03,309.31,5159.0,306.6419,306.7409,305.8896,306.1668,5159.0
2024-04-24 10:10:00,309.2,309.22,307.76,308.0,7354.0,306.0579,306.0777,304.6325,304.8701,7354.0
2024-04-24 10:20:00,308.17,308.41,307.75,308.41,4225.0,305.0383,305.2759,304.6226,305.2759,4225.0
2024-04-24 10:30:00,308.19,308.61,308.19,308.6,4376.0,305.0581,305.4739,305.0581,305.464,4376.0
2024-04-24 10:40:00,308.34,308.36,307.71,307.79,4497.0,305.2066,305.2264,304.583,304.6622,4497.0
2024-04-24 10:50:00,307.86,308.32,307.85,308.03,3221.0,304.7315,305.1868,304.7216,304.8998,3221.0
2024-04-24 11:00:00,308.06,308.22,307.79,308.02,5484.0,304.9295,305.0878,304.6622,304.8899,5484.0
2024-04-24 11:10:00,307.93,308.03,307.83,308.01,1017.0,304.8008,304.8998,304.7018,304.88,1017.0
2024-04-24 11:20:00,308.01,308.48,307.76,308.48,3778.0,304.88,305.3452,304.6325,305.3452,3778.0
2024-04-24 11:30:00,308.54,308.81,308.39,308.68,4318.0,305.4046,305.6718,305.2561,305.5432,4318.0
2024-04-24 11:40:00,308.85,308.98,308.66,308.79,3889.0,305.7114,305.8401,305.5234,305.652,3889.0
2024-04-24 11:50:00,308.66,309.12,308.66,309.12,900.0,305.5234,305.9787,305.5234,305.9787,900.0
2024-04-24 12:00:00,309.13,309.27,308.93,308.96,2911.0,305.9886,306.1272,305.7906,305.8203,2911.0
2024-04-24 12:10:00,308.99,309.0,308.6,308.97,3410.0,305.85,305.8599,305.464,305.8302,3410.0
2024-04-24 12:20:00,309.13,309.13,308.81,308.97,1910.0,305.9886,305.9886,305.6718,305.8302,1910.0
2024-04-24 12:30:00,308.84,309.0,308.75,308.89,3369.0,305.7015,305.8599,305.6124,305.751,3369.0
2024-04-24 12:40:00,308.91,309.03,308.89,308.97,900.0,305.7708,305.8896,305.751,305.8302,900.0
2024-04-24 12:50:00,308.87,309.09,308.76,309.09,6204.0,305.7312,305.949,305.6223,305.949,6204.0
2024-04-24 13:00:00,309.11,309.27,308.85,308.85,2193.0,305.9688,306.1272,305.7114,305.7114,2193.0
2024-04-24 13:10:00,309.14,309.31,308.86,309.09,3440.0,305.9985,306.1668,305.7213,305.949,3440.0
2024-04-24 13:20:00,309.23,309.29,309.05,309.09,2988.0,306.0876,306.147,305.9094,305.949,2988.0
2024-04-24 13:30:00,309.02,309.41,309.02,309.28,2102.0,305.8797,306.2657,305.8797,306.1371,2102.0
2024-04-24 13:40:00,309.29,309.54,308.72,309.44,11611.0,306.147,306.3944,305.5827,306.2954,11611.0
2024-04-24 13:50:00,309.64,310.0,309.64,309.9,2609.0,306.4934,306.8497,306.4934,306.7508,2609.0
2024-04-24 14:00:00,309.99,310.0,309.17,309.35,6448.0,306.8398,306.8497,306.0282,306.2063,6448.0
2024-04-24 14:10:00,309.24,309.31,308.81,309.0,4383.0,306.0975,306.1668,305.6718,305.8599,4383.0
2024-04-24 14:20:00,309.01,309.12,308.74,309.01,3193.0,305.8698,305.9787,305.6025,305.8698,3193.0
2024-04-24 14:30:00,308.9,309.12,308.75,308.95,7039.0,305.7609,305.9787,305.6124,305.8104,7039.0
2024-04-24 14:40:00,308.92,309.04,308.76,308.87,3614.0,305.7807,305.8995,305.6223,305.7312,3614.0
2024-04-24 14:50:00,308.87,308.87,308.56,308.56,4930.0,305.7312,305.7312,305.4244,305.4244,4930.0
2024-04-24 15:00:00,308.59,308.65,307.85,308.14,9663.0,305.4541,305.5135,304.7216,305.0086,9663.0
2024-04-24 15:10:00,308.25,308.69,308.07,308.62,7115.0,305.1175,305.5531,304.9394,305.4838,7115.0
2024-04-24 15:20:00,308.63,309.01,308.5,308.75,32864.0,305.4937,305.8698,305.365,305.6124,32864.0
2024-04-24 15:30:00,308.85,308.85,308.24,308.32,12860.0,305.7114,305.7114,305.1076,305.1868,12860.0
2024-04-24 15:40:00,308.31,308.75,308.31,308.37,10360.0,305.1769,305.6124,305.1769,305.2363,10360.0
2024-04-24 15:50:00,308.41,309.31,308.4,308.79,64079.0,305.2759,306.1668,305.266,305.652,64079.0
2024-04-25 09:30:00,307.71,308.09,306.34,307.25,17379.0,304.583,304.9591,303.2269,304.1277,17379.0
2024-04-25 09:40:00,307.2,307.23,305.7,305.7,6651.0,304.0782,304.1079,302.5934,302.5934,6651.0
2024-04-25 09:50:00,305.79,306.21,305.18,306.21,7984.0,302.6825,303.0983,302.0787,303.0983,7984.0
2024-04-25 10:00:00,305.95,305.95,304.39,304.78,7845.0,302.8409,302.8409,301.2967,301.6828,7845.0
2024-04-25 10:10:00,304.88,306.2,304.83,306.03,24782.0,301.7818,303.0884,301.7323,302.9201,24782.0
2024-04-25 10:20:00,306.03,306.15,305.35,305.58,19910.0,302.9201,303.0389,302.247,302.4747,19910.0
2024-04-25 10:30:00,305.44,305.94,305.13,305.25,9054.0,302.3361,302.831,302.0292,302.148,9054.0
2024-04-25 10:40:00,305.25,305.29,304.79,305.12,7659.0,302.148,302.1876,301.6927,302.0193,7659.0
2024-04-25 10:50:00,305.2,305.21,304.0,304.22,11338.0,302.0985,302.1084,300.9107,301.1285,11338.0
2024-04-25 11:00:00,304.16,304.88,304.06,304.74,13640.0,301.0691,301.7818,300.9701,301.6432,13640.0
2024-04-25 11:10:00,304.8,305.36,304.79,305.26,6590.0,301.7026,302.2569,301.6927,302.1579,6590.0
2024-04-25 11:20:00,305.14,305.38,305.05,305.3,10858.0,302.0391,302.2767,301.95,302.1975,10858.0
2024-04-25 11:30:00,305.39,305.53,305.04,305.04,14584.0,302.2866,302.4252,301.9401,301.9401,14584.0
2024-04-25 11:40:00,305.12,305.42,305.07,305.23,5579.0,302.0193,302.3163,301.9698,302.1282,5579.0
2024-04-25 11:50:00,305.15,305.66,304.76,305.52,16081.0,302.049,302.5538,301.663,302.4153,16081.0
2024-04-25 12:00:00,305.51,306.1,305.29,306.0,8203.0,302.4054,302.9894,302.1876,302.8904,8203.0
2024-04-25 12:10:00,305.99,306.08,305.43,305.6,12638.0,302.8805,302.9696,302.3262,302.4945,12638.0
2024-04-25 12:20:00,305.52,306.14,305.48,306.14,27086.0,302.4153,303.029,302.3757,303.029,27086.0
2024-04-25 12:30:00,305.94,306.29,305.75,305.75,8543.0,302.831,303.1774,302.6429,302.6429,8543.0
2024-04-25 12:40:00,305.71,306.16,305.6,306.04,13901.0,302.6033,303.0488,302.4945,302.93,13901.0
2024-04-25 12:50:00,305.87,306.2,305.87,306.13,40002.0,302.7617,303.0884,302.7617,303.0191,40002.0
2024-04-25 13:00:00,306.13,306.53,306.13,306.24,8296.0,303.0191,303.415,303.0191,303.1279,8296.0
2024-04-25 13:10:00,306.11,306.25,305.5,305.6,11221.0,302.9993,303.1378,302.3955,302.4945,11221.0
2024-04-25 13:20:00,305.54,305.81,305.11,305.8,7170.0,302.4351,302.7023,302.0094,302.6924,7170.0
2024-04-25 13:30:00,305.84,306.65,305.8,306.65,7674.0,302.732,303.5338,302.6924,303.5338,7674.0
2024-04-25 13:40:00,306.65,307.09,306.6,306.8,9342.0,303.5338,303.9693,303.4843,303.6823,9342.0
2024-04-25 13:50:00,306.97,307.12,306.82,306.94,5931.0,303.8505,303.999,303.7021,303.8208,5931.0
2024-04-25 14:00:00,306.93,306.93,306.19,306.19,7152.0,303.8109,303.8109,303.0785,303.0785,7152.0
2024-04-25 14:10:00,306.21,307.1,306.1,307.1,13604.0,303.0983,303.9792,302.9894,303.9792,13604.0
2024-04-25 14:20:00,307.11,307.5,306.68,306.68,6301.0,303.9891,304.3751,303.5635,303.5635,6301.0
2024-04-25 14:30:00,306.57,307.21,306.5,306.61,9674.0,303.4546,304.0881,303.3853,303.4942,9674.0
2024-04-25 14:40:00,306.61,306.88,306.58,306.8,5020.0,303.4942,303.7614,303.4645,303.6823,5020.0
2024-04-25 14:50:00,306.81,307.73,306.71,307.73,25323.0,303.6922,304.6028,303.5932,304.6028,25323.0
2024-04-25 15:00:00,307.75,308.15,307.57,307.82,22393.0,304.6226,305.0185,304.4444,304.6919,22393.0
2024-04-25 15:10:00,307.64,307.87,307.13,307.5,18260.0,304.5137,304.7414,304.0089,304.3751,18260.0
2024-04-25 15:20:00,307.42,307.7,306.88,307.05,24323.0,304.296,304.5731,303.7614,303.9297,24323.0
2024-04-25 15:30:00,307.02,307.74,306.87,306.87,49973.0,303.9,304.6127,303.7515,303.7515,49973.0
2024-04-25 15:40:00,307.15,307.36,306.06,306.71,45905.0,304.0287,304.2366,302.9498,303.5932,45905.0
2024-04-25 15:50:00,306.72,307.41,305.91,305.96,134060.0,303.6031,304.2861,302.8013,302.8508,134060.0
2024-04-26 09:30:00,270.88,285.1,268.06,280.9,105424.0,268.1273,282.2028,265.3359,278.0455,105424.0
2024-04-26 09:40:00,280.92,281.08,273.55,277.11,177468.0,278.0653,278.2236,270.7701,274.294,177468.0
2024-04-26 09:50:00,277.11,277.89,273.14,273.17,134375.0,274.294,275.066,270.3643,270.394,134375.0
2024-04-26 10:00:00,273.49,278.0,272.01,277.46,125994.0,270.7108,275.1749,269.2458,274.6404,125994.0
2024-04-26 10:10:00,277.72,280.44,276.82,277.19,105897.0,274.8978,277.5901,274.0069,274.3732,105897.0
2024-04-26 10:20:00,277.02,277.44,275.33,275.78,39654.0,274.2049,274.6206,272.5321,272.9775,39654.0
2024-04-26 10:30:00,275.78,281.27,275.77,280.34,83379.0,272.9775,278.4117,272.9676,277.4911,83379.0
2024-04-26 10:40:00,280.91,283.4,280.03,281.77,67476.0,278.0554,280.5201,277.1843,278.9066,67476.0
2024-04-26 10:50:00,281.49,283.44,280.78,283.44,69094.0,278.6295,280.5596,277.9267,280.5596,69094.0
2024-04-26 11:00:00,283.2,283.56,280.0,281.05,73744.0,280.3221,280.6784,277.1546,278.1939,73744.0
2024-04-26 11:10:00,281.22,281.22,278.0,278.0,19489.0,278.3622,278.3622,275.1749,275.1749,19489.0
2024-04-26 11:20:00,277.84,279.15,277.84,278.77,45591.0,275.0166,276.3132,275.0166,275.9371,45591.0
2024-04-26 11:30:00,278.86,280.23,277.87,278.37,67118.0,276.0262,277.3823,275.0462,275.5412,67118.0
2024-04-26 11:40:00,278.38,279.32,277.44,277.85,79231.0,275.5511,276.4815,274.6206,275.0265,79231.0
2024-04-26 11:50:00,277.9,278.44,274.98,275.21,59142.0,275.0759,275.6105,272.1856,272.4133,59142.0
2024-04-26 12:00:00,275.42,276.67,275.39,276.46,30728.0,272.6211,273.8584,272.5915,273.6506,30728.0
2024-04-26 12:10:00,276.46,276.63,275.0,276.04,46912.0,273.6506,273.8188,272.2054,273.2348,46912.0
2024-04-26 12:20:00,276.07,278.24,276.06,278.14,95393.0,273.2645,275.4125,273.2546,275.3135,95393.0
2024-04-26 12:30:00,278.15,278.32,277.71,278.11,75728.0,275.3234,275.4917,274.8879,275.2838,75728.0
2024-04-26 12:40:00,278.11,278.57,277.8,278.05,52479.0,275.2838,275.7391,274.977,275.2244,52479.0
2024-04-26 12:50:00,278.02,278.35,277.69,278.3,78276.0,275.1947,275.5214,274.8681,275.4719,78276.0
2024-04-26 13:00:00,278.34,279.41,278.34,279.16,24510.0,275.5115,276.5706,275.5115,276.3231,24510.0
2024-04-26 13:10:00,279.23,280.05,279.15,279.77,18632.0,276.3924,277.2041,276.3132,276.9269,18632.0
2024-04-26 13:20:00,279.82,279.93,279.22,279.49,8914.0,276.9764,277.0853,276.3825,276.6498,8914.0
2024-04-26 13:30:00,279.48,279.48,278.18,278.62,20117.0,276.6399,276.6399,275.3531,275.7886,20117.0
2024-04-26 13:40:00,278.73,279.66,278.23,279.63,10335.0,275.8975,276.8181,275.4026,276.7884,10335.0
2024-04-26 13:50:00,279.66,279.77,278.24,278.39,23136.0,276.8181,276.9269,275.4125,275.561,23136.0
2024-04-26 14:00:00,278.46,279.55,278.2,279.55,26221.0,275.6303,276.7092,275.3729,276.7092,26221.0
2024-04-26 14:10:00,279.44,279.68,278.89,279.55,34791.0,276.6003,276.8379,276.0559,276.7092,34791.0
2024-04-26 14:20:00,279.55,280.07,279.25,279.4,51177.0,276.7092,277.2239,276.4122,276.5607,51177.0
2024-04-26 14:30:00,279.46,281.18,278.94,281.0,58615.0,276.6201,278.3226,276.1054,278.1444,58615.0
2024-04-26 14:40:00,281.0,282.02,280.89,281.52,58131.0,278.1444,279.1541,278.0356,278.6592,58131.0
2024-04-26 14:50:00,281.57,281.94,279.9,280.76,41861.0,278.7086,279.0749,277.0556,277.9069,41861.0
2024-04-26 15:00:00,280.8,282.4,280.8,282.06,91426.0,277.9465,279.5302,277.9465,279.1937,91426.0
2024-04-26 15:10:00,282.0,282.72,281.97,282.52,62073.0,279.1343,279.847,279.1046,279.649,62073.0
2024-04-26 15:20:00,282.42,284.24,282.41,284.0,94843.0,279.55,281.3515,279.5401,281.114,94843.0
2024-04-26 15:30:00,283.94,284.5,283.7,284.07,156117.0,281.0546,281.6089,280.817,281.1832,156117.0
2024-04-26 15:40:00,284.07,284.54,283.15,284.41,123783.0,281.1832,281.6485,280.2726,281.5198,123783.0
2024-04-26 15:50:00,284.41,285.32,283.57,285.05,381747.0,281.5198,282.4205,280.6883,282.1533,381747.0
2024-04-29 09:30:00,281.26,284.4,281.13,283.07,144638.0,278.4018,281.5099,278.2731,280.1934,144638.0
2024-04-29 09:40:00,283.0,283.21,281.56,282.07,86174.0,280.1241,280.332,278.6988,279.2036,86174.0
2024-04-29 09:50:00,281.99,282.9,281.71,282.02,73759.0,279.1244,280.0251,278.8472,279.1541,73759.0
2024-04-29 10:00:00,282.27,283.09,282.15,282.63,59918.0,279.4015,280.2132,279.2828,279.7579,59918.0
2024-04-29 10:10:00,282.63,283.22,281.99,282.87,37648.0,279.7579,280.3419,279.1244,279.9954,37648.0
2024-04-29 10:20:00,282.79,283.79,282.04,282.12,66927.0,279.9163,280.9061,279.1739,279.2531,66927.0
2024-04-29 10:30:00,282.04,283.24,282.04,283.14,37027.0,279.1739,280.3617,279.1739,280.2627,37027.0
2024-04-29 10:40:00,283.14,283.92,282.98,283.46,24774.0,280.2627,281.0348,280.1043,280.5794,24774.0
2024-04-29 10:50:00,283.38,283.4,282.97,283.12,31512.0,280.5003,280.5201,280.0944,280.2429,31512.0
2024-04-29 11:00:00,283.12,283.3,282.99,283.15,24576.0,280.2429,280.4211,280.1142,280.2726,24576.0
2024-04-29 11:10:00,283.13,283.26,282.97,283.0,23196.0,280.2528,280.3815,280.0944,280.1241,23196.0
2024-04-29 11:20:00,282.98,283.06,282.68,282.75,46844.0,280.1043,280.1835,279.8074,279.8767,46844.0
2024-04-29 11:30:00,282.78,282.88,280.97,281.0,50751.0,279.9064,280.0053,278.1147,278.1444,50751.0
2024-04-29 11:40:00,280.81,281.83,280.81,281.67,36277.0,277.9564,278.966,277.9564,278.8076,36277.0
2024-04-29 11:50:00,281.75,282.07,281.54,281.93,21489.0,278.8868,279.2036,278.679,279.065,21489.0
2024-04-29 12:00:00,282.0,282.27,281.91,282.02,11289.0,279.1343,279.4015,279.0452,279.1541,11289.0
2024-04-29 12:10:00,282.0,282.63,281.82,282.42,18605.0,279.1343,279.7579,278.9561,279.55,18605.0
2024-04-29 12:20:00,282.42,282.42,281.9,282.06,31231.0,279.55,279.55,279.0353,279.1937,31231.0
2024-04-29 12:30:00,282.04,282.26,281.9,281.98,9696.0,279.1739,279.3916,279.0353,279.1145,9696.0
2024-04-29 12:40:00,281.9,282.27,281.77,281.92,26895.0,279.0353,279.4015,278.9066,279.0551,26895.0
2024-04-29 12:50:00,281.86,281.93,280.77,280.95,27749.0,278.9957,279.065,277.9168,278.0949,27749.0
2024-04-29 13:00:00,280.88,281.64,280.87,281.21,23121.0,278.0257,278.7779,278.0158,278.3523,23121.0
2024-04-29 13:10:00,281.06,281.18,280.03,280.56,16293.0,278.2038,278.3226,277.1843,277.7089,16293.0
2024-04-29 13:20:00,280.56,281.25,280.55,281.11,27263.0,277.7089,278.3919,277.699,278.2533,27263.0
2024-04-29 13:30:00,281.0,281.17,280.75,280.92,30528.0,278.1444,278.3127,277.897,278.0653,30528.0
2024-04-29 13:40:00,280.81,281.11,280.8,281.0,15654.0,277.9564,278.2533,277.9465,278.1444,15654.0
2024-04-29 13:50:00,281.06,281.17,281.0,281.01,19469.0,278.2038,278.3127,278.1444,278.1543,19469.0
2024-04-29 14:00:00,281.0,281.27,280.69,281.0,32706.0,278.1444,278.4117,277.8376,278.1444,32706.0
2024-04-29 14:10:00,280.98,281.19,280.88,280.91,18518.0,278.1246,278.3325,278.0257,278.0554,18518.0
2024-04-29 14:20:00,280.92,281.09,280.83,281.0,24323.0,278.0653,278.2335,277.9762,278.1444,24323.0
2024-04-29 14:30:00,281.0,281.15,280.74,281.09,60350.0,278.1444,278.2929,277.8871,278.2335,60350.0
2024-04-29 14:40:00,281.04,281.17,280.92,281.04,15480.0,278.184,278.3127,278.0653,278.184,15480.0
2024-04-29 14:50:00,281.06,281.11,280.97,281.0,40361.0,278.2038,278.2533,278.1147,278.1444,40361.0
2024-04-29 15:00:00,281.0,281.01,279.94,280.72,106932.0,278.1444,278.1543,277.0952,277.8673,106932.0
2024-04-29 15:10:00,280.76,280.94,280.58,280.87,21073.0,277.9069,278.0851,277.7287,278.0158,21073.0
2024-04-29 15:20:00,280.87,281.07,280.71,281.07,25422.0,278.0158,278.2137,277.8574,278.2137,25422.0
2024-04-29 15:30:00,281.02,281.13,280.45,280.78,48679.0,278.1642,278.2731,277.6,277.9267,48679.0
2024-04-29 15:40:00,280.78,281.11,279.86,280.37,89980.0,277.9267,278.2533,277.016,277.5208,89980.0
2024-04-29 15:50:00,280.29,281.36,279.89,281.05,249995.0,277.4417,278.5008,277.0457,278.1939,249995.0
2024-04-30 09:30:00,283.19,286.71,282.1,285.91,106310.0,280.9831,284.4757,279.9016,283.6819,106310.0
2024-04-30 09:40:00,285.85,288.76,285.55,286.86,115369.0,283.6224,286.5097,283.3247,284.6245,115369.0
2024-04-30 09:50:00,286.84,287.61,284.75,285.25,105319.0,284.6047,285.3687,282.531,283.0271,105319.0
2024-04-30 10:00:00,285.35,285.96,284.41,285.26,20427.0,283.1263,283.7315,282.1936,283.037,20427.0
2024-04-30 10:10:00,285.02,285.6,284.03,285.4,24198.0,282.7989,283.3743,281.8166,283.1759,24198.0
2024-04-30 10:20:00,285.65,285.65,284.72,284.76,24603.0,283.424,283.424,282.5012,282.5409,24603.0
2024-04-30 10:30:00,284.76,284.8,283.16,284.65,35086.0,282.5409,282.5806,280.9534,282.4317,35086.0
2024-04-30 10:40:00,284.44,285.46,284.3,284.72,41024.0,282.2234,283.2354,282.0845,282.5012,41024.0
2024-04-30 10:50:00,284.61,284.62,283.58,284.34,24745.0,282.3921,282.402,281.3701,282.1242,24745.0
2024-04-30 11:00:00,284.24,284.24,282.87,283.17,31639.0,282.0249,282.0249,280.6656,280.9633,31639.0
2024-04-30 11:10:00,283.21,283.85,282.99,283.57,39666.0,281.003,281.638,280.7847,281.3602,39666.0
2024-04-30 11:20:00,283.48,283.62,282.72,282.88,22798.0,281.2709,281.4098,280.5168,280.6755,22798.0
2024-04-30 11:30:00,282.87,283.53,282.78,283.3,33215.0,280.6656,281.3205,280.5763,281.0923,33215.0
2024-04-30 11:40:00,283.35,284.11,283.35,283.87,11177.0,281.1419,281.896,281.1419,281.6578,11177.0
2024-04-30 11:50:00,283.87,284.03,283.51,283.75,13941.0,281.6578,281.8166,281.3006,281.5388,13941.0
2024-04-30 12:00:00,283.63,283.69,283.2,283.56,6515.0,281.4197,281.4792,280.993,281.3502,6515.0
2024-04-30 12:10:00,283.56,284.14,283.54,283.63,17593.0,281.3502,281.9257,281.3304,281.4197,17593.0
2024-04-30 12:20:00,283.63,284.45,283.5,284.21,17749.0,281.4197,282.2333,281.2907,281.9952,17749.0
2024-04-30 12:30:00,284.05,284.05,283.43,283.7,8263.0,281.8364,281.8364,281.2213,281.4891,8263.0
2024-04-30 12:40:00,283.9,283.96,283.49,283.9,11172.0,281.6876,281.7471,281.2808,281.6876,11172.0
2024-04-30 12:50:00,283.88,284.38,283.83,284.08,8806.0,281.6677,282.1638,281.6181,281.8662,8806.0
2024-04-30 13:00:00,284.19,284.19,283.69,284.04,9040.0,281.9753,281.9753,281.4792,281.8265,9040.0
2024-04-30 13:10:00,284.01,284.24,283.22,283.45,21285.0,281.7967,282.0249,281.0129,281.2411,21285.0
2024-04-30 13:20:00,283.47,283.68,283.22,283.45,14194.0,281.2609,281.4693,281.0129,281.2411,14194.0
2024-04-30 13:30:00,283.4,283.52,282.8,282.8,13156.0,281.1915,281.3106,280.5962,280.5962,13156.0
2024-04-30 13:40:00,283.01,283.4,282.73,283.23,11589.0,280.8045,281.1915,280.5267,281.0228,11589.0
2024-04-30 13:50:00,283.26,283.4,282.76,283.17,22430.0,281.0526,281.1915,280.5565,280.9633,22430.0
2024-04-30 14:00:00,283.15,283.56,283.02,283.12,18800.0,280.9434,281.3502,280.8144,280.9137,18800.0
2024-04-30 14:10:00,283.12,283.34,283.02,283.05,14851.0,280.9137,281.132,280.8144,280.8442,14851.0
2024-04-30 14:20:00,282.93,283.23,282.84,283.17,17001.0,280.7251,281.0228,280.6358,280.9633,17001.0
2024-04-30 14:30:00,283.17,283.41,282.77,283.1,32925.0,280.9633,281.2014,280.5664,280.8938,32925.0
2024-04-30 14:40:00,283.15,283.47,282.83,282.95,29314.0,280.9434,281.2609,280.6259,280.745,29314.0
2024-04-30 14:50:00,282.89,283.18,282.77,283.18,34456.0,280.6855,280.9732,280.5664,280.9732,34456.0
2024-04-30 15:00:00,283.19,283.27,282.93,283.0,19503.0,280.9831,281.0625,280.7251,280.7946,19503.0
2024-04-30 15:10:00,283.01,283.08,281.72,281.91,27736.0,280.8045,280.874,279.5246,279.7131,27736.0
2024-04-30 15:20:00,281.72,282.17,281.37,281.63,42601.0,279.5246,279.9711,279.1773,279.4353,42601.0
2024-04-30 15:30:00,281.68,282.49,281.64,281.84,48584.0,279.4849,280.2886,279.4452,279.6436,48584.0
2024-04-30 15:40:00,281.83,282.57,281.77,282.37,41848.0,279.6337,280.368,279.5742,280.1695,41848.0
2024-04-30 15:50:00,282.47,282.6,281.95,282.0,164747.0,280.2687,280.3977,279.7528,279.8024,164747.0
2024-05-01 09:30:00,281.18,282.94,280.87,282.19,18922.0,278.9888,280.7351,278.6812,279.9909,18922.0
2024-05-01 09:40:00,282.44,283.3,282.33,283.11,33184.0,280.239,281.0923,280.1298,280.9037,33184.0
2024-05-01 09:50:00,283.1,284.15,282.91,283.85,19593.0,280.8938,281.9356,280.7053,281.638,19593.0
2024-05-01 10:00:00,284.03,284.38,282.99,283.08,30217.0,281.8166,282.1638,280.7847,280.874,30217.0
2024-05-01 10:10:00,283.3,284.07,283.11,283.34,14619.0,281.0923,281.8563,280.9037,281.132,14619.0
2024-05-01 10:20:00,283.32,283.52,283.08,283.17,11413.0,281.1121,281.3106,280.874,280.9633,11413.0
2024-05-01 10:30:00,283.18,283.25,282.54,283.25,24833.0,280.9732,281.0427,280.3382,281.0427,24833.0
2024-05-01 10:40:00,283.18,283.37,281.65,281.68,21139.0,280.9732,281.1617,279.4551,279.4849,21139.0
2024-05-01 10:50:00,281.69,281.99,281.36,281.91,19894.0,279.4948,279.7925,279.1674,279.7131,19894.0
2024-05-01 11:00:00,281.92,282.58,281.88,282.26,33646.0,279.723,280.3779,279.6833,280.0604,33646.0
2024-05-01 11:10:00,282.24,282.36,281.64,282.05,16966.0,280.0405,280.1596,279.4452,279.852,16966.0
2024-05-01 11:20:00,282.04,283.16,282.03,282.62,17960.0,279.8421,280.9534,279.8322,280.4176,17960.0
2024-05-01 11:30:00,282.78,283.38,282.73,283.38,16279.0,280.5763,281.1716,280.5267,281.1716,16279.0
2024-05-01 11:40:00,283.49,283.84,283.1,283.27,18940.0,281.2808,281.6281,280.8938,281.0625,18940.0
2024-05-01 11:50:00,283.27,283.62,283.07,283.4,13431.0,281.0625,281.4098,280.8641,281.1915,13431.0
2024-05-01 12:00:00,283.5,284.0,283.29,283.75,54221.0,281.2907,281.7868,281.0823,281.5388,54221.0
2024-05-01 12:10:00,283.75,283.88,283.5,283.52,16760.0,281.5388,281.6677,281.2907,281.3106,16760.0
2024-05-01 12:20:00,283.5,283.65,283.11,283.4,51824.0,281.2907,281.4395,280.9037,281.1915,51824.0
2024-05-01 12:30:00,283.51,283.64,283.05,283.34,15966.0,281.3006,281.4296,280.8442,281.132,15966.0
2024-05-01 12:40:00,283.53,283.92,283.53,283.74,12292.0,281.3205,281.7074,281.3205,281.5288,12292.0
2024-05-01 12:50:00,283.84,284.02,283.45,283.56,14608.0,281.6281,281.8067,281.2411,281.3502,14608.0
2024-05-01 13:00:00,283.62,283.69,283.21,283.23,9632.0,281.4098,281.4792,281.003,281.0228,9632.0
2024-05-01 13:10:00,283.25,283.85,283.25,283.73,16399.0,281.0427,281.638,281.0427,281.5189,16399.0
2024-05-01 13:20:00,283.77,284.25,283.76,284.23,19369.0,281.5586,282.0349,281.5487,282.015,19369.0
2024-05-01 13:30:00,284.3,284.99,283.6,283.6,45734.0,282.0845,282.7691,281.3899,281.3899,45734.0
2024-05-01 13:40:00,283.67,283.67,282.96,283.5,44256.0,281.4594,281.4594,280.7549,281.2907,44256.0
2024-05-01 13:50:00,283.42,284.25,283.36,283.99,39133.0,281.2113,282.0349,281.1518,281.7769,39133.0
2024-05-01 14:00:00,284.09,285.0,284.07,284.83,27549.0,281.8761,282.779,281.8563,282.6103,27549.0
2024-05-01 14:10:00,284.81,284.99,284.55,284.63,9365.0,282.5905,282.7691,282.3325,282.4119,9365.0
2024-05-01 14:20:00,284.53,285.84,284.4,285.11,36070.0,282.3127,283.6125,282.1837,282.8882,36070.0
2024-05-01 14:30:00,284.96,285.16,284.52,285.03,22195.0,282.7393,282.9378,282.3028,282.8088,22195.0
2024-05-01 14:40:00,285.07,286.0,284.96,285.85,49316.0,282.8485,283.7712,282.7393,283.6224,49316.0
2024-05-01 14:50:00,285.98,286.16,285.64,285.71,19889.0,283.7514,283.93,283.414,283.4835,19889.0
2024-05-01 15:00:00,285.71,285.89,285.02,285.67,32848.0,283.4835,283.6621,282.7989,283.4438,32848.0
2024-05-01 15:10:00,285.78,285.9,285.2,285.44,30586.0,283.5529,283.672,282.9775,283.2156,30586.0
2024-05-01 15:20:00,285.35,286.07,285.22,285.62,40535.0,283.1263,283.8407,282.9973,283.3942,40535.0
2024-05-01 15:30:00,285.63,285.87,284.58,284.76,23757.0,283.4041,283.6422,282.3623,282.5409,23757.0
2024-05-01 15:40:00,284.79,285.33,284.54,284.81,29440.0,282.5707,283.1064,282.3226,282.5905,29440.0
2024-05-01 15:50:00,284.58,284.58,283.04,283.55,93582.0,282.3623,282.3623,280.8343,281.3403,93582.0
2024-05-02 09:30:00,283.98,284.44,281.66,281.82,11446.0,281.767,282.2234,279.465,279.6238,11446.0
2024-05-02 09:40:00,282.35,282.47,281.04,281.63,24482.0,280.1497,280.2687,278.8499,279.4353,24482.0
2024-05-02 09:50:00,281.63,283.01,281.09,283.01,47707.0,279.4353,280.8045,278.8995,280.8045,47707.0
2024-05-02 10:00:00,283.07,284.47,282.68,282.68,10213.0,280.8641,282.2531,280.4771,280.4771,10213.0
2024-05-02 10:10:00,282.98,283.07,282.36,283.06,9534.0,280.7748,280.8641,280.1596,280.8541,9534.0
2024-05-02 10:20:00,282.99,283.34,281.93,282.21,21597.0,280.7847,281.132,279.7329,280.0108,21597.0
2024-05-02 10:30:00,281.98,282.41,280.81,280.81,19007.0,279.7826,280.2092,278.6217,278.6217,19007.0
2024-05-02 10:40:00,280.82,281.76,280.24,281.58,19794.0,278.6316,279.5643,278.0561,279.3857,19794.0
2024-05-02 10:50:00,281.41,281.75,281.17,281.67,9202.0,279.217,279.5543,278.9789,279.475,9202.0
2024-05-02 11:00:00,281.66,282.37,281.62,282.24,16803.0,279.465,280.1695,279.4254,280.0405,16803.0
2024-05-02 11:10:00,282.25,282.57,282.08,282.08,28148.0,280.0504,280.368,279.8818,279.8818,28148.0
2024-05-02 11:20:00,282.23,282.5,282.04,282.14,63694.0,280.0306,280.2985,279.8421,279.9413,63694.0
2024-05-02 11:30:00,282.05,282.18,281.35,281.39,13188.0,279.852,279.981,279.1575,279.1971,13188.0
2024-05-02 11:40:00,281.38,281.74,281.27,281.63,21685.0,279.1872,279.5444,279.0781,279.4353,21685.0
2024-05-02 11:50:00,281.63,281.83,281.2,281.55,17415.0,279.4353,279.6337,279.0086,279.3559,17415.0
2024-05-02 12:00:00,281.36,281.63,281.25,281.27,10676.0,279.1674,279.4353,279.0582,279.0781,10676.0
2024-05-02 12:10:00,281.34,281.36,281.14,281.23,8328.0,279.1475,279.1674,278.9491,279.0384,8328.0
2024-05-02 12:20:00,281.25,281.43,280.87,280.88,15359.0,279.0582,279.2368,278.6812,278.6911,15359.0
2024-05-02 12:30:00,281.0,281.19,280.78,281.13,7390.0,278.8102,278.9987,278.5919,278.9392,7390.0
2024-05-02 12:40:00,281.16,281.47,281.1,281.27,3952.0,278.9689,279.2765,278.9094,279.0781,3952.0
2024-05-02 12:50:00,281.25,281.37,280.86,281.0,4617.0,279.0582,279.1773,278.6713,278.8102,4617.0
2024-05-02 13:00:00,281.0,281.19,280.75,281.16,7885.0,278.8102,278.9987,278.5621,278.9689,7885.0
2024-05-02 13:10:00,281.18,281.59,280.97,280.97,8316.0,278.9888,279.3956,278.7804,278.7804,8316.0
2024-05-02 13:20:00,280.95,281.3,280.95,281.3,6056.0,278.7606,279.1079,278.7606,279.1079,6056.0
2024-05-02 13:30:00,281.29,281.29,280.64,280.64,4354.0,279.0979,279.0979,278.453,278.453,4354.0
2024-05-02 13:40:00,280.59,280.63,280.07,280.1,7730.0,278.4034,278.4431,277.8874,277.9172,7730.0
2024-05-02 13:50:00,280.06,280.71,280.06,280.29,8470.0,277.8775,278.5224,277.8775,278.1057,8470.0
2024-05-02 14:00:00,280.22,280.38,280.05,280.17,4730.0,278.0363,278.195,277.8676,277.9867,4730.0
2024-05-02 14:10:00,280.23,280.5,279.88,279.93,10875.0,278.0462,278.3141,277.6989,277.7485,10875.0
2024-05-02 14:20:00,279.91,280.2,279.88,280.2,11950.0,277.7287,278.0164,277.6989,278.0164,11950.0
2024-05-02 14:30:00,280.2,280.62,280.01,280.56,6089.0,278.0164,278.4332,277.8279,278.3736,6089.0
2024-05-02 14:40:00,280.56,280.79,280.21,280.21,8683.0,278.3736,278.6018,278.0263,278.0263,8683.0
2024-05-02 14:50:00,280.27,280.63,279.98,280.53,18833.0,278.0859,278.4431,277.7981,278.3439,18833.0
2024-05-02 15:00:00,280.52,280.52,279.8,280.04,11349.0,278.3339,278.3339,277.6195,277.8577,11349.0
2024-05-02 15:10:00,280.04,280.45,279.94,280.08,19778.0,277.8577,278.2645,277.7584,277.8974,19778.0
2024-05-02 15:20:00,280.17,280.51,280.1,280.11,12578.0,277.9867,278.324,277.9172,277.9271,12578.0
2024-05-02 15:30:00,280.1,280.27,279.38,279.7,19844.0,277.9172,278.0859,277.2028,277.5203,19844.0
2024-05-02 15:40:00,279.7,279.9,279.35,279.53,24055.0,277.5203,277.7188,277.173,277.3516,24055.0
2024-05-02 15:50:00,279.57,280.22,279.32,280.22,118651.0,277.3913,278.0363,277.1433,278.0363,118651.0
2024-05-03 09:30:00,277.92,278.85,276.65,278.45,55190.0,275.7542,276.6769,274.4941,276.2801,55190.0
2024-05-03 09:40:00,278.4,278.59,276.44,276.73,43134.0,276.2305,276.419,274.2857,274.5735,43134.0
2024-05-03 09:50:00,276.63,277.19,276.24,277.19,30786.0,274.4742,275.0299,274.0873,275.0299,30786.0
2024-05-03 10:00:00,276.93,277.21,275.89,276.28,41998.0,274.7719,275.0497,273.74,274.127,41998.0
2024-05-03 10:10:00,276.4,277.67,275.29,277.02,55496.0,274.246,275.5061,273.1447,274.8612,55496.0
2024-05-03 10:20:00,277.06,277.91,276.58,276.92,28305.0,274.9009,275.7443,274.4246,274.762,28305.0
2024-05-03 10:30:00,277.09,277.64,276.69,277.25,10328.0,274.9307,275.4764,274.5338,275.0894,10328.0
2024-05-03 10:40:00,277.23,277.51,276.77,276.98,16502.0,275.0696,275.3474,274.6132,274.8215,16502.0
2024-05-03 10:50:00,276.8,277.45,276.35,277.18,28578.0,274.6429,275.2879,274.1964,275.02,28578.0
2024-05-03 11:00:00,277.08,277.08,276.69,277.0,11240.0,274.9207,274.9207,274.5338,274.8414,11240.0
2024-05-03 11:10:00,277.08,277.59,276.91,277.22,10768.0,274.9207,275.4268,274.7521,275.0596,10768.0
2024-05-03 11:20:00,277.31,277.7,277.0,277.28,27304.0,275.1489,275.5359,274.8414,275.1192,27304.0
2024-05-03 11:30:00,277.13,277.59,277.07,277.4,18823.0,274.9703,275.4268,274.9108,275.2382,18823.0
2024-05-03 11:40:00,277.48,277.96,277.37,277.84,14113.0,275.3176,275.7939,275.2085,275.6748,14113.0
2024-05-03 11:50:00,277.89,279.09,277.89,278.75,32866.0,275.7244,276.9151,275.7244,276.5777,32866.0
2024-05-03 12:00:00,278.76,279.34,278.55,279.34,19791.0,276.5876,277.1631,276.3793,277.1631,19791.0
2024-05-03 12:10:00,279.28,279.58,279.04,279.38,21033.0,277.1036,277.4013,276.8655,277.2028,21033.0
2024-05-03 12:20:00,279.2,279.34,278.7,279.0,33036.0,277.0242,277.1631,276.5281,276.8258,33036.0
2024-05-03 12:30:00,279.15,279.57,279.11,279.5,20627.0,276.9746,277.3913,276.9349,277.3219,20627.0
2024-05-03 12:40:00,279.57,280.07,279.29,279.29,30793.0,277.3913,277.8874,277.1135,277.1135,30793.0
2024-05-03 12:50:00,279.35,279.35,278.52,278.63,13930.0,277.173,277.173,276.3495,276.4587,13930.0
2024-05-03 13:00:00,278.74,279.3,278.68,279.17,15058.0,276.5678,277.1234,276.5083,276.9944,15058.0
2024-05-03 13:10:00,279.3,279.31,278.88,279.25,15154.0,277.1234,277.1334,276.7067,277.0738,15154.0
2024-05-03 13:20:00,279.17,279.36,279.07,279.32,11756.0,276.9944,277.183,276.8952,277.1433,11756.0
2024-05-03 13:30:00,279.22,280.14,279.22,279.72,16356.0,277.0441,277.9569,277.0441,277.5402,16356.0
2024-05-03 13:40:00,279.68,280.14,279.66,279.83,24353.0,277.5005,277.9569,277.4806,277.6493,24353.0
2024-05-03 13:50:00,279.8,280.21,279.61,280.21,25832.0,277.6195,278.0263,277.431,278.0263,25832.0
2024-05-03 14:00:00,280.12,280.41,280.12,280.3,8558.0,277.937,278.2248,277.937,278.1156,8558.0
2024-05-03 14:10:00,280.21,280.38,279.86,280.22,7704.0,278.0263,278.195,277.6791,278.0363,7704.0
2024-05-03 14:20:00,280.22,280.22,279.99,280.14,4035.0,278.0363,278.0363,277.8081,277.9569,4035.0
2024-05-03 14:30:00,280.13,280.54,280.13,280.3,10602.0,277.947,278.3538,277.947,278.1156,10602.0
2024-05-03 14:40:00,280.43,280.9,280.23,280.67,9062.0,278.2446,278.711,278.0462,278.4828,9062.0
2024-05-03 14:50:00,280.73,280.8,280.1,280.16,7260.0,278.5423,278.6117,277.9172,277.9767,7260.0
2024-05-03 15:00:00,280.31,280.85,279.99,280.29,26736.0,278.1256,278.6614,277.8081,278.1057,26736.0
2024-05-03 15:10:00,280.31,280.48,279.83,280.14,55037.0,278.1256,278.2942,277.6493,277.9569,55037.0
2024-05-03 15:20:00,280.19,280.84,280.08,280.54,13539.0,278.0065,278.6514,277.8974,278.3538,13539.0
2024-05-03 15:30:00,280.55,280.56,280.06,280.35,23622.0,278.3637,278.3736,277.8775,278.1653,23622.0
2024-05-03 15:40:00,280.34,280.35,279.84,280.0,51698.0,278.1553,278.1653,277.6592,277.818,51698.0
2024-05-03 15:50:00,279.99,280.23,279.3,279.86,163309.0,277.8081,278.0462,277.1234,277.6791,163309.0
2024-05-06 09:30:00,281.49,282.5,280.53,281.71,35336.0,279.2964,280.2985,278.3439,279.5147,35336.0
2024-05-06 09:40:00,281.73,281.73,280.53,280.53,3175.0,279.5345,279.5345,278.3439,278.3439,3175.0
2024-05-06 09:50:00,280.53,280.53,279.56,280.1,9349.0,278.3439,278.3439,277.3814,277.9172,9349.0
2024-05-06 10:00:00,280.27,281.71,280.27,281.4,22126.0,278.0859,279.5147,278.0859,279.2071,22126.0
2024-05-06 10:10:00,281.35,281.55,280.83,281.43,26324.0,279.1575,279.3559,278.6415,279.2368,26324.0
2024-05-06 10:20:00,281.6,281.81,281.21,281.81,5093.0,279.4055,279.6139,279.0186,279.6139,5093.0
2024-05-06 10:30:00,281.83,282.3,281.69,281.93,2981.0,279.6337,280.1001,279.4948,279.7329,2981.0
2024-05-06 10:40:00,281.92,282.31,281.82,282.14,3072.0,279.723,280.11,279.6238,279.9413,3072.0
2024-05-06 10:50:00,282.17,282.91,282.03,282.43,9425.0,279.9711,280.7053,279.8322,280.229,9425.0
2024-05-06 11:00:00,282.44,283.0,282.43,282.57,3080.0,280.239,280.7946,280.229,280.368,3080.0
2024-05-06 11:10:00,282.51,282.84,282.42,282.57,4226.0,280.3084,280.6358,280.2191,280.368,4226.0
2024-05-06 11:20:00,282.79,283.14,282.62,282.91,10678.0,280.5862,280.9335,280.4176,280.7053,10678.0
2024-05-06 11:30:00,282.88,283.54,282.6,283.44,8153.0,280.6755,281.3304,280.3977,281.2312,8153.0
2024-05-06 11:40:00,283.44,284.23,283.07,283.79,101716.0,281.2312,282.015,280.8641,281.5784,101716.0
2024-05-06 11:50:00,283.92,284.27,283.88,284.03,7491.0,281.7074,282.0547,281.6677,281.8166,7491.0
2024-05-06 12:00:00,284.07,284.25,283.87,284.17,8528.0,281.8563,282.0349,281.6578,281.9555,8528.0
2024-05-06 12:10:00,284.25,284.51,283.97,284.26,13150.0,282.0349,282.2928,281.757,282.0448,13150.0
2024-05-06 12:20:00,284.11,284.38,284.07,284.21,5092.0,281.896,282.1638,281.8563,281.9952,5092.0
2024-05-06 12:30:00,284.21,284.59,284.16,284.4,17393.0,281.9952,282.3722,281.9456,282.1837,17393.0
2024-05-06 12:40:00,284.49,285.0,284.35,284.94,7246.0,282.273,282.779,282.1341,282.7195,7246.0
2024-05-06 12:50:00,284.9,285.67,284.78,285.41,37170.0,282.6798,283.4438,282.5607,283.1858,37170.0
2024-05-06 13:00:00,285.44,285.7,285.07,285.34,8987.0,283.2156,283.4736,282.8485,283.1164,8987.0
2024-05-06 13:10:00,285.22,285.35,285.05,285.09,10870.0,282.9973,283.1263,282.8286,282.8683,10870.0
2024-05-06 13:20:00,285.11,285.47,284.99,285.38,28336.0,282.8882,283.2454,282.7691,283.1561,28336.0
2024-05-06 13:30:00,285.5,285.58,285.15,285.15,9867.0,283.2751,283.3545,282.9278,282.9278,9867.0
2024-05-06 13:40:00,285.15,285.44,284.92,285.04,11368.0,282.9278,283.2156,282.6996,282.8187,11368.0
2024-05-06 13:50:00,285.05,285.1,284.64,284.66,7682.0,282.8286,282.8782,282.4218,282.4417,7682.0
2024-05-06 14:00:00,284.72,284.89,284.42,284.62,8693.0,282.5012,282.6699,282.2035,282.402,8693.0
2024-05-06 14:10:00,284.66,284.97,284.58,284.65,8005.0,282.4417,282.7493,282.3623,282.4317,8005.0
2024-05-06 14:20:00,284.65,284.79,284.3,284.5,11470.0,282.4317,282.5707,282.0845,282.2829,11470.0
2024-05-06 14:30:00,284.55,284.63,284.17,284.63,10455.0,282.3325,282.4119,281.9555,282.4119,10455.0
2024-05-06 14:40:00,284.67,284.94,284.34,284.79,12087.0,282.4516,282.7195,282.1242,282.5707,12087.0
2024-05-06 14:50:00,284.87,284.88,284.61,284.62,6158.0,282.65,282.66,282.3921,282.402,6158.0
2024-05-06 15:00:00,284.62,284.73,284.56,284.59,7267.0,282.402,282.5111,282.3424,282.3722,7267.0
2024-05-06 15:10:00,284.61,284.94,284.2,284.74,14673.0,282.3921,282.7195,281.9853,282.521,14673.0
2024-05-06 15:20:00,284.78,285.06,284.63,284.78,8587.0,282.5607,282.8385,282.4119,282.5607,8587.0
2024-05-06 15:30:00,284.74,284.95,284.61,284.61,12445.0,282.521,282.7294,282.3921,282.3921,12445.0
2024-05-06 15:40:00,284.63,285.16,284.49,284.93,34700.0,282.4119,282.9378,282.273,282.7096,34700.0
2024-05-06 15:50:00,284.9,285.65,284.64,285.47,210646.0,282.6798,283.424,282.4218,283.2454,210646.0
2024-05-07 09:30:00,287.47,288.43,286.39,286.8,14186.0,285.2298,286.1823,284.1582,284.565,14186.0
2024-05-07 09:40:00,286.73,287.53,286.15,286.59,18635.0,284.4955,285.2893,283.9201,284.3566,18635.0
2024-05-07 09:50:00,286.77,287.36,286.0,286.88,141953.0,284.5352,285.1206,283.7712,284.6444,141953.0
2024-05-07 10:00:00,286.97,287.3,286.29,286.56,5194.0,284.7337,285.0611,284.059,284.3269,5194.0
2024-05-07 10:10:00,286.38,286.58,285.85,285.98,14212.0,284.1483,284.3467,283.6224,283.7514,14212.0
2024-05-07 10:20:00,286.05,287.06,286.03,287.06,9826.0,283.8208,284.823,283.801,284.823,9826.0
2024-05-07 10:30:00,286.81,287.15,286.71,287.0,6923.0,284.5749,284.9123,284.4757,284.7634,6923.0
2024-05-07 10:40:00,286.85,287.1,286.58,287.1,7435.0,284.6146,284.8627,284.3467,284.8627,7435.0
2024-05-07 10:50:00,286.92,287.26,286.92,287.19,6534.0,284.6841,285.0214,284.6841,284.952,6534.0
2024-05-07 11:00:00,287.1,287.88,287.1,287.73,10246.0,284.8627,285.6366,284.8627,285.4877,10246.0
2024-05-07 11:10:00,287.71,287.88,286.79,286.79,49792.0,285.4679,285.6366,284.5551,284.5551,49792.0
2024-05-07 11:20:00,286.79,287.06,286.39,286.43,8195.0,284.5551,284.823,284.1582,284.1979,8195.0
2024-05-07 11:30:00,286.55,287.03,286.51,287.03,11638.0,284.3169,284.7932,284.2772,284.7932,11638.0
2024-05-07 11:40:00,286.94,287.25,286.68,287.1,22932.0,284.7039,285.0115,284.4459,284.8627,22932.0
2024-05-07 11:50:00,287.17,287.32,287.05,287.23,3728.0,284.9321,285.0809,284.813,284.9916,3728.0
2024-05-07 12:00:00,287.25,287.25,286.6,287.01,28431.0,285.0115,285.0115,284.3665,284.7734,28431.0
2024-05-07 12:10:00,287.1,287.22,286.98,287.21,5614.0,284.8627,284.9817,284.7436,284.9718,5614.0
2024-05-07 12:20:00,287.32,287.33,286.93,287.07,12575.0,285.0809,285.0909,284.694,284.8329,12575.0
2024-05-07 12:30:00,287.05,287.21,286.92,287.13,13740.0,284.813,284.9718,284.6841,284.8924,13740.0
2024-05-07 12:40:00,287.13,287.23,286.81,286.88,8755.0,284.8924,284.9916,284.5749,284.6444,8755.0
2024-05-07 12:50:00,286.88,287.0,286.82,286.98,5075.0,284.6444,284.7634,284.5848,284.7436,5075.0
2024-05-07 13:00:00,286.9,286.98,286.69,286.69,2695.0,284.6642,284.7436,284.4558,284.4558,2695.0
2024-05-07 13:10:00,286.75,287.01,286.58,286.89,14334.0,284.5154,284.7734,284.3467,284.6543,14334.0
2024-05-07 13:20:00,286.89,287.26,286.76,287.26,5071.0,284.6543,285.0214,284.5253,285.0214,5071.0
2024-05-07 13:30:00,287.19,287.53,287.16,287.49,6315.0,284.952,285.2893,284.9222,285.2496,6315.0
2024-05-07 13:40:00,287.57,287.59,287.28,287.28,4855.0,285.329,285.3488,285.0412,285.0412,4855.0
2024-05-07 13:50:00,287.23,287.45,287.03,287.12,7041.0,284.9916,285.2099,284.7932,284.8825,7041.0
2024-05-07 14:00:00,287.15,287.46,286.96,287.46,7560.0,284.9123,285.2198,284.7237,285.2198,7560.0
2024-05-07 14:10:00,287.38,287.71,286.99,287.0,10125.0,285.1405,285.4679,284.7535,284.7634,10125.0
2024-05-07 14:20:00,287.07,287.15,286.85,286.92,10649.0,284.8329,284.9123,284.6146,284.6841,10649.0
2024-05-07 14:30:00,286.98,287.15,286.84,287.06,5799.0,284.7436,284.9123,284.6047,284.823,5799.0
2024-05-07 14:40:00,287.06,287.54,286.02,286.88,49980.0,284.823,285.2992,283.7911,284.6444,49980.0
2024-05-07 14:50:00,286.95,287.21,286.44,287.1,11974.0,284.7138,284.9718,284.2078,284.8627,11974.0
2024-05-07 15:00:00,287.24,287.3,287.1,287.25,6768.0,285.0016,285.0611,284.8627,285.0115,6768.0
2024-05-07 15:10:00,287.19,287.5,286.98,287.04,87311.0,284.952,285.2595,284.7436,284.8031,87311.0
2024-05-07 15:20:00,287.13,287.36,286.89,287.3,33859.0,284.8924,285.1206,284.6543,285.0611,33859.0
2024-05-07 15:30:00,287.35,287.98,287.25,287.61,22218.0,285.1107,285.7358,285.0115,285.3687,22218.0
2024-05-07 15:40:00,287.71,288.18,287.61,288.14,20122.0,285.4679,285.9342,285.3687,285.8945,20122.0
2024-05-07 15:50:00,288.07,288.43,287.86,288.35,84051.0,285.8251,286.1823,285.6167,286.1029,84051.0
2024-05-08 09:30:00,289.72,289.81,287.04,287.68,46244.0,287.4622,287.5515,284.8031,285.4381,46244.0
2024-05-08 09:40:00,287.68,288.83,287.18,288.17,12560.0,285.4381,286.5792,284.942,285.9243,12560.0
2024-05-08 09:50:00,288.15,288.28,287.65,288.13,19908.0,285.9045,286.0335,285.4084,285.8846,19908.0
2024-05-08 10:00:00,287.98,288.47,287.46,287.54,9252.0,285.7358,286.222,285.2198,285.2992,9252.0
2024-05-08 10:10:00,287.54,287.54,287.0,287.42,11729.0,285.2992,285.2992,284.7634,285.1802,11729.0
2024-05-08 10:20:00,287.37,287.74,287.25,287.66,8101.0,285.1305,285.4977,285.0115,285.4183,8101.0
2024-05-08 10:30:00,287.54,287.9,287.48,287.75,3844.0,285.2992,285.6564,285.2397,285.5076,3844.0
2024-05-08 10:40:00,287.64,287.85,287.33,287.53,12101.0,285.3984,285.6068,285.0909,285.2893,12101.0
2024-05-08 10:50:00,287.63,288.06,287.43,287.9,20168.0,285.3885,285.8152,285.1901,285.6564,20168.0
2024-05-08 11:00:00,287.96,288.17,287.84,287.9,23390.0,285.7159,285.9243,285.5969,285.6564,23390.0
2024-05-08 11:10:00,287.94,288.65,287.81,288.56,10253.0,285.6961,286.4006,285.5671,286.3113,10253.0
2024-05-08 11:20:00,288.65,288.83,288.24,288.32,15733.0,286.4006,286.5792,285.9938,286.0731,15733.0
2024-05-08 11:30:00,288.33,288.35,287.79,287.8,9195.0,286.0831,286.1029,285.5473,285.5572,9195.0
2024-05-08 11:40:00,287.82,287.99,287.21,287.99,21863.0,285.577,285.7457,284.9718,285.7457,21863.0
2024-05-08 11:50:00,288.05,288.18,287.47,287.86,11831.0,285.8052,285.9342,285.2298,285.6167,11831.0
2024-05-08 12:00:00,287.81,287.91,287.48,287.54,11299.0,285.5671,285.6663,285.2397,285.2992,11299.0
2024-05-08 12:10:00,287.55,287.7,286.91,286.92,10356.0,285.3091,285.458,284.6741,284.6841,10356.0
2024-05-08 12:20:00,286.85,286.94,286.47,286.57,10709.0,284.6146,284.7039,284.2376,284.3368,10709.0
2024-05-08 12:30:00,286.53,286.73,285.77,286.22,12399.0,284.2971,284.4955,283.543,283.9895,12399.0
2024-05-08 12:40:00,286.31,286.34,286.01,286.05,6084.0,284.0788,284.1086,283.7811,283.8208,6084.0
2024-05-08 12:50:00,286.08,286.36,285.92,286.23,10590.0,283.8506,284.1284,283.6918,283.9994,10590.0
2024-05-08 13:00:00,286.23,286.38,285.93,286.01,14476.0,283.9994,284.1483,283.7018,283.7811,14476.0
2024-05-08 13:10:00,286.03,286.09,285.88,286.0,5802.0,283.801,283.8605,283.6522,283.7712,5802.0
2024-05-08 13:20:00,285.99,286.25,285.87,285.88,5157.0,283.7613,284.0193,283.6422,283.6522,5157.0
2024-05-08 13:30:00,285.88,286.14,285.76,286.0,8064.0,283.6522,283.9101,283.5331,283.7712,8064.0
2024-05-08 13:40:00,286.0,286.19,285.91,286.15,3713.0,283.7712,283.9597,283.6819,283.9201,3713.0
2024-05-08 13:50:00,286.07,286.16,285.93,286.12,4120.0,283.8407,283.93,283.7018,283.8903,4120.0
2024-05-08 14:00:00,286.13,286.27,285.84,286.07,11356.0,283.9002,284.0391,283.6125,283.8407,11356.0
2024-05-08 14:10:00,286.03,286.48,285.98,286.44,4439.0,283.801,284.2475,283.7514,284.2078,4439.0
2024-05-08 14:20:00,286.44,286.44,286.1,286.25,5843.0,284.2078,284.2078,283.8704,284.0193,5843.0
2024-05-08 14:30:00,286.33,286.33,285.82,285.89,7844.0,284.0987,284.0987,283.5926,283.6621,7844.0
2024-05-08 14:40:00,285.89,285.92,285.79,285.84,7317.0,283.6621,283.6918,283.5629,283.6125,7317.0
2024-05-08 14:50:00,285.85,286.04,285.07,285.24,22350.0,283.6224,283.8109,282.8485,283.0171,22350.0
2024-05-08 15:00:00,285.18,285.29,284.89,285.16,31712.0,282.9576,283.0668,282.6699,282.9378,31712.0
2024-05-08 15:10:00,285.21,285.28,284.79,284.95,26055.0,282.9874,283.0568,282.5707,282.7294,26055.0
2024-05-08 15:20:00,284.9,285.27,284.53,284.53,26168.0,282.6798,283.0469,282.3127,282.3127,26168.0
2024-05-08 15:30:00,284.54,284.67,284.27,284.58,51251.0,282.3226,282.4516,282.0547,282.3623,51251.0
2024-05-08 15:40:00,284.66,284.67,283.73,283.84,59201.0,282.4417,282.4516,281.5189,281.6281,59201.0
2024-05-08 15:50:00,283.82,284.1,283.17,283.66,279291.0,281.6082,281.886,280.9633,281.4495,279291.0
2024-05-09 09:30:00,283.89,284.29,283.58,284.03,11190.0,281.6777,282.0745,281.3701,281.8166,11190.0
2024-05-09 09:40:00,284.1,285.56,284.05,285.5,39056.0,281.886,283.3347,281.8364,283.2751,39056.0
2024-05-09 09:50:00,285.29,285.42,283.83,283.84,7080.0,283.0668,283.1957,281.6181,281.6281,7080.0
2024-05-09 10:00:00,283.9,284.2,283.83,284.19,33869.0,281.6876,281.9853,281.6181,281.9753,33869.0
2024-05-09 10:10:00,284.19,285.96,284.19,285.85,20554.0,281.9753,283.7315,281.9753,283.6224,20554.0
2024-05-09 10:20:00,285.96,285.98,285.03,285.05,12645.0,283.7315,283.7514,282.8088,282.8286,12645.0
2024-05-09 10:30:00,284.96,285.27,284.52,285.0,17228.0,282.7393,283.0469,282.3028,282.779,17228.0
2024-05-09 10:40:00,285.03,285.39,284.8,285.38,16061.0,282.8088,283.166,282.5806,283.1561,16061.0
2024-05-09 10:50:00,285.49,285.89,285.23,285.45,10307.0,283.2652,283.6621,283.0072,283.2255,10307.0
2024-05-09 11:00:00,285.37,285.47,285.17,285.41,13980.0,283.1461,283.2454,282.9477,283.1858,13980.0
2024-05-09 11:10:00,285.41,286.13,285.39,286.01,9456.0,283.1858,283.9002,283.166,283.7811,9456.0
2024-05-09 11:20:00,286.01,286.02,285.45,285.52,14986.0,283.7811,283.7911,283.2255,283.295,14986.0
2024-05-09 11:30:00,285.48,285.59,285.39,285.53,6879.0,283.2553,283.3644,283.166,283.3049,6879.0
2024-05-09 11:40:00,285.48,285.62,285.36,285.54,13482.0,283.2553,283.3942,283.1362,283.3148,13482.0
2024-05-09 11:50:00,285.52,286.09,285.48,285.77,14263.0,283.295,283.8605,283.2553,283.543,14263.0
2024-05-09 12:00:00,285.68,286.2,285.65,285.92,14744.0,283.4537,283.9697,283.424,283.6918,14744.0
2024-05-09 12:10:00,285.91,285.91,285.37,285.53,40834.0,283.6819,283.6819,283.1461,283.3049,40834.0
2024-05-09 12:20:00,285.54,286.13,285.5,285.79,34496.0,283.3148,283.9002,283.2751,283.5629,34496.0
2024-05-09 12:30:00,285.78,286.05,285.78,286.0,18302.0,283.5529,283.8208,283.5529,283.7712,18302.0
2024-05-09 12:40:00,286.03,286.31,285.91,285.98,10529.0,283.801,284.0788,283.6819,283.7514,10529.0
2024-05-09 12:50:00,286.02,286.11,285.92,285.99,11247.0,283.7911,283.8804,283.6918,283.7613,11247.0
2024-05-09 13:00:00,285.96,286.07,285.75,285.81,10322.0,283.7315,283.8407,283.5232,283.5827,10322.0
2024-05-09 13:10:00,285.83,285.96,285.72,285.77,14961.0,283.6025,283.7315,283.4934,283.543,14961.0
2024-05-09 13:20:00,285.79,286.17,285.66,286.09,7410.0,283.5629,283.9399,283.4339,283.8605,7410.0
2024-05-09 13:30:00,286.13,286.23,285.78,285.82,86695.0,283.9002,283.9994,283.5529,283.5926,86695.0
2024-05-09 13:40:00,285.79,285.85,285.31,285.31,28601.0,283.5629,283.6224,283.0866,283.0866,28601.0
2024-05-09 13:50:00,285.35,285.45,285.26,285.35,40400.0,283.1263,283.2255,283.037,283.1263,40400.0
2024-05-09 14:00:00,285.35,285.38,284.99,285.0,11665.0,283.1263,283.1561,282.7691,282.779,11665.0
2024-05-09 14:10:00,285.01,285.01,284.75,284.84,13142.0,282.7889,282.7889,282.531,282.6203,13142.0
2024-05-09 14:20:00,284.83,284.95,284.68,284.87,21000.0,282.6103,282.7294,282.4615,282.65,21000.0
2024-05-09 14:30:00,284.85,285.42,284.8,285.39,41575.0,282.6302,283.1957,282.5806,283.166,41575.0
2024-05-09 14:40:00,285.42,285.73,285.35,285.57,60280.0,283.1957,283.5033,283.1263,283.3446,60280.0
2024-05-09 14:50:00,285.58,285.8,285.51,285.73,30035.0,283.3545,283.5728,283.285,283.5033,30035.0
2024-05-09 15:00:00,285.75,285.79,285.58,285.63,11937.0,283.5232,283.5629,283.3545,283.4041,11937.0
2024-05-09 15:10:00,285.6,285.62,285.39,285.56,15024.0,283.3743,283.3942,283.166,283.3347,15024.0
2024-05-09 15:20:00,285.51,285.7,285.49,285.62,25559.0,283.285,283.4736,283.2652,283.3942,25559.0
2024-05-09 15:30:00,285.66,286.9,285.55,286.57,29591.0,283.4339,284.6642,283.3247,284.3368,29591.0
2024-05-09 15:40:00,286.6,286.89,286.51,286.82,36676.0,284.3665,284.6543,284.2772,284.5848,36676.0
2024-05-09 15:50:00,286.86,288.07,286.82,287.61,236474.0,284.6245,285.8251,284.5848,285.3687,236474.0
2024-05-10 09:30:00,288.72,289.32,287.69,288.17,45777.0,286.47,287.0654,285.4481,285.9243,45777.0
2024-05-10 09:40:00,288.14,289.08,288.04,289.07,14599.0,285.8945,286.8272,285.7953,286.8173,14599.0
2024-05-10 09:50:00,289.24,289.95,288.71,289.68,26400.0,286.986,287.6904,286.4601,287.4225,26400.0
2024-05-10 10:00:00,289.68,290.0,289.58,289.91,10322.0,287.4225,287.7401,287.3233,287.6508,10322.0
2024-05-10 10:10:00,290.0,290.52,289.93,290.43,16947.0,287.7401,288.256,287.6706,288.1667,16947.0
2024-05-10 10:20:00,290.43,290.7,290.02,290.17,12961.0,288.1667,288.4346,287.7599,287.9087,12961.0
2024-05-10 10:30:00,290.17,290.45,289.88,290.35,5223.0,287.9087,288.1865,287.621,288.0873,5223.0
2024-05-10 10:40:00,290.35,290.7,290.16,290.34,4703.0,288.0873,288.4346,287.8988,288.0774,4703.0
2024-05-10 10:50:00,290.2,290.23,289.84,290.15,6902.0,287.9385,287.9683,287.5813,287.8889,6902.0
2024-05-10 11:00:00,290.15,290.59,290.09,290.5,54588.0,287.8889,288.3255,287.8294,288.2362,54588.0
2024-05-10 11:10:00,290.57,290.7,290.28,290.43,34076.0,288.3056,288.4346,288.0179,288.1667,34076.0
2024-05-10 11:20:00,290.44,290.7,290.38,290.69,25947.0,288.1766,288.4346,288.1171,288.4247,25947.0
2024-05-10 11:30:00,290.62,290.7,290.5,290.67,18422.0,288.3552,288.4346,288.2362,288.4048,18422.0
2024-05-10 11:40:00,290.63,291.18,290.63,290.81,34587.0,288.3651,288.9109,288.3651,288.5437,34587.0
2024-05-10 11:50:00,290.78,291.96,290.68,291.84,8594.0,288.514,289.6848,288.4148,289.5657,8594.0
2024-05-10 12:00:00,291.96,292.19,291.73,291.91,5018.0,289.6848,289.913,289.4566,289.6352,5018.0
2024-05-10 12:10:00,291.97,292.25,291.82,292.25,3178.0,289.6947,289.9725,289.5459,289.9725,3178.0
2024-05-10 12:20:00,292.18,292.6,292.1,292.57,11637.0,289.9031,290.3198,289.8237,290.29,11637.0
2024-05-10 12:30:00,292.56,293.34,292.49,293.08,52176.0,290.2801,291.054,290.2106,290.7961,52176.0
2024-05-10 12:40:00,293.08,293.21,292.5,292.56,7414.0,290.7961,290.925,290.2206,290.2801,7414.0
2024-05-10 12:50:00,292.56,293.15,292.56,293.04,12680.0,290.2801,290.8655,290.2801,290.7564,12680.0
2024-05-10 13:00:00,292.97,293.18,292.95,293.15,8154.0,290.6869,290.8953,290.6671,290.8655,8154.0
2024-05-10 13:10:00,293.19,293.19,292.89,293.0,8492.0,290.9052,290.9052,290.6075,290.7167,8492.0
2024-05-10 13:20:00,293.0,293.56,292.87,293.38,17554.0,290.7167,291.2723,290.5877,291.0937,17554.0
2024-05-10 13:30:00,293.33,293.43,293.04,293.14,8829.0,291.0441,291.1433,290.7564,290.8556,8829.0
2024-05-10 13:40:00,293.21,293.42,293.16,293.42,8274.0,290.925,291.1334,290.8754,291.1334,8274.0
2024-05-10 13:50:00,293.3,293.39,292.98,293.15,19199.0,291.0143,291.1036,290.6968,290.8655,19199.0
2024-05-10 14:00:00,293.15,293.15,292.7,292.81,30539.0,290.8655,290.8655,290.419,290.5282,30539.0
2024-05-10 14:10:00,292.92,294.31,292.81,293.31,44951.0,290.6373,292.0165,290.5282,291.0243,44951.0
2024-05-10 14:20:00,293.46,293.56,293.04,293.23,10663.0,291.1731,291.2723,290.7564,290.9449,10663.0
2024-05-10 14:30:00,293.08,293.5,292.97,293.27,20632.0,290.7961,291.2128,290.6869,290.9846,20632.0
2024-05-10 14:40:00,293.27,293.58,293.15,293.4,44372.0,290.9846,291.2922,290.8655,291.1136,44372.0
2024-05-10 14:50:00,293.5,293.51,293.3,293.51,10928.0,291.2128,291.2227,291.0143,291.2227,10928.0
2024-05-10 15:00:00,293.41,293.51,293.36,293.44,13437.0,291.1235,291.2227,291.0739,291.1532,13437.0
2024-05-10 15:10:00,293.5,293.54,293.34,293.48,11420.0,291.2128,291.2525,291.054,291.1929,11420.0
2024-05-10 15:20:00,293.49,293.52,292.73,292.81,15592.0,291.2029,291.2326,290.4488,290.5282,15592.0
2024-05-10 15:30:00,292.94,292.96,292.41,292.45,42363.0,290.6571,290.677,290.1313,290.171,42363.0
2024-05-10 15:40:00,292.45,292.77,292.39,292.61,31557.0,290.171,290.4885,290.1114,290.3297,31557.0
2024-05-10 15:50:00,292.5,293.4,291.77,293.1,234857.0,290.2206,291.1136,289.4963,290.8159,234857.0
2024-05-13 09:30:00,290.94,293.1,290.47,292.8,73869.0,288.6727,290.8159,288.2064,290.5182,73869.0
2024-05-13 09:40:00,292.81,292.99,291.96,292.84,43456.0,290.5282,290.7068,289.6848,290.5579,43456.0
2024-05-13 09:50:00,292.95,293.1,292.4,292.41,50316.0,290.6671,290.8159,290.1213,290.1313,50316.0
2024-05-13 10:00:00,292.49,292.49,289.55,289.93,46213.0,290.2106,290.2106,287.2936,287.6706,46213.0
2024-05-13 10:10:00,289.94,290.05,289.4,290.0,14700.0,287.6805,287.7897,287.1447,287.7401,14700.0
2024-05-13 10:20:00,289.99,291.04,289.84,290.87,11160.0,287.7301,288.7719,287.5813,288.6033,11160.0
2024-05-13 10:30:00,290.88,291.18,290.68,290.88,23344.0,288.6132,288.9109,288.4148,288.6132,23344.0
2024-05-13 10:40:00,290.71,290.87,290.28,290.65,24550.0,288.4445,288.6033,288.0179,288.385,24550.0
2024-05-13 10:50:00,290.56,290.81,290.33,290.52,9482.0,288.2957,288.5437,288.0675,288.256,9482.0
2024-05-13 11:00:00,290.53,290.78,290.47,290.6,13438.0,288.2659,288.514,288.2064,288.3354,13438.0
2024-05-13 11:10:00,290.51,290.78,290.51,290.7,7422.0,288.2461,288.514,288.2461,288.4346,7422.0
2024-05-13 11:20:00,290.7,290.73,290.45,290.67,35703.0,288.4346,288.4644,288.1865,288.4048,35703.0
2024-05-13 11:30:00,290.67,290.69,289.68,290.03,33372.0,288.4048,288.4247,287.4225,287.7698,33372.0
2024-05-13 11:40:00,290.03,290.19,289.98,290.14,20734.0,287.7698,287.9286,287.7202,287.879,20734.0
2024-05-13 11:50:00,290.17,290.22,288.75,288.86,35904.0,287.9087,287.9583,286.4998,286.6089,35904.0
2024-05-13 12:00:00,288.88,289.04,288.35,288.48,16774.0,286.6288,286.7875,286.1029,286.2319,16774.0
2024-05-13 12:10:00,288.47,289.16,288.34,289.0,21858.0,286.222,286.9066,286.093,286.7478,21858.0
2024-05-13 12:20:00,289.13,289.13,288.76,289.03,40401.0,286.8768,286.8768,286.5097,286.7776,40401.0
2024-05-13 12:30:00,289.0,289.25,288.88,289.13,28997.0,286.7478,286.9959,286.6288,286.8768,28997.0
2024-05-13 12:40:00,289.15,289.54,289.15,289.54,16231.0,286.8967,287.2836,286.8967,287.2836,16231.0
2024-05-13 12:50:00,289.5,289.57,289.27,289.42,34275.0,287.2439,287.3134,287.0157,287.1646,34275.0
2024-05-13 13:00:00,289.42,289.42,288.6,288.6,27817.0,287.1646,287.1646,286.351,286.351,27817.0
2024-05-13 13:10:00,288.59,288.95,288.27,288.9,12314.0,286.341,286.6982,286.0235,286.6486,12314.0
2024-05-13 13:20:00,288.82,289.28,288.77,289.0,9570.0,286.5692,287.0257,286.5196,286.7478,9570.0
2024-05-13 13:30:00,289.09,289.12,287.67,287.68,11971.0,286.8371,286.8669,285.4282,285.4381,11971.0
2024-05-13 13:40:00,287.64,288.28,287.56,287.72,21007.0,285.3984,286.0335,285.3191,285.4778,21007.0
2024-05-13 13:50:00,287.67,288.08,287.53,288.02,40557.0,285.4282,285.835,285.2893,285.7755,40557.0
2024-05-13 14:00:00,287.99,288.54,287.93,288.35,20839.0,285.7457,286.2914,285.6862,286.1029,20839.0
2024-05-13 14:10:00,288.31,288.77,288.28,288.66,8609.0,286.0632,286.5196,286.0335,286.4105,8609.0
2024-05-13 14:20:00,288.65,288.77,288.51,288.66,7189.0,286.4006,286.5196,286.2617,286.4105,7189.0
2024-05-13 14:30:00,288.71,288.77,288.45,288.73,18481.0,286.4601,286.5196,286.2021,286.4799,18481.0
2024-05-13 14:40:00,288.75,289.47,288.69,289.13,32824.0,286.4998,287.2142,286.4403,286.8768,32824.0
2024-05-13 14:50:00,289.14,289.16,288.88,288.94,17840.0,286.8868,286.9066,286.6288,286.6883,17840.0
2024-05-13 15:00:00,288.89,289.04,288.88,288.99,21904.0,286.6387,286.7875,286.6288,286.7379,21904.0
2024-05-13 15:10:00,288.99,289.04,288.39,289.02,32080.0,286.7379,286.7875,286.1426,286.7677,32080.0
2024-05-13 15:20:00,289.02,289.15,288.9,288.98,31673.0,286.7677,286.8967,286.6486,286.728,31673.0
2024-05-13 15:30:00,289.03,289.5,288.97,289.37,30427.0,286.7776,287.2439,286.7181,287.115,30427.0
2024-05-13 15:40:00,289.37,289.58,289.22,289.5,41617.0,287.115,287.3233,286.9661,287.2439,41617.0
2024-05-13 15:50:00,289.48,289.62,288.4,288.52,142938.0,287.2241,287.363,286.1525,286.2716,142938.0
2024-05-14 09:30:00,288.11,288.64,286.99,287.46,9064.0,285.8648,286.3907,284.7535,285.2198,9064.0
2024-05-14 09:40:00,287.2,287.2,286.48,286.75,2985.0,284.9619,284.9619,284.2475,284.5154,2985.0
2024-05-14 09:50:00,286.99,288.08,286.84,288.07,4279.0,284.7535,285.835,284.6047,285.8251,4279.0
2024-05-14 10:00:00,288.03,288.36,287.84,288.24,3240.0,285.7854,286.1128,285.5969,285.9938,3240.0
2024-05-14 10:10:00,288.34,288.5,287.57,287.63,9647.0,286.093,286.2517,285.329,285.3885,9647.0
2024-05-14 10:20:00,287.63,287.78,286.68,286.78,7891.0,285.3885,285.5374,284.4459,284.5451,7891.0
2024-05-14 10:30:00,286.88,287.07,286.65,287.06,7187.0,284.6444,284.8329,284.4162,284.823,7187.0
2024-05-14 10:40:00,286.96,287.16,286.69,287.08,6300.0,284.7237,284.9222,284.4558,284.8428,6300.0
2024-05-14 10:50:00,287.15,287.52,286.98,287.42,7577.0,284.9123,285.2794,284.7436,285.1802,7577.0
2024-05-14 11:00:00,287.5,287.65,287.28,287.29,3221.0,285.2595,285.4084,285.0412,285.0512,3221.0
2024-05-14 11:10:00,287.4,287.41,286.85,287.06,3669.0,285.1603,285.1702,284.6146,284.823,3669.0
2024-05-14 11:20:00,287.07,287.09,286.69,286.81,2283.0,284.8329,284.8527,284.4558,284.5749,2283.0
2024-05-14 11:30:00,286.72,286.87,286.56,286.87,5262.0,284.4856,284.6344,284.3269,284.6344,5262.0
2024-05-14 11:40:00,286.83,286.89,286.49,286.85,7618.0,284.5948,284.6543,284.2574,284.6146,7618.0
2024-05-14 11:50:00,286.81,286.81,286.42,286.52,3579.0,284.5749,284.5749,284.188,284.2872,3579.0
2024-05-14 12:00:00,286.48,286.6,286.4,286.58,3052.0,284.2475,284.3665,284.1681,284.3467,3052.0
2024-05-14 12:10:00,286.64,286.69,286.58,286.67,977.0,284.4062,284.4558,284.3467,284.436,977.0
2024-05-14 12:20:00,286.72,286.94,286.63,286.94,1975.0,284.4856,284.7039,284.3963,284.7039,1975.0
2024-05-14 12:30:00,286.9,286.95,286.74,286.85,3626.0,284.6642,284.7138,284.5055,284.6146,3626.0
2024-05-14 12:40:00,286.82,286.94,286.78,286.78,500.0,284.5848,284.7039,284.5451,284.5451,500.0
2024-05-14 12:50:00,286.86,287.0,286.71,286.86,21312.0,284.6245,284.7634,284.4757,284.6245,21312.0
2024-05-14 13:00:00,286.85,287.01,286.71,286.96,9501.0,284.6146,284.7734,284.4757,284.7237,9501.0
2024-05-14 13:10:00,287.0,287.0,286.79,286.86,3402.0,284.7634,284.7634,284.5551,284.6245,3402.0
2024-05-14 13:20:00,286.86,286.86,286.55,286.7,5950.0,284.6245,284.6245,284.3169,284.4658,5950.0
2024-05-14 13:30:00,286.69,286.78,286.52,286.53,6365.0,284.4558,284.5451,284.2872,284.2971,6365.0
2024-05-14 13:40:00,286.52,286.52,286.14,286.17,3196.0,284.2872,284.2872,283.9101,283.9399,3196.0
2024-05-14 13:50:00,286.24,286.31,286.13,286.3,2426.0,284.0094,284.0788,283.9002,284.0689,2426.0
2024-05-14 14:00:00,286.23,286.72,286.22,286.6,4049.0,283.9994,284.4856,283.9895,284.3665,4049.0
2024-05-14 14:10:00,286.68,287.0,286.67,286.91,9131.0,284.4459,284.7634,284.436,284.6741,9131.0
2024-05-14 14:20:00,286.93,286.98,286.84,286.93,3540.0,284.694,284.7436,284.6047,284.694,3540.0
2024-05-14 14:30:00,286.87,287.01,286.79,286.95,9652.0,284.6344,284.7734,284.5551,284.7138,9652.0
2024-05-14 14:40:00,286.95,287.66,286.85,287.16,24416.0,284.7138,285.4183,284.6146,284.9222,24416.0
2024-05-14 14:50:00,287.21,287.66,287.19,287.66,15001.0,284.9718,285.4183,284.952,285.4183,15001.0
2024-05-14 15:00:00,287.74,288.0,287.62,288.0,17702.0,285.4977,285.7556,285.3786,285.7556,17702.0
2024-05-14 15:10:00,287.94,288.01,287.71,288.01,22451.0,285.6961,285.7656,285.4679,285.7656,22451.0
2024-05-14 15:20:00,287.98,288.01,287.93,288.0,27400.0,285.7358,285.7656,285.6862,285.7556,27400.0
2024-05-14 15:30:00,287.96,287.97,287.35,287.48,15266.0,285.7159,285.7259,285.1107,285.2397,15266.0
2024-05-14 15:40:00,287.48,287.66,287.34,287.39,16003.0,285.2397,285.4183,285.1008,285.1504,16003.0
2024-05-14 15:50:00,287.4,288.04,287.4,287.85,104491.0,285.1603,285.7953,285.1603,285.6068,104491.0
2024-05-15 09:30:00,287.0,287.96,286.02,287.51,17618.0,284.7634,285.7159,283.7911,285.2695,17618.0
2024-05-15 09:40:00,287.52,287.95,287.11,287.71,6345.0,285.2794,285.706,284.8726,285.4679,6345.0
2024-05-15 09:50:00,287.73,287.79,286.85,286.89,7053.0,285.4877,285.5473,284.6146,284.6543,7053.0
2024-05-15 10:00:00,286.9,287.79,286.79,287.77,7390.0,284.6642,285.5473,284.5551,285.5274,7390.0
2024-05-15 10:10:00,287.83,288.33,287.74,288.27,10534.0,285.587,286.0831,285.4977,286.0235,10534.0
2024-05-15 10:20:00,288.5,288.5,287.79,287.88,8489.0,286.2517,286.2517,285.5473,285.6366,8489.0
2024-05-15 10:30:00,287.97,288.23,287.55,287.55,11125.0,285.7259,285.9838,285.3091,285.3091,11125.0
2024-05-15 10:40:00,287.58,287.63,287.09,287.38,10410.0,285.3389,285.3885,284.8527,285.1405,10410.0
2024-05-15 10:50:00,287.38,287.5,287.29,287.47,5374.0,285.1405,285.2595,285.0512,285.2298,5374.0
2024-05-15 11:00:00,287.48,287.62,286.98,287.62,7113.0,285.2397,285.3786,284.7436,285.3786,7113.0
2024-05-15 11:10:00,287.47,287.9,287.47,287.79,4132.0,285.2298,285.6564,285.2298,285.5473,4132.0
2024-05-15 11:20:00,287.85,287.85,287.65,287.68,2100.0,285.6068,285.6068,285.4084,285.4381,2100.0
2024-05-15 11:30:00,287.77,288.0,287.75,287.75,8094.0,285.5274,285.7556,285.5076,285.5076,8094.0
2024-05-15 11:40:00,287.75,287.9,287.69,287.89,3463.0,285.5076,285.6564,285.4481,285.6465,3463.0
2024-05-15 11:50:00,287.96,288.39,287.88,288.39,5685.0,285.7159,286.1426,285.6366,286.1426,5685.0
2024-05-15 12:00:00,288.29,288.38,288.11,288.28,1744.0,286.0434,286.1327,285.8648,286.0335,1744.0
2024-05-15 12:10:00,288.25,288.3,288.0,288.3,8078.0,286.0037,286.0533,285.7556,286.0533,8078.0
2024-05-15 12:20:00,288.28,288.52,288.24,288.46,7992.0,286.0335,286.2716,285.9938,286.2121,7992.0
2024-05-15 12:30:00,288.43,288.51,288.3,288.44,5160.0,286.1823,286.2617,286.0533,286.1922,5160.0
2024-05-15 12:40:00,288.46,288.71,288.44,288.47,8630.0,286.2121,286.4601,286.1922,286.222,8630.0
2024-05-15 12:50:00,288.47,288.79,288.47,288.72,5241.0,286.222,286.5395,286.222,286.47,5241.0
2024-05-15 13:00:00,288.71,288.96,288.7,288.7,6966.0,286.4601,286.7082,286.4502,286.4502,6966.0
2024-05-15 13:10:00,288.85,288.85,288.57,288.73,4559.0,286.599,286.599,286.3212,286.4799,4559.0
2024-05-15 13:20:00,288.69,288.77,288.32,288.36,6238.0,286.4403,286.5196,286.0731,286.1128,6238.0
2024-05-15 13:30:00,288.36,288.44,288.0,288.38,17115.0,286.1128,286.1922,285.7556,286.1327,17115.0
2024-05-15 13:40:00,288.38,288.46,288.31,288.45,7555.0,286.1327,286.2121,286.0632,286.2021,7555.0
2024-05-15 13:50:00,288.41,288.94,288.39,288.69,15246.0,286.1624,286.6883,286.1426,286.4403,15246.0
2024-05-15 14:00:00,288.69,288.73,288.01,288.01,17212.0,286.4403,286.4799,285.7656,285.7656,17212.0
2024-05-15 14:10:00,288.1,288.5,287.85,287.9,16683.0,285.8549,286.2517,285.6068,285.6564,16683.0
2024-05-15 14:20:00,287.88,287.89,287.17,287.5,11280.0,285.6366,285.6465,284.9321,285.2595,11280.0
2024-05-15 14:30:00,287.57,287.81,287.55,287.67,6486.0,285.329,285.5671,285.3091,285.4282,6486.0
2024-05-15 14:40:00,287.61,287.84,287.58,287.76,5651.0,285.3687,285.5969,285.3389,285.5175,5651.0
2024-05-15 14:50:00,287.76,287.76,287.47,287.61,8758.0,285.5175,285.5175,285.2298,285.3687,8758.0
2024-05-15 15:00:00,287.61,287.85,287.37,287.81,9968.0,285.3687,285.6068,285.1305,285.5671,9968.0
2024-05-15 15:10:00,287.81,288.01,287.69,287.96,10983.0,285.5671,285.7656,285.4481,285.7159,10983.0
2024-05-15 15:20:00,287.94,288.0,287.77,287.87,13964.0,285.6961,285.7556,285.5274,285.6267,13964.0
2024-05-15 15:30:00,287.85,287.85,287.45,287.69,16642.0,285.6068,285.6068,285.2099,285.4481,16642.0
2024-05-15 15:40:00,287.74,287.92,287.58,287.77,49762.0,285.4977,285.6763,285.3389,285.5274,49762.0
2024-05-15 15:50:00,287.77,288.0,287.45,287.74,134454.0,285.5274,285.7556,285.2099,285.4977,134454.0
2024-05-16 09:30:00,288.5,289.47,287.42,289.13,102577.0,286.2517,287.2142,285.1802,286.8768,102577.0
2024-05-16 09:40:00,289.22,289.41,288.26,288.88,38378.0,286.9661,287.1547,286.0136,286.6288,38378.0
2024-05-16 09:50:00,288.94,289.09,288.0,288.56,36222.0,286.6883,286.8371,285.7556,286.3113,36222.0
2024-05-16 10:00:00,288.76,289.17,288.46,289.09,22864.0,286.5097,286.9165,286.2121,286.8371,22864.0
2024-05-16 10:10:00,289.06,290.0,289.06,289.21,34348.0,286.8074,287.7401,286.8074,286.9562,34348.0
2024-05-16 10:20:00,289.33,289.33,289.02,289.11,38851.0,287.0753,287.0753,286.7677,286.857,38851.0
2024-05-16 10:30:00,289.11,289.32,288.49,288.65,29487.0,286.857,287.0654,286.2418,286.4006,29487.0
2024-05-16 10:40:00,288.69,289.25,288.49,289.05,38337.0,286.4403,286.9959,286.2418,286.7975,38337.0
2024-05-16 10:50:00,289.05,289.26,288.85,289.2,27220.0,286.7975,287.0058,286.599,286.9463,27220.0
2024-05-16 11:00:00,289.26,289.28,288.9,288.92,23183.0,287.0058,287.0257,286.6486,286.6685,23183.0
2024-05-16 11:10:00,288.99,289.05,288.7,288.8,11457.0,286.7379,286.7975,286.4502,286.5494,11457.0
2024-05-16 11:20:00,288.85,289.64,288.85,289.63,21963.0,286.599,287.3829,286.599,287.3729,21963.0
2024-05-16 11:30:00,289.75,289.76,289.4,289.69,8707.0,287.492,287.5019,287.1447,287.4325,8707.0
2024-05-16 11:40:00,289.62,289.62,289.02,289.34,11470.0,287.363,287.363,286.7677,287.0852,11470.0
2024-05-16 11:50:00,289.34,289.45,289.22,289.4,3366.0,287.0852,287.1943,286.9661,287.1447,3366.0
2024-05-16 12:00:00,289.33,289.5,289.27,289.44,4054.0,287.0753,287.2439,287.0157,287.1844,4054.0
2024-05-16 12:10:00,289.4,289.4,288.94,289.0,5128.0,287.1447,287.1447,286.6883,286.7478,5128.0
2024-05-16 12:20:00,289.0,289.22,288.96,289.11,7302.0,286.7478,286.9661,286.7082,286.857,7302.0
2024-05-16 12:30:00,289.01,289.29,288.94,289.25,4203.0,286.7578,287.0356,286.6883,286.9959,4203.0
2024-05-16 12:40:00,289.19,289.29,289.15,289.29,3620.0,286.9364,287.0356,286.8967,287.0356,3620.0
2024-05-16 12:50:00,289.25,289.67,289.24,289.66,16722.0,286.9959,287.4126,286.986,287.4027,16722.0
2024-05-16 13:00:00,289.78,290.26,289.78,290.26,23901.0,287.5218,287.998,287.5218,287.998,23901.0
2024-05-16 13:10:00,290.26,290.79,290.05,290.79,28848.0,287.998,288.5239,287.7897,288.5239,28848.0
2024-05-16 13:20:00,290.69,291.35,290.44,291.13,36995.0,288.4247,289.0795,288.1766,288.8612,36995.0
2024-05-16 13:30:00,291.18,291.64,291.18,291.39,14736.0,288.9109,289.3673,288.9109,289.1192,14736.0
2024-05-16 13:40:00,291.39,291.71,291.13,291.7,10528.0,289.1192,289.4367,288.8612,289.4268,10528.0
2024-05-16 13:50:00,291.72,292.29,291.6,292.15,11621.0,289.4466,290.0122,289.3276,289.8733,11621.0
2024-05-16 14:00:00,292.2,292.36,291.83,291.83,20992.0,289.9229,290.0817,289.5558,289.5558,20992.0
2024-05-16 14:10:00,291.83,292.19,291.66,291.74,12142.0,289.5558,289.913,289.3871,289.4665,12142.0
2024-05-16 14:20:00,291.74,292.18,291.65,292.18,16715.0,289.4665,289.9031,289.3772,289.9031,16715.0
2024-05-16 14:30:00,292.25,292.38,292.07,292.25,7905.0,289.9725,290.1015,289.7939,289.9725,7905.0
2024-05-16 14:40:00,292.31,292.5,292.24,292.38,18890.0,290.0321,290.2206,289.9626,290.1015,18890.0
2024-05-16 14:50:00,292.35,293.09,292.18,292.75,24262.0,290.0717,290.806,289.9031,290.4686,24262.0
2024-05-16 15:00:00,292.81,293.21,292.67,292.99,20983.0,290.5282,290.925,290.3892,290.7068,20983.0
2024-05-16 15:10:00,292.99,293.1,292.36,293.09,19386.0,290.7068,290.8159,290.0817,290.806,19386.0
2024-05-16 15:20:00,293.1,293.1,292.57,292.87,23574.0,290.8159,290.8159,290.29,290.5877,23574.0
2024-05-16 15:30:00,292.88,292.99,292.64,292.81,21043.0,290.5976,290.7068,290.3595,290.5282,21043.0
2024-05-16 15:40:00,292.88,293.1,292.61,292.98,27812.0,290.5976,290.8159,290.3297,290.6968,27812.0
2024-05-16 15:50:00,293.03,293.31,292.0,292.04,118591.0,290.7464,291.0243,289.7245,289.7642,118591.0
2024-05-17 09:30:00,293.18,293.18,290.84,290.84,29866.0,290.8953,290.8953,288.5735,288.5735,29866.0
2024-05-17 09:40:00,291.2,291.34,290.64,290.84,10137.0,288.9307,289.0696,288.3751,288.5735,10137.0
2024-05-17 09:50:00,290.84,291.13,290.84,290.93,5966.0,288.5735,288.8612,288.5735,288.6628,5966.0
2024-05-17 10:00:00,291.08,291.25,290.74,291.09,17932.0,288.8116,288.9803,288.4743,288.8216,17932.0
2024-05-17 10:10:00,291.0,291.0,290.51,290.65,4048.0,288.7323,288.7323,288.2461,288.385,4048.0
2024-05-17 10:20:00,290.7,290.82,290.26,290.52,6215.0,288.4346,288.5537,287.998,288.256,6215.0
2024-05-17 10:30:00,290.53,290.54,290.17,290.19,3926.0,288.2659,288.2758,287.9087,287.9286,3926.0
2024-05-17 10:40:00,290.12,290.59,290.02,290.59,8494.0,287.8591,288.3255,287.7599,288.3255,8494.0
2024-05-17 10:50:00,290.59,290.78,290.31,290.71,49564.0,288.3255,288.514,288.0476,288.4445,49564.0
2024-05-17 11:00:00,290.71,291.05,290.68,290.77,16688.0,288.4445,288.7819,288.4148,288.5041,16688.0
2024-05-17 11:10:00,290.78,291.0,290.77,290.88,10724.0,288.514,288.7323,288.5041,288.6132,10724.0
2024-05-17 11:20:00,290.94,290.94,290.36,290.36,9647.0,288.6727,288.6727,288.0972,288.0972,9647.0
2024-05-17 11:30:00,290.43,290.43,290.18,290.26,3839.0,288.1667,288.1667,287.9186,287.998,3839.0
2024-05-17 11:40:00,290.34,290.71,290.26,290.58,10639.0,288.0774,288.4445,287.998,288.3155,10639.0
2024-05-17 11:50:00,290.57,290.58,290.4,290.43,4524.0,288.3056,288.3155,288.1369,288.1667,4524.0
2024-05-17 12:00:00,290.39,290.85,290.25,290.85,10246.0,288.127,288.5834,287.9881,288.5834,10246.0
2024-05-17 12:10:00,290.73,290.82,290.66,290.7,2763.0,288.4644,288.5537,288.3949,288.4346,2763.0
2024-05-17 12:20:00,290.74,290.74,290.59,290.63,4463.0,288.4743,288.4743,288.3255,288.3651,4463.0
2024-05-17 12:30:00,290.74,291.02,290.66,290.96,3977.0,288.4743,288.7521,288.3949,288.6926,3977.0
2024-05-17 12:40:00,290.91,291.03,290.83,291.02,6672.0,288.643,288.762,288.5636,288.7521,6672.0
2024-05-17 12:50:00,291.0,291.08,290.89,290.89,9749.0,288.7323,288.8116,288.6231,288.6231,9749.0
2024-05-17 13:00:00,290.94,291.0,290.8,290.93,6721.0,288.6727,288.7323,288.5338,288.6628,6721.0
2024-05-17 13:10:00,290.93,291.05,290.92,291.04,6041.0,288.6628,288.7819,288.6529,288.7719,6041.0
2024-05-17 13:20:00,291.0,291.05,290.85,290.94,10295.0,288.7323,288.7819,288.5834,288.6727,10295.0
2024-05-17 13:30:00,290.94,291.57,290.9,291.35,13386.0,288.6727,289.2978,288.633,289.0795,13386.0
2024-05-17 13:40:00,291.37,291.54,291.31,291.34,10100.0,289.0994,289.2681,289.0398,289.0696,10100.0
2024-05-17 13:50:00,291.39,291.56,291.39,291.5,6600.0,289.1192,289.2879,289.1192,289.2284,6600.0
2024-05-17 14:00:00,291.46,291.61,291.36,291.37,15384.0,289.1887,289.3375,289.0895,289.0994,15384.0
2024-05-17 14:10:00,291.37,291.47,291.29,291.34,13374.0,289.0994,289.1986,289.02,289.0696,13374.0
2024-05-17 14:20:00,291.28,291.36,291.09,291.34,11730.0,289.0101,289.0895,288.8216,289.0696,11730.0
2024-05-17 14:30:00,291.31,291.67,291.31,291.43,11691.0,289.0398,289.397,289.0398,289.1589,11691.0
2024-05-17 14:40:00,291.4,291.4,291.09,291.36,25393.0,289.1291,289.1291,288.8216,289.0895,25393.0
2024-05-17 14:50:00,291.36,292.05,291.35,292.02,12427.0,289.0895,289.7741,289.0795,289.7443,12427.0
2024-05-17 15:00:00,292.03,292.36,291.95,292.03,11841.0,289.7542,290.0817,289.6749,289.7542,11841.0
2024-05-17 15:10:00,292.03,292.03,291.71,291.99,11166.0,289.7542,289.7542,289.4367,289.7145,11166.0
2024-05-17 15:20:00,292.05,292.06,291.69,292.06,17059.0,289.7741,289.784,289.4169,289.784,17059.0
2024-05-17 15:30:00,292.02,292.07,291.83,291.93,16930.0,289.7443,289.7939,289.5558,289.655,16930.0
2024-05-17 15:40:00,291.96,292.06,291.71,291.92,39816.0,289.6848,289.784,289.4367,289.6451,39816.0
2024-05-17 15:50:00,291.92,292.67,291.91,292.5,157313.0,289.6451,290.3892,289.6352,290.2206,157313.0
2024-05-20 09:30:00,292.62,292.62,291.51,291.94,9245.0,290.3396,290.3396,289.2383,289.6649,9245.0
2024-05-20 09:40:00,291.94,293.46,291.94,292.65,6700.0,289.6649,291.1731,289.6649,290.3694,6700.0
2024-05-20 09:50:00,292.72,292.77,292.22,292.77,6225.0,290.4389,290.4885,289.9428,290.4885,6225.0
2024-05-20 10:00:00,292.5,293.21,292.32,292.53,12344.0,290.2206,290.925,290.042,290.2503,12344.0
2024-05-20 10:10:00,292.49,293.56,292.49,293.56,8597.0,290.2106,291.2723,290.2106,291.2723,8597.0
2024-05-20 10:20:00,293.43,293.7,292.85,292.88,12319.0,291.1433,291.4112,290.5678,290.5976,12319.0
2024-05-20 10:30:00,292.83,293.0,292.7,292.71,3137.0,290.548,290.7167,290.419,290.4289,3137.0
2024-05-20 10:40:00,292.88,293.29,292.71,293.29,4539.0,290.5976,291.0044,290.4289,291.0044,4539.0
2024-05-20 10:50:00,293.2,293.47,293.08,293.42,8751.0,290.9151,291.183,290.7961,291.1334,8751.0
2024-05-20 11:00:00,293.47,293.79,293.1,293.73,14486.0,291.183,291.5005,290.8159,291.441,14486.0
2024-05-20 11:10:00,293.65,293.71,293.08,293.08,25189.0,291.3616,291.4211,290.7961,290.7961,25189.0
2024-05-20 11:20:00,293.26,293.59,293.21,293.47,10055.0,290.9746,291.3021,290.925,291.183,10055.0
2024-05-20 11:30:00,293.45,293.51,293.36,293.51,5182.0,291.1632,291.2227,291.0739,291.2227,5182.0
2024-05-20 11:40:00,293.55,293.93,293.52,293.87,3851.0,291.2624,291.6394,291.2326,291.5799,3851.0
2024-05-20 11:50:00,294.0,294.05,293.75,293.78,21529.0,291.7089,291.7585,291.4608,291.4906,21529.0
2024-05-20 12:00:00,293.87,294.05,293.47,293.55,7530.0,291.5799,291.7585,291.183,291.2624,7530.0
2024-05-20 12:10:00,293.55,293.7,293.0,293.06,13151.0,291.2624,291.4112,290.7167,290.7762,13151.0
2024-05-20 12:20:00,293.16,293.49,293.12,293.49,6837.0,290.8754,291.2029,290.8357,291.2029,6837.0
2024-05-20 12:30:00,293.42,293.53,293.31,293.44,3960.0,291.1334,291.2425,291.0243,291.1532,3960.0
2024-05-20 12:40:00,293.36,293.61,293.29,293.32,13136.0,291.0739,291.3219,291.0044,291.0342,13136.0
2024-05-20 12:50:00,293.36,293.72,293.29,293.68,6598.0,291.0739,291.4311,291.0044,291.3914,6598.0
2024-05-20 13:00:00,293.68,293.88,293.59,293.75,2561.0,291.3914,291.5898,291.3021,291.4608,2561.0
2024-05-20 13:10:00,293.75,294.04,293.75,293.84,4891.0,291.4608,291.7486,291.4608,291.5501,4891.0
2024-05-20 13:20:00,293.87,293.87,293.32,293.5,43626.0,291.5799,291.5799,291.0342,291.2128,43626.0
2024-05-20 13:30:00,293.42,293.43,293.24,293.41,7138.0,291.1334,291.1433,290.9548,291.1235,7138.0
2024-05-20 13:40:00,293.35,293.54,293.25,293.36,10647.0,291.0639,291.2525,290.9647,291.0739,10647.0
2024-05-20 13:50:00,293.29,293.58,293.29,293.58,5728.0,291.0044,291.2922,291.0044,291.2922,5728.0
2024-05-20 14:00:00,293.5,293.68,292.75,292.8,19494.0,291.2128,291.3914,290.4686,290.5182,19494.0
2024-05-20 14:10:00,292.79,293.17,292.77,293.07,5209.0,290.5083,290.8853,290.4885,290.7861,5209.0
2024-05-20 14:20:00,293.17,293.54,293.16,293.44,4210.0,290.8853,291.2525,290.8754,291.1532,4210.0
2024-05-20 14:30:00,293.42,293.52,293.23,293.23,3624.0,291.1334,291.2326,290.9449,290.9449,3624.0
2024-05-20 14:40:00,293.3,293.32,292.96,293.01,11589.0,291.0143,291.0342,290.677,290.7266,11589.0
2024-05-20 14:50:00,293.01,293.24,292.98,293.07,5321.0,290.7266,290.9548,290.6968,290.7861,5321.0
2024-05-20 15:00:00,293.07,293.24,292.92,293.17,21174.0,290.7861,290.9548,290.6373,290.8853,21174.0
2024-05-20 15:10:00,293.2,293.22,292.67,293.17,35936.0,290.9151,290.935,290.3892,290.8853,35936.0
2024-05-20 15:20:00,293.11,293.22,292.99,293.06,10340.0,290.8258,290.935,290.7068,290.7762,10340.0
2024-05-20 15:30:00,293.08,293.51,292.97,293.47,17679.0,290.7961,291.2227,290.6869,291.183,17679.0
2024-05-20 15:40:00,293.41,293.52,292.91,293.24,42607.0,291.1235,291.2326,290.6274,290.9548,42607.0
2024-05-20 15:50:00,293.3,293.53,292.72,292.98,93482.0,291.0143,291.2425,290.4389,290.6968,93482.0
2024-05-21 09:30:00,293.5,293.5,292.79,293.08,9715.0,291.2128,291.2128,290.5083,290.7961,9715.0
2024-05-21 09:40:00,293.45,293.5,293.1,293.31,10065.0,291.1632,291.2128,290.8159,291.0243,10065.0
2024-05-21 09:50:00,293.48,293.63,292.84,292.94,24814.0,291.1929,291.3418,290.5579,290.6571,24814.0
2024-05-21 10:00:00,292.92,293.04,292.46,292.54,5412.0,290.6373,290.7564,290.1809,290.2603,5412.0
2024-05-21 10:10:00,292.55,292.55,291.25,291.4,8946.0,290.2702,290.2702,288.9803,289.1291,8946.0
2024-05-21 10:20:00,291.4,291.61,290.94,290.94,12731.0,289.1291,289.3375,288.6727,288.6727,12731.0
2024-05-21 10:30:00,290.88,291.85,290.68,291.73,9476.0,288.6132,289.5756,288.4148,289.4566,9476.0
2024-05-21 10:40:00,291.73,292.15,291.73,292.01,7523.0,289.4566,289.8733,289.4566,289.7344,7523.0
2024-05-21 10:50:00,291.86,291.94,291.53,291.56,8012.0,289.5856,289.6649,289.2581,289.2879,8012.0
2024-05-21 11:00:00,291.46,291.88,291.24,291.87,4518.0,289.1887,289.6054,288.9704,289.5955,4518.0
2024-05-21 11:10:00,291.92,292.4,291.85,292.26,3819.0,289.6451,290.1213,289.5756,289.9824,3819.0
2024-05-21 11:20:00,292.17,292.24,292.0,292.05,3158.0,289.8931,289.9626,289.7245,289.7741,3158.0
2024-05-21 11:30:00,292.12,292.12,291.61,291.71,7656.0,289.8435,289.8435,289.3375,289.4367,7656.0
2024-05-21 11:40:00,291.71,291.95,291.62,291.95,2521.0,289.4367,289.6749,289.3474,289.6749,2521.0
2024-05-21 11:50:00,291.85,291.85,291.45,291.68,5151.0,289.5756,289.5756,289.1788,289.407,5151.0
2024-05-21 12:00:00,291.7,291.7,291.46,291.49,3563.0,289.4268,289.4268,289.1887,289.2184,3563.0
2024-05-21 12:10:00,291.51,291.69,291.49,291.55,3397.0,289.2383,289.4169,289.2184,289.278,3397.0
2024-05-21 12:20:00,291.49,291.52,291.3,291.42,9330.0,289.2184,289.2482,289.0299,289.149,9330.0
2024-05-21 12:30:00,291.44,291.67,291.36,291.6,3641.0,289.1688,289.397,289.0895,289.3276,3641.0
2024-05-21 12:40:00,291.61,291.61,291.22,291.3,6211.0,289.3375,289.3375,288.9505,289.0299,6211.0
2024-05-21 12:50:00,291.28,291.28,290.83,291.05,13379.0,289.0101,289.0101,288.5636,288.7819,13379.0
2024-05-21 13:00:00,290.95,291.02,290.85,291.0,4505.0,288.6826,288.7521,288.5834,288.7323,4505.0
2024-05-21 13:10:00,290.93,290.95,290.63,290.95,9017.0,288.6628,288.6826,288.3651,288.6826,9017.0
2024-05-21 13:20:00,290.81,291.1,290.71,291.09,4425.0,288.5437,288.8315,288.4445,288.8216,4425.0
2024-05-21 13:30:00,291.05,291.1,290.93,291.0,5113.0,288.7819,288.8315,288.6628,288.7323,5113.0
2024-05-21 13:40:00,291.0,291.07,290.91,290.96,5558.0,288.7323,288.8017,288.643,288.6926,5558.0
2024-05-21 13:50:00,290.9,291.1,290.9,290.92,6392.0,288.633,288.8315,288.633,288.6529,6392.0
2024-05-21 14:00:00,290.98,291.04,290.72,290.87,8569.0,288.7124,288.7719,288.4544,288.6033,8569.0
2024-05-21 14:10:00,290.89,290.89,290.7,290.71,5524.0,288.6231,288.6231,288.4346,288.4445,5524.0
2024-05-21 14:20:00,290.74,290.74,290.42,290.45,4644.0,288.4743,288.4743,288.1568,288.1865,4644.0
2024-05-21 14:30:00,290.51,290.57,290.24,290.32,13814.0,288.2461,288.3056,287.9782,288.0576,13814.0
2024-05-21 14:40:00,290.31,290.38,290.08,290.24,11475.0,288.0476,288.1171,287.8194,287.9782,11475.0
2024-05-21 14:50:00,290.23,290.33,290.15,290.26,6752.0,287.9683,288.0675,287.8889,287.998,6752.0
2024-05-21 15:00:00,290.27,290.32,289.88,290.28,9847.0,288.0079,288.0576,287.621,288.0179,9847.0
2024-05-21 15:10:00,290.29,290.45,290.21,290.24,10808.0,288.0278,288.1865,287.9484,287.9782,10808.0
2024-05-21 15:20:00,290.24,290.26,289.96,290.2,11087.0,287.9782,287.998,287.7004,287.9385,11087.0
2024-05-21 15:30:00,290.21,290.6,290.05,290.05,39332.0,287.9484,288.3354,287.7897,287.7897,39332.0
2024-05-21 15:40:00,290.07,290.29,289.81,290.11,20915.0,287.8095,288.0278,287.5515,287.8492,20915.0
2024-05-21 15:50:00,290.12,290.29,289.84,290.03,103909.0,287.8591,288.0278,287.5813,287.7698,103909.0
2024-05-22 09:30:00,285.7,288.64,285.11,287.12,64653.0,283.4736,286.3907,282.8882,284.8825,64653.0
2024-05-22 09:40:00,286.8,287.65,286.79,287.44,23287.0,284.565,285.4084,284.5551,285.2,23287.0
2024-05-22 09:50:00,287.6,288.25,287.46,288.18,53899.0,285.3588,286.0037,285.2198,285.9342,53899.0
2024-05-22 10:00:00,288.2,288.76,287.95,288.12,22715.0,285.9541,286.5097,285.706,285.8747,22715.0
2024-05-22 10:10:00,288.13,288.24,288.06,288.1,28850.0,285.8846,285.9938,285.8152,285.8549,28850.0
2024-05-22 10:20:00,288.1,288.18,287.82,288.13,36367.0,285.8549,285.9342,285.577,285.8846,36367.0
2024-05-22 10:30:00,288.13,288.32,287.87,287.87,23315.0,285.8846,286.0731,285.6267,285.6267,23315.0
2024-05-22 10:40:00,287.9,288.02,287.78,287.94,6584.0,285.6564,285.7755,285.5374,285.6961,6584.0
2024-05-22 10:50:00,287.92,288.09,287.18,287.26,20916.0,285.6763,285.8449,284.942,285.0214,20916.0
2024-05-22 11:00:00,287.27,287.51,286.99,287.03,5927.0,285.0313,285.2695,284.7535,284.7932,5927.0
2024-05-22 11:10:00,287.01,287.1,286.64,286.69,10971.0,284.7734,284.8627,284.4062,284.4558,10971.0
2024-05-22 11:20:00,286.68,286.68,285.98,286.33,22496.0,284.4459,284.4459,283.7514,284.0987,22496.0
2024-05-22 11:30:00,286.43,286.62,286.31,286.47,4906.0,284.1979,284.3864,284.0788,284.2376,4906.0
2024-05-22 11:40:00,286.5,286.76,286.24,286.33,7899.0,284.2673,284.5253,284.0094,284.0987,7899.0
2024-05-22 11:50:00,286.2,286.55,285.94,286.32,16091.0,283.9697,284.3169,283.7117,284.0887,16091.0
2024-05-22 12:00:00,286.31,286.49,286.11,286.11,7524.0,284.0788,284.2574,283.8804,283.8804,7524.0
2024-05-22 12:10:00,286.12,286.31,286.02,286.2,3741.0,283.8903,284.0788,283.7911,283.9697,3741.0
2024-05-22 12:20:00,286.18,286.33,286.06,286.18,4248.0,283.9498,284.0987,283.8308,283.9498,4248.0
2024-05-22 12:30:00,286.13,286.13,285.56,285.56,6751.0,283.9002,283.9002,283.3347,283.3347,6751.0
2024-05-22 12:40:00,285.62,285.77,285.58,285.58,3715.0,283.3942,283.543,283.3545,283.3545,3715.0
2024-05-22 12:50:00,285.67,285.93,285.67,285.84,3776.0,283.4438,283.7018,283.4438,283.6125,3776.0
2024-05-22 13:00:00,285.85,285.89,285.78,285.86,5246.0,283.6224,283.6621,283.5529,283.6323,5246.0
2024-05-22 13:10:00,285.81,285.84,285.6,285.72,3602.0,283.5827,283.6125,283.3743,283.4934,3602.0
2024-05-22 13:20:00,285.72,285.73,285.49,285.58,6997.0,283.4934,283.5033,283.2652,283.3545,6997.0
2024-05-22 13:30:00,285.54,285.89,285.45,285.8,20589.0,283.3148,283.6621,283.2255,283.5728,20589.0
2024-05-22 13:40:00,285.85,285.85,285.22,285.28,9007.0,283.6224,283.6224,282.9973,283.0568,9007.0
2024-05-22 13:50:00,285.25,285.98,285.25,285.92,53662.0,283.0271,283.7514,283.0271,283.6918,53662.0
2024-05-22 14:00:00,285.92,286.02,285.57,285.59,11637.0,283.6918,283.7911,283.3446,283.3644,11637.0
2024-05-22 14:10:00,285.57,285.91,285.54,285.71,39006.0,283.3446,283.6819,283.3148,283.4835,39006.0
2024-05-22 14:20:00,285.7,285.76,285.29,285.31,25812.0,283.4736,283.5331,283.0668,283.0866,25812.0
2024-05-22 14:30:00,285.29,285.7,285.27,285.66,9298.0,283.0668,283.4736,283.0469,283.4339,9298.0
2024-05-22 14:40:00,285.7,285.94,285.53,285.53,12716.0,283.4736,283.7117,283.3049,283.3049,12716.0
2024-05-22 14:50:00,285.56,285.7,285.5,285.63,8665.0,283.3347,283.4736,283.2751,283.4041,8665.0
2024-05-22 15:00:00,285.62,285.67,285.12,285.12,11004.0,283.3942,283.4438,282.8981,282.8981,11004.0
2024-05-22 15:10:00,285.19,285.27,284.77,284.87,17036.0,282.9675,283.0469,282.5508,282.65,17036.0
2024-05-22 15:20:00,284.9,285.1,284.65,284.65,10661.0,282.6798,282.8782,282.4317,282.4317,10661.0
2024-05-22 15:30:00,284.71,285.22,284.71,285.21,13891.0,282.4913,282.9973,282.4913,282.9874,13891.0
2024-05-22 15:40:00,285.15,285.27,284.88,284.88,18506.0,282.9278,283.0469,282.66,282.66,18506.0
2024-05-22 15:50:00,284.86,284.87,284.43,284.56,125692.0,282.6401,282.65,282.2135,282.3424,125692.0
2024-05-23 09:30:00,283.71,283.94,281.74,282.18,18570.0,281.4991,281.7273,279.5444,279.981,18570.0
2024-05-23 09:40:00,282.13,282.13,281.47,281.69,13817.0,279.9314,279.9314,279.2765,279.4948,13817.0
2024-05-23 09:50:00,281.92,282.36,281.82,281.86,17010.0,279.723,280.1596,279.6238,279.6635,17010.0
2024-05-23 10:00:00,282.1,282.29,281.95,282.05,19644.0,279.9016,280.0901,279.7528,279.852,19644.0
2024-05-23 10:10:00,281.95,282.49,281.92,281.92,43898.0,279.7528,280.2886,279.723,279.723,43898.0
2024-05-23 10:20:00,281.85,282.06,281.44,282.0,15664.0,279.6536,279.8619,279.2468,279.8024,15664.0
2024-05-23 10:30:00,282.0,282.06,281.71,282.0,14984.0,279.8024,279.8619,279.5147,279.8024,14984.0
2024-05-23 10:40:00,282.0,282.04,281.83,281.83,6874.0,279.8024,279.8421,279.6337,279.6337,6874.0
2024-05-23 10:50:00,281.75,281.75,281.25,281.3,11549.0,279.5543,279.5543,279.0582,279.1079,11549.0
2024-05-23 11:00:00,281.36,281.4,280.95,281.35,7089.0,279.1674,279.2071,278.7606,279.1575,7089.0
2024-05-23 11:10:00,281.3,281.31,281.07,281.09,2349.0,279.1079,279.1178,278.8796,278.8995,2349.0
2024-05-23 11:20:00,281.05,281.08,280.36,280.36,6952.0,278.8598,278.8896,278.1752,278.1752,6952.0
2024-05-23 11:30:00,280.4,280.77,280.4,280.75,10592.0,278.2149,278.582,278.2149,278.5621,10592.0
2024-05-23 11:40:00,280.64,280.83,280.44,280.8,10101.0,278.453,278.6415,278.2546,278.6117,10101.0
2024-05-23 11:50:00,280.75,280.92,280.74,280.81,8932.0,278.5621,278.7308,278.5522,278.6217,8932.0
2024-05-23 12:00:00,280.81,280.81,280.59,280.72,10799.0,278.6217,278.6217,278.4034,278.5324,10799.0
2024-05-23 12:10:00,280.74,280.76,280.6,280.62,6565.0,278.5522,278.5721,278.4133,278.4332,6565.0
2024-05-23 12:20:00,280.65,280.68,280.19,280.5,12928.0,278.4629,278.4927,278.0065,278.3141,12928.0
2024-05-23 12:30:00,280.53,280.68,279.1,280.35,43025.0,278.3439,278.4927,276.925,278.1653,43025.0
2024-05-23 12:40:00,280.35,280.35,280.02,280.2,5796.0,278.1653,278.1653,277.8378,278.0164,5796.0
2024-05-23 12:50:00,280.21,280.21,279.93,280.11,20390.0,278.0263,278.0263,277.7485,277.9271,20390.0
2024-05-23 13:00:00,280.14,280.15,279.89,279.93,16025.0,277.9569,277.9668,277.7088,277.7485,16025.0
2024-05-23 13:10:00,279.91,280.07,279.79,279.84,14494.0,277.7287,277.8874,277.6096,277.6592,14494.0
2024-05-23 13:20:00,279.79,279.79,279.29,279.53,24495.0,277.6096,277.6096,277.1135,277.3516,24495.0
2024-05-23 13:30:00,279.46,279.53,279.14,279.18,5930.0,277.2822,277.3516,276.9647,277.0044,5930.0
2024-05-23 13:40:00,279.23,279.46,278.83,278.85,10762.0,277.054,277.2822,276.6571,276.6769,10762.0
2024-05-23 13:50:00,278.79,279.03,278.79,278.89,8748.0,276.6174,276.8555,276.6174,276.7166,8748.0
2024-05-23 14:00:00,278.87,279.29,278.86,279.18,28190.0,276.6968,277.1135,276.6869,277.0044,28190.0
2024-05-23 14:10:00,279.19,279.41,278.96,278.96,103363.0,277.0143,277.2326,276.7861,276.7861,103363.0
2024-05-23 14:20:00,279.08,279.38,278.99,279.33,7969.0,276.9052,277.2028,276.8159,277.1532,7969.0
2024-05-23 14:30:00,279.33,279.59,279.33,279.42,15324.0,277.1532,277.4112,277.1532,277.2425,15324.0
2024-05-23 14:40:00,279.42,279.46,279.28,279.38,9934.0,277.2425,277.2822,277.1036,277.2028,9934.0
2024-05-23 14:50:00,279.38,279.45,279.14,279.25,8539.0,277.2028,277.2723,276.9647,277.0738,8539.0
2024-05-23 15:00:00,279.22,279.69,279.2,279.61,12046.0,277.0441,277.5104,277.0242,277.431,12046.0
2024-05-23 15:10:00,279.65,280.15,279.52,279.86,17928.0,277.4707,277.9668,277.3417,277.6791,17928.0
2024-05-23 15:20:00,280.0,280.0,279.75,279.81,7141.0,277.818,277.818,277.5699,277.6295,7141.0
2024-05-23 15:30:00,279.78,279.89,279.42,279.51,13254.0,277.5997,277.7088,277.2425,277.3318,13254.0
2024-05-23 15:40:00,279.5,279.54,279.18,279.21,24149.0,277.3219,277.3616,277.0044,277.0341,24149.0
2024-05-23 15:50:00,279.29,279.4,278.91,279.24,125795.0,277.1135,277.2227,276.7365,277.0639,125795.0
2024-05-24 09:30:00,279.4,279.99,277.64,279.11,56677.0,277.2227,277.8081,275.4764,276.9349,56677.0
2024-05-24 09:40:00,279.11,279.11,277.98,278.75,177651.0,276.9349,276.9349,275.8137,276.5777,177651.0
2024-05-24 09:50:00,278.87,279.65,278.06,279.25,87621.0,276.6968,277.4707,275.8931,277.0738,87621.0
2024-05-24 10:00:00,279.53,281.14,279.53,280.86,40874.0,277.3516,278.9491,277.3516,278.6713,40874.0
2024-05-24 10:10:00,280.78,280.79,280.03,280.65,39371.0,278.5919,278.6018,277.8477,278.4629,39371.0
2024-05-24 10:20:00,280.65,280.67,279.85,280.0,22230.0,278.4629,278.4828,277.6692,277.818,22230.0
2024-05-24 10:30:00,279.93,280.07,279.89,280.02,12855.0,277.7485,277.8874,277.7088,277.8378,12855.0
2024-05-24 10:40:00,280.0,280.12,279.69,280.12,24666.0,277.818,277.937,277.5104,277.937,24666.0
2024-05-24 10:50:00,280.11,280.68,280.11,280.63,15720.0,277.9271,278.4927,277.9271,278.4431,15720.0
2024-05-24 11:00:00,280.68,281.15,280.53,280.99,15538.0,278.4927,278.959,278.3439,278.8003,15538.0
2024-05-24 11:10:00,281.03,281.15,280.93,281.0,19745.0,278.84,278.959,278.7407,278.8102,19745.0
2024-05-24 11:20:00,280.99,280.99,280.68,280.76,14444.0,278.8003,278.8003,278.4927,278.5721,14444.0
2024-05-24 11:30:00,280.85,280.98,280.63,280.66,24520.0,278.6614,278.7903,278.4431,278.4728,24520.0
2024-05-24 11:40:00,280.65,280.87,280.63,280.75,15636.0,278.4629,278.6812,278.4431,278.5621,15636.0
2024-05-24 11:50:00,280.75,280.88,280.69,280.87,15328.0,278.5621,278.6911,278.5026,278.6812,15328.0
2024-05-24 12:00:00,280.87,281.22,280.86,280.91,22862.0,278.6812,279.0285,278.6713,278.7209,22862.0
2024-05-24 12:10:00,280.91,280.99,280.84,280.97,13154.0,278.7209,278.8003,278.6514,278.7804,13154.0
2024-05-24 12:20:00,280.98,281.04,280.7,280.81,20983.0,278.7903,278.8499,278.5125,278.6217,20983.0
2024-05-24 12:30:00,280.81,280.94,280.71,280.84,20636.0,278.6217,278.7507,278.5224,278.6514,20636.0
2024-05-24 12:40:00,280.84,281.04,280.8,280.93,31011.0,278.6514,278.8499,278.6117,278.7407,31011.0
2024-05-24 12:50:00,280.9,281.63,280.86,281.47,18958.0,278.711,279.4353,278.6713,279.2765,18958.0
2024-05-24 13:00:00,281.58,281.65,281.25,281.35,17363.0,279.3857,279.4551,279.0582,279.1575,17363.0
2024-05-24 13:10:00,281.42,281.42,281.16,281.24,20205.0,279.2269,279.2269,278.9689,279.0483,20205.0
2024-05-24 13:20:00,281.29,281.35,281.16,281.19,24207.0,279.0979,279.1575,278.9689,278.9987,24207.0
2024-05-24 13:30:00,281.2,281.21,281.06,281.11,16141.0,279.0086,279.0186,278.8697,278.9193,16141.0
2024-05-24 13:40:00,281.07,281.2,281.04,281.15,18097.0,278.8796,279.0086,278.8499,278.959,18097.0
2024-05-24 13:50:00,281.16,281.23,281.02,281.15,6388.0,278.9689,279.0384,278.83,278.959,6388.0
2024-05-24 14:00:00,281.15,281.43,281.04,281.32,12389.0,278.959,279.2368,278.8499,279.1277,12389.0
2024-05-24 14:10:00,281.32,281.33,280.94,280.99,10579.0,279.1277,279.1376,278.7507,278.8003,10579.0
2024-05-24 14:20:00,280.99,281.04,280.87,280.9,6807.0,278.8003,278.8499,278.6812,278.711,6807.0
2024-05-24 14:30:00,280.9,281.03,280.83,280.88,9566.0,278.711,278.84,278.6415,278.6911,9566.0
2024-05-24 14:40:00,280.89,280.94,280.61,280.61,14317.0,278.701,278.7507,278.4232,278.4232,14317.0
2024-05-24 14:50:00,280.66,280.74,280.5,280.5,24773.0,278.4728,278.5522,278.3141,278.3141,24773.0
2024-05-24 15:00:00,280.54,280.58,280.18,280.35,72238.0,278.3538,278.3935,277.9966,278.1653,72238.0
2024-05-24 15:10:00,280.38,280.52,280.08,280.08,23128.0,278.195,278.3339,277.8974,277.8974,23128.0
2024-05-24 15:20:00,280.19,280.19,279.86,280.01,18967.0,278.0065,278.0065,277.6791,277.8279,18967.0
2024-05-24 15:30:00,279.95,280.22,279.95,280.01,18477.0,277.7684,278.0363,277.7684,277.8279,18477.0
2024-05-24 15:40:00,279.98,280.08,279.83,279.95,65940.0,277.7981,277.8974,277.6493,277.7684,65940.0
2024-05-24 15:50:00,279.95,280.8,279.78,280.75,90404.0,277.7684,278.6117,277.5997,278.5621,90404.0
2024-05-28 09:30:00,278.71,279.74,278.62,279.54,16029.0,276.538,277.56,276.4487,277.3616,16029.0
2024-05-28 09:40:00,279.47,279.86,278.88,279.67,12860.0,277.2921,277.6791,276.7067,277.4906,12860.0
2024-05-28 09:50:00,279.79,280.57,279.57,280.49,7710.0,277.6096,278.3835,277.3913,278.3042,7710.0
2024-05-28 10:00:00,280.49,281.26,280.14,280.38,11130.0,278.3042,279.0682,277.9569,278.195,11130.0
2024-05-28 10:10:00,280.4,280.48,279.86,280.05,11149.0,278.2149,278.2942,277.6791,277.8676,11149.0
2024-05-28 10:20:00,280.05,280.05,279.17,279.28,11644.0,277.8676,277.8676,276.9944,277.1036,11644.0
2024-05-28 10:30:00,279.33,279.97,279.33,279.84,4503.0,277.1532,277.7882,277.1532,277.6592,4503.0
2024-05-28 10:40:00,279.84,280.32,279.81,279.83,26406.0,277.6592,278.1355,277.6295,277.6493,26406.0
2024-05-28 10:50:00,279.82,279.83,279.11,279.16,6472.0,277.6394,277.6493,276.9349,276.9845,6472.0
2024-05-28 11:00:00,279.16,279.4,278.69,278.79,12742.0,276.9845,277.2227,276.5182,276.6174,12742.0
2024-05-28 11:10:00,278.81,279.04,278.57,278.67,8252.0,276.6373,276.8655,276.3991,276.4983,8252.0
2024-05-28 11:20:00,278.6,278.75,278.25,278.25,7221.0,276.4289,276.5777,276.0816,276.0816,7221.0
2024-05-28 11:30:00,278.26,278.7,278.26,278.59,14652.0,276.0915,276.5281,276.0915,276.419,14652.0
2024-05-28 11:40:00,278.61,279.0,278.58,279.0,8053.0,276.4388,276.8258,276.409,276.8258,8053.0
2024-05-28 11:50:00,278.97,279.13,278.81,278.9,5242.0,276.796,276.9548,276.6373,276.7266,5242.0
2024-05-28 12:00:00,278.91,278.98,278.38,278.49,14089.0,276.7365,276.8059,276.2106,276.3197,14089.0
2024-05-28 12:10:00,278.43,278.9,278.3,278.8,7107.0,276.2602,276.7266,276.1312,276.6273,7107.0
2024-05-28 12:20:00,278.79,278.88,278.58,278.88,6743.0,276.6174,276.7067,276.409,276.7067,6743.0
2024-05-28 12:30:00,278.93,279.0,278.79,278.97,3628.0,276.7563,276.8258,276.6174,276.796,3628.0
2024-05-28 12:40:00,279.06,279.12,278.7,278.73,5385.0,276.8853,276.9448,276.5281,276.5579,5385.0
2024-05-28 12:50:00,278.81,278.93,278.64,278.65,4655.0,276.6373,276.7563,276.4686,276.4785,4655.0
2024-05-28 13:00:00,278.63,278.65,278.39,278.65,4222.0,276.4587,276.4785,276.2205,276.4785,4222.0
2024-05-28 13:10:00,278.61,278.77,278.37,278.39,7372.0,276.4388,276.5976,276.2007,276.2205,7372.0
2024-05-28 13:20:00,278.39,278.45,278.31,278.31,6083.0,276.2205,276.2801,276.1412,276.1412,6083.0
2024-05-28 13:30:00,278.28,278.56,278.22,278.35,7248.0,276.1114,276.3892,276.0519,276.1808,7248.0
2024-05-28 13:40:00,278.35,278.35,277.91,277.99,6947.0,276.1808,276.1808,275.7443,275.8236,6947.0
2024-05-28 13:50:00,277.99,278.41,277.99,278.41,7216.0,275.8236,276.2404,275.8236,276.2404,7216.0
2024-05-28 14:00:00,278.41,278.41,278.2,278.29,8381.0,276.2404,276.2404,276.032,276.1213,8381.0
2024-05-28 14:10:00,278.21,278.21,277.96,278.16,7041.0,276.0419,276.0419,275.7939,275.9923,7041.0
2024-05-28 14:20:00,278.09,278.27,277.97,278.12,9256.0,275.9229,276.1015,275.8038,275.9526,9256.0
2024-05-28 14:30:00,278.1,278.15,277.75,277.81,15573.0,275.9328,275.9824,275.5855,275.645,15573.0
2024-05-28 14:40:00,277.93,278.11,277.82,277.87,3493.0,275.7641,275.9427,275.655,275.7046,3493.0
2024-05-28 14:50:00,277.87,278.0,277.75,277.94,5719.0,275.7046,275.8336,275.5855,275.774,5719.0
2024-05-28 15:00:00,277.91,278.17,277.83,278.17,4983.0,275.7443,276.0022,275.6649,276.0022,4983.0
2024-05-28 15:10:00,278.17,278.23,277.96,278.1,8612.0,276.0022,276.0618,275.7939,275.9328,8612.0
2024-05-28 15:20:00,278.18,278.6,278.14,278.38,14384.0,276.0122,276.4289,275.9725,276.2106,14384.0
2024-05-28 15:30:00,278.37,278.45,277.95,278.11,11197.0,276.2007,276.2801,275.784,275.9427,11197.0
2024-05-28 15:40:00,278.16,278.89,278.13,278.75,16986.0,275.9923,276.7166,275.9626,276.5777,16986.0
2024-05-28 15:50:00,278.73,279.41,278.68,279.25,101291.0,276.5579,277.2326,276.5083,277.0738,101291.0
2024-05-29 09:30:00,278.24,279.5,277.17,277.32,28198.0,276.0717,277.3219,275.01,275.1589,28198.0
2024-05-29 09:40:00,277.2,277.85,276.83,277.77,5845.0,275.0398,275.6847,274.6727,275.6054,5845.0
2024-05-29 09:50:00,277.57,277.57,276.44,276.72,9669.0,275.4069,275.4069,274.2857,274.5635,9669.0
2024-05-29 10:00:00,276.93,278.26,276.93,278.26,8798.0,274.7719,276.0915,274.7719,276.0915,8798.0
2024-05-29 10:10:00,278.38,278.5,277.74,277.81,8239.0,276.2106,276.3297,275.5756,275.645,8239.0
2024-05-29 10:20:00,277.78,278.03,277.66,277.9,4846.0,275.6153,275.8633,275.4962,275.7343,4846.0
2024-05-29 10:30:00,277.9,277.9,277.02,277.36,11644.0,275.7343,275.7343,274.8612,275.1986,11644.0
2024-05-29 10:40:00,277.26,278.05,277.26,278.01,7979.0,275.0993,275.8832,275.0993,275.8435,7979.0
2024-05-29 10:50:00,278.06,278.23,277.75,278.09,17835.0,275.8931,276.0618,275.5855,275.9229,17835.0
2024-05-29 11:00:00,278.01,278.01,277.42,277.51,8628.0,275.8435,275.8435,275.2581,275.3474,8628.0
2024-05-29 11:10:00,277.37,277.62,277.17,277.44,8866.0,275.2085,275.4565,275.01,275.2779,8866.0
2024-05-29 11:20:00,277.44,277.93,277.33,277.62,15062.0,275.2779,275.7641,275.1688,275.4565,15062.0
2024-05-29 11:30:00,277.66,277.92,277.51,277.6,13125.0,275.4962,275.7542,275.3474,275.4367,13125.0
2024-05-29 11:40:00,277.51,277.71,277.1,277.23,8273.0,275.3474,275.5458,274.9406,275.0696,8273.0
2024-05-29 11:50:00,277.15,277.37,277.08,277.34,6347.0,274.9902,275.2085,274.9207,275.1787,6347.0
2024-05-29 12:00:00,277.36,277.6,277.23,277.48,10449.0,275.1986,275.4367,275.0696,275.3176,10449.0
2024-05-29 12:10:00,277.44,277.66,277.36,277.57,5591.0,275.2779,275.4962,275.1986,275.4069,5591.0
2024-05-29 12:20:00,277.52,277.7,277.41,277.48,3479.0,275.3573,275.5359,275.2482,275.3176,3479.0
2024-05-29 12:30:00,277.44,277.62,277.34,277.37,12387.0,275.2779,275.4565,275.1787,275.2085,12387.0
2024-05-29 12:40:00,277.37,277.43,277.23,277.29,3255.0,275.2085,275.268,275.0696,275.1291,3255.0
2024-05-29 12:50:00,277.28,277.32,277.1,277.1,2945.0,275.1192,275.1589,274.9406,274.9406,2945.0
2024-05-29 13:00:00,277.05,277.15,276.9,277.04,4517.0,274.891,274.9902,274.7421,274.881,4517.0
2024-05-29 13:10:00,277.07,277.19,276.95,277.19,5092.0,274.9108,275.0299,274.7918,275.0299,5092.0
2024-05-29 13:20:00,277.23,277.55,277.23,277.45,4048.0,275.0696,275.3871,275.0696,275.2879,4048.0
2024-05-29 13:30:00,277.45,277.45,277.01,277.04,6832.0,275.2879,275.2879,274.8513,274.881,6832.0
2024-05-29 13:40:00,277.11,277.11,276.77,276.8,5035.0,274.9505,274.9505,274.6132,274.6429,5035.0
2024-05-29 13:50:00,276.84,277.3,276.84,277.17,3639.0,274.6826,275.139,274.6826,275.01,3639.0
2024-05-29 14:00:00,277.13,277.21,276.94,277.14,8429.0,274.9703,275.0497,274.7818,274.9803,8429.0
2024-05-29 14:10:00,277.17,277.17,277.0,277.04,3893.0,275.01,275.01,274.8414,274.881,3893.0
2024-05-29 14:20:00,277.06,277.49,277.06,277.46,4180.0,274.9009,275.3275,274.9009,275.2978,4180.0
2024-05-29 14:30:00,277.46,277.46,277.15,277.24,6550.0,275.2978,275.2978,274.9902,275.0795,6550.0
2024-05-29 14:40:00,277.16,277.16,276.77,276.83,6865.0,275.0001,275.0001,274.6132,274.6727,6865.0
2024-05-29 14:50:00,276.84,276.95,276.6,276.6,9694.0,274.6826,274.7918,274.4445,274.4445,9694.0
2024-05-29 15:00:00,276.61,276.61,276.41,276.51,4524.0,274.4544,274.4544,274.256,274.3552,4524.0
2024-05-29 15:10:00,276.53,276.77,276.48,276.71,7825.0,274.375,274.6132,274.3254,274.5536,7825.0
2024-05-29 15:20:00,276.72,277.02,276.67,276.83,18916.0,274.5635,274.8612,274.5139,274.6727,18916.0
2024-05-29 15:30:00,276.83,277.33,276.83,277.1,14926.0,274.6727,275.1688,274.6727,274.9406,14926.0
2024-05-29 15:40:00,277.09,277.11,276.56,276.56,24046.0,274.9307,274.9505,274.4048,274.4048,24046.0
2024-05-29 15:50:00,276.57,276.7,275.74,275.95,114554.0,274.4147,274.5437,273.5912,273.7995,114554.0
2024-05-30 09:30:00,275.56,276.21,275.07,275.63,13232.0,273.4126,274.0575,272.9264,273.482,13232.0
2024-05-30 09:40:00,275.65,276.19,275.63,275.77,8778.0,273.5019,274.0377,273.482,273.6209,8778.0
2024-05-30 09:50:00,275.77,276.26,275.69,275.93,14779.0,273.6209,274.1071,273.5416,273.7797,14779.0
2024-05-30 10:00:00,276.1,277.48,276.02,277.39,35894.0,273.9484,275.3176,273.869,275.2283,35894.0
2024-05-30 10:10:00,277.35,277.35,276.6,276.62,29834.0,275.1886,275.1886,274.4445,274.4643,29834.0
2024-05-30 10:20:00,276.65,277.37,276.65,277.04,6483.0,274.4941,275.2085,274.4941,274.881,6483.0
2024-05-30 10:30:00,277.04,277.31,276.87,277.31,24539.0,274.881,275.1489,274.7124,275.1489,24539.0
2024-05-30 10:40:00,277.3,278.13,277.29,277.52,18935.0,275.139,275.9626,275.1291,275.3573,18935.0
2024-05-30 10:50:00,277.59,277.83,277.37,277.37,3330.0,275.4268,275.6649,275.2085,275.2085,3330.0
2024-05-30 11:00:00,277.41,277.99,277.4,277.79,18493.0,275.2482,275.8236,275.2382,275.6252,18493.0
2024-05-30 11:10:00,277.87,277.87,277.4,277.6,24910.0,275.7046,275.7046,275.2382,275.4367,24910.0
2024-05-30 11:20:00,277.62,278.25,277.61,277.83,9753.0,275.4565,276.0816,275.4466,275.6649,9753.0
2024-05-30 11:30:00,277.74,277.96,277.57,277.57,7129.0,275.5756,275.7939,275.4069,275.4069,7129.0
2024-05-30 11:40:00,277.53,277.53,277.01,277.36,17281.0,275.3672,275.3672,274.8513,275.1986,17281.0
2024-05-30 11:50:00,277.36,278.13,277.35,277.99,15429.0,275.1986,275.9626,275.1886,275.8236,15429.0
2024-05-30 12:00:00,278.01,278.16,277.86,278.06,3249.0,275.8435,275.9923,275.6947,275.8931,3249.0
2024-05-30 12:10:00,278.06,278.07,277.7,277.79,2706.0,275.8931,275.903,275.5359,275.6252,2706.0
2024-05-30 12:20:00,277.67,278.11,277.62,278.02,9552.0,275.5061,275.9427,275.4565,275.8534,9552.0
2024-05-30 12:30:00,278.01,278.14,277.79,278.1,8389.0,275.8435,275.9725,275.6252,275.9328,8389.0
2024-05-30 12:40:00,278.04,278.28,278.04,278.06,2537.0,275.8733,276.1114,275.8733,275.8931,2537.0
2024-05-30 12:50:00,278.09,278.43,277.97,278.11,15594.0,275.9229,276.2602,275.8038,275.9427,15594.0
2024-05-30 13:00:00,278.07,278.11,277.53,277.69,10714.0,275.903,275.9427,275.3672,275.526,10714.0
2024-05-30 13:10:00,277.69,277.69,277.51,277.59,6389.0,275.526,275.526,275.3474,275.4268,6389.0
2024-05-30 13:20:00,277.53,278.04,277.51,277.95,8112.0,275.3672,275.8733,275.3474,275.784,8112.0
2024-05-30 13:30:00,278.0,278.31,277.88,278.31,7886.0,275.8336,276.1412,275.7145,276.1412,7886.0
2024-05-30 13:40:00,278.19,278.49,278.13,278.3,6584.0,276.0221,276.3197,275.9626,276.1312,6584.0
2024-05-30 13:50:00,278.28,278.43,278.24,278.4,6722.0,276.1114,276.2602,276.0717,276.2305,6722.0
2024-05-30 14:00:00,278.41,278.41,277.77,277.81,5106.0,276.2404,276.2404,275.6054,275.645,5106.0
2024-05-30 14:10:00,277.75,277.77,277.27,277.41,12728.0,275.5855,275.6054,275.1093,275.2482,12728.0
2024-05-30 14:20:00,277.34,277.38,276.97,277.37,4354.0,275.1787,275.2184,274.8116,275.2085,4354.0
2024-05-30 14:30:00,277.35,277.39,276.83,276.83,6465.0,275.1886,275.2283,274.6727,274.6727,6465.0
2024-05-30 14:40:00,276.94,277.09,276.7,277.09,4431.0,274.7818,274.9307,274.5437,274.9307,4431.0
2024-05-30 14:50:00,277.13,277.13,276.79,277.08,5009.0,274.9703,274.9703,274.633,274.9207,5009.0
2024-05-30 15:00:00,276.99,277.18,276.79,276.82,5960.0,274.8314,275.02,274.633,274.6628,5960.0
2024-05-30 15:10:00,276.89,277.07,276.83,276.93,4487.0,274.7322,274.9108,274.6727,274.7719,4487.0
2024-05-30 15:20:00,277.0,277.38,276.9,277.38,5349.0,274.8414,275.2184,274.7421,275.2184,5349.0
2024-05-30 15:30:00,277.45,277.45,276.84,276.9,7022.0,275.2879,275.2879,274.6826,274.7421,7022.0
2024-05-30 15:40:00,276.84,277.0,276.5,276.53,15287.0,274.6826,274.8414,274.3453,274.375,15287.0
2024-05-30 15:50:00,276.58,276.97,276.49,276.8,81338.0,274.4246,274.8116,274.3353,274.6429,81338.0
2024-05-31 09:30:00,277.88,277.88,277.24,277.29,12097.0,275.7145,275.7145,275.0795,275.1291,12097.0
2024-05-31 09:40:00,277.21,278.25,277.2,277.65,5172.0,275.0497,276.0816,275.0398,275.4863,5172.0
2024-05-31 09:50:00,277.65,278.05,277.62,277.98,4715.0,275.4863,275.8832,275.4565,275.8137,4715.0
2024-05-31 10:00:00,277.97,277.97,277.06,277.14,3751.0,275.8038,275.8038,274.9009,274.9803,3751.0
2024-05-31 10:10:00,277.07,277.33,276.76,277.33,13426.0,274.9108,275.1688,274.6032,275.1688,13426.0
2024-05-31 10:20:00,277.18,277.74,277.18,277.74,17824.0,275.02,275.5756,275.02,275.5756,17824.0
2024-05-31 10:30:00,277.59,278.53,277.57,278.4,7442.0,275.4268,276.3594,275.4069,276.2305,7442.0
2024-05-31 10:40:00,278.4,279.14,278.39,279.14,4002.0,276.2305,276.9647,276.2205,276.9647,4002.0
2024-05-31 10:50:00,278.92,278.94,278.51,278.61,3616.0,276.7464,276.7662,276.3396,276.4388,3616.0
2024-05-31 11:00:00,278.64,278.65,278.16,278.33,5307.0,276.4686,276.4785,275.9923,276.161,5307.0
2024-05-31 11:10:00,278.46,278.84,278.17,278.21,4941.0,276.29,276.667,276.0022,276.0419,4941.0
2024-05-31 11:20:00,278.13,278.78,278.01,278.78,4456.0,275.9626,276.6075,275.8435,276.6075,4456.0
2024-05-31 11:30:00,278.62,278.67,278.27,278.27,3326.0,276.4487,276.4983,276.1015,276.1015,3326.0
2024-05-31 11:40:00,278.31,278.54,278.31,278.46,3357.0,276.1412,276.3694,276.1412,276.29,3357.0
2024-05-31 11:50:00,278.53,278.53,278.29,278.35,3802.0,276.3594,276.3594,276.1213,276.1808,3802.0
2024-05-31 12:00:00,278.42,278.92,278.29,278.87,6467.0,276.2503,276.7464,276.1213,276.6968,6467.0
2024-05-31 12:10:00,278.88,279.06,278.75,278.89,15512.0,276.7067,276.8853,276.5777,276.7166,15512.0
2024-05-31 12:20:00,278.9,279.17,278.77,279.07,5053.0,276.7266,276.9944,276.5976,276.8952,5053.0
2024-05-31 12:30:00,279.09,279.57,279.09,279.56,5734.0,276.9151,277.3913,276.9151,277.3814,5734.0
2024-05-31 12:40:00,279.57,279.57,279.0,279.05,3700.0,277.3913,277.3913,276.8258,276.8754,3700.0
2024-05-31 12:50:00,279.0,279.06,278.83,279.06,6813.0,276.8258,276.8853,276.6571,276.8853,6813.0
2024-05-31 13:00:00,279.15,279.27,278.96,279.09,4894.0,276.9746,277.0937,276.7861,276.9151,4894.0
2024-05-31 13:10:00,279.03,279.19,278.99,279.05,3150.0,276.8555,277.0143,276.8159,276.8754,3150.0
2024-05-31 13:20:00,279.0,279.42,279.0,279.42,3784.0,276.8258,277.2425,276.8258,277.2425,3784.0
2024-05-31 13:30:00,279.41,279.59,279.31,279.4,3150.0,277.2326,277.4112,277.1334,277.2227,3150.0
2024-05-31 13:40:00,279.4,279.41,279.24,279.35,4286.0,277.2227,277.2326,277.0639,277.173,4286.0
2024-05-31 13:50:00,279.4,279.45,279.16,279.41,2975.0,277.2227,277.2723,276.9845,277.2326,2975.0
2024-05-31 14:00:00,279.46,279.58,279.35,279.58,7424.0,277.2822,277.4013,277.173,277.4013,7424.0
2024-05-31 14:10:00,279.53,279.8,279.43,279.76,10280.0,277.3516,277.6195,277.2524,277.5799,10280.0
2024-05-31 14:20:00,279.75,279.8,279.58,279.58,5311.0,277.5699,277.6195,277.4013,277.4013,5311.0
2024-05-31 14:30:00,279.63,279.67,279.37,279.52,6209.0,277.4509,277.4906,277.1929,277.3417,6209.0
2024-05-31 14:40:00,279.49,279.59,279.3,279.31,6419.0,277.312,277.4112,277.1234,277.1334,6419.0
2024-05-31 14:50:00,279.39,279.51,279.1,279.18,9226.0,277.2127,277.3318,276.925,277.0044,9226.0
2024-05-31 15:00:00,279.19,280.23,279.18,280.12,16097.0,277.0143,278.0462,277.0044,277.937,16097.0
2024-05-31 15:10:00,280.12,280.17,280.0,280.09,10744.0,277.937,277.9867,277.818,277.9073,10744.0
2024-05-31 15:20:00,280.07,280.66,280.07,280.42,19795.0,277.8874,278.4728,277.8874,278.2347,19795.0
2024-05-31 15:30:00,280.37,280.45,279.99,280.18,22353.0,278.1851,278.2645,277.8081,277.9966,22353.0
2024-05-31 15:40:00,280.19,280.73,280.05,280.73,31847.0,278.0065,278.5423,277.8676,278.5423,31847.0
2024-05-31 15:50:00,280.59,281.61,280.5,281.61,140556.0,278.4034,279.4154,278.3141,279.4154,140556.0
2024-06-03 09:30:00,280.77,282.81,278.77,281.97,23901.0,278.582,280.6061,276.5976,279.7726,23901.0
2024-06-03 09:40:00,281.63,283.23,281.51,283.23,11774.0,279.4353,281.0228,279.3162,281.0228,11774.0
2024-06-03 09:50:00,283.27,283.71,282.59,283.06,20063.0,281.0625,281.4991,280.3878,280.8541,20063.0
2024-06-03 10:00:00,283.8,283.8,281.95,281.96,31953.0,281.5884,281.5884,279.7528,279.7627,31953.0
2024-06-03 10:10:00,281.82,282.34,281.48,282.32,7302.0,279.6238,280.1397,279.2864,280.1199,7302.0
2024-06-03 10:20:00,282.33,282.33,281.13,281.14,11298.0,280.1298,280.1298,278.9392,278.9491,11298.0
2024-06-03 10:30:00,281.16,281.74,280.85,281.74,10725.0,278.9689,279.5444,278.6614,279.5444,10725.0
2024-06-03 10:40:00,281.76,281.94,280.93,281.1,12695.0,279.5643,279.7429,278.7407,278.9094,12695.0
2024-06-03 10:50:00,281.28,281.8,280.3,280.33,9742.0,279.088,279.604,278.1156,278.1454,9742.0
2024-06-03 11:00:00,280.6,281.0,280.53,281.0,16407.0,278.4133,278.8102,278.3439,278.8102,16407.0
2024-06-03 11:10:00,281.04,281.51,280.36,280.43,10176.0,278.8499,279.3162,278.1752,278.2446,10176.0
2024-06-03 11:20:00,280.3,280.31,278.77,278.96,11414.0,278.1156,278.1256,276.5976,276.7861,11414.0
2024-06-03 11:30:00,279.06,279.95,278.6,279.88,15156.0,276.8853,277.7684,276.4289,277.6989,15156.0
2024-06-03 11:40:00,279.89,279.93,279.53,279.65,6690.0,277.7088,277.7485,277.3516,277.4707,6690.0
2024-06-03 11:50:00,279.83,280.46,279.75,280.36,12125.0,277.6493,278.2744,277.5699,278.1752,12125.0
2024-06-03 12:00:00,280.37,281.0,280.34,281.0,6264.0,278.1851,278.8102,278.1553,278.8102,6264.0
2024-06-03 12:10:00,281.04,281.28,280.71,280.71,13976.0,278.8499,279.088,278.5224,278.5224,13976.0
2024-06-03 12:20:00,280.83,280.91,280.25,280.5,6886.0,278.6415,278.7209,278.066,278.3141,6886.0
2024-06-03 12:30:00,280.65,280.66,280.05,280.14,10064.0,278.4629,278.4728,277.8676,277.9569,10064.0
2024-06-03 12:40:00,280.2,280.6,280.14,280.5,7154.0,278.0164,278.4133,277.9569,278.3141,7154.0
2024-06-03 12:50:00,280.32,280.83,280.25,280.74,5651.0,278.1355,278.6415,278.066,278.5522,5651.0
2024-06-03 13:00:00,280.7,280.79,280.55,280.72,10718.0,278.5125,278.6018,278.3637,278.5324,10718.0
2024-06-03 13:10:00,280.71,281.3,280.62,281.18,8214.0,278.5224,279.1079,278.4332,278.9888,8214.0
2024-06-03 13:20:00,281.18,281.45,281.07,281.17,10118.0,278.9888,279.2567,278.8796,278.9789,10118.0
2024-06-03 13:30:00,281.1,281.65,281.0,281.45,11088.0,278.9094,279.4551,278.8102,279.2567,11088.0
2024-06-03 13:40:00,281.42,281.48,280.84,280.99,11952.0,279.2269,279.2864,278.6514,278.8003,11952.0
2024-06-03 13:50:00,280.99,281.19,280.87,280.92,8190.0,278.8003,278.9987,278.6812,278.7308,8190.0
2024-06-03 14:00:00,280.92,281.0,280.21,280.21,11866.0,278.7308,278.8102,278.0263,278.0263,11866.0
2024-06-03 14:10:00,280.11,280.42,279.75,280.31,10526.0,277.9271,278.2347,277.5699,278.1256,10526.0
2024-06-03 14:20:00,280.21,280.43,280.17,280.18,10164.0,278.0263,278.2446,277.9867,277.9966,10164.0
2024-06-03 14:30:00,280.18,280.71,280.18,280.71,10398.0,277.9966,278.5224,277.9966,278.5224,10398.0
2024-06-03 14:40:00,280.7,280.73,280.39,280.73,9839.0,278.5125,278.5423,278.2049,278.5423,9839.0
2024-06-03 14:50:00,280.73,280.74,280.39,280.48,17221.0,278.5423,278.5522,278.2049,278.2942,17221.0
2024-06-03 15:00:00,280.49,280.6,280.4,280.4,3447.0,278.3042,278.4133,278.2149,278.2149,3447.0
2024-06-03 15:10:00,280.5,280.77,280.44,280.72,9915.0,278.3141,278.582,278.2546,278.5324,9915.0
2024-06-03 15:20:00,280.78,280.85,280.63,280.76,14241.0,278.5919,278.6614,278.4431,278.5721,14241.0
2024-06-03 15:30:00,280.75,280.77,280.45,280.7,16319.0,278.5621,278.582,278.2645,278.5125,16319.0
2024-06-03 15:40:00,280.63,281.05,280.55,281.05,37238.0,278.4431,278.8598,278.3637,278.8598,37238.0
2024-06-03 15:50:00,281.03,281.63,280.91,281.44,123632.0,278.84,279.4353,278.7209,279.2468,123632.0
2024-06-04 09:30:00,281.7,282.83,280.54,282.51,24576.0,279.5047,280.6259,278.3538,280.3084,24576.0
2024-06-04 09:40:00,282.51,282.86,282.2,282.57,10459.0,280.3084,280.6557,280.0008,280.368,10459.0
2024-06-04 09:50:00,282.85,283.1,282.31,282.82,8736.0,280.6458,280.8938,280.11,280.616,8736.0
2024-06-04 10:00:00,283.06,284.05,283.05,283.89,11704.0,280.8541,281.8364,280.8442,281.6777,11704.0
2024-06-04 10:10:00,283.88,284.86,283.88,284.47,8844.0,281.6677,282.6401,281.6677,282.2531,8844.0
2024-06-04 10:20:00,284.58,284.81,284.16,284.47,7355.0,282.3623,282.5905,281.9456,282.2531,7355.0
2024-06-04 10:30:00,284.61,284.86,284.3,284.86,8335.0,282.3921,282.6401,282.0845,282.6401,8335.0
2024-06-04 10:40:00,284.71,285.25,284.71,284.9,55103.0,282.4913,283.0271,282.4913,282.6798,55103.0
2024-06-04 10:50:00,285.0,285.04,284.71,284.8,17997.0,282.779,282.8187,282.4913,282.5806,17997.0
2024-06-04 11:00:00,284.89,285.23,284.68,285.09,22141.0,282.6699,283.0072,282.4615,282.8683,22141.0
2024-06-04 11:10:00,285.11,285.77,285.1,285.44,9393.0,282.8882,283.543,282.8782,283.2156,9393.0
2024-06-04 11:20:00,285.5,285.5,285.33,285.37,4559.0,283.2751,283.2751,283.1064,283.1461,4559.0
2024-06-04 11:30:00,285.26,285.45,285.06,285.41,10183.0,283.037,283.2255,282.8385,283.1858,10183.0
2024-06-04 11:40:00,285.38,285.59,284.95,285.07,22722.0,283.1561,283.3644,282.7294,282.8485,22722.0
2024-06-04 11:50:00,285.21,285.21,284.79,284.85,7701.0,282.9874,282.9874,282.5707,282.6302,7701.0
2024-06-04 12:00:00,284.92,284.93,284.15,284.62,10614.0,282.6996,282.7096,281.9356,282.402,10614.0
2024-06-04 12:10:00,284.56,284.79,284.15,284.52,8177.0,282.3424,282.5707,281.9356,282.3028,8177.0
2024-06-04 12:20:00,284.62,284.93,284.47,284.93,6014.0,282.402,282.7096,282.2531,282.7096,6014.0
2024-06-04 12:30:00,284.91,285.28,284.78,285.16,15032.0,282.6897,283.0568,282.5607,282.9378,15032.0
2024-06-04 12:40:00,285.23,285.63,285.16,285.63,3232.0,283.0072,283.4041,282.9378,283.4041,3232.0
2024-06-04 12:50:00,285.53,285.94,285.46,285.83,6835.0,283.3049,283.7117,283.2354,283.6025,6835.0
2024-06-04 13:00:00,285.92,285.92,285.59,285.68,2852.0,283.6918,283.6918,283.3644,283.4537,2852.0
2024-06-04 13:10:00,285.67,286.14,285.67,286.13,4484.0,283.4438,283.9101,283.4438,283.9002,4484.0
2024-06-04 13:20:00,286.16,286.17,285.77,286.07,6670.0,283.93,283.9399,283.543,283.8407,6670.0
2024-06-04 13:30:00,286.07,286.17,285.64,285.64,6197.0,283.8407,283.9399,283.414,283.414,6197.0
2024-06-04 13:40:00,285.72,286.0,285.61,285.94,6285.0,283.4934,283.7712,283.3843,283.7117,6285.0
2024-06-04 13:50:00,285.9,285.96,285.7,285.86,8632.0,283.672,283.7315,283.4736,283.6323,8632.0
2024-06-04 14:00:00,285.86,285.86,285.44,285.44,6508.0,283.6323,283.6323,283.2156,283.2156,6508.0
2024-06-04 14:10:00,285.31,285.58,285.11,285.58,5076.0,283.0866,283.3545,282.8882,283.3545,5076.0
2024-06-04 14:20:00,285.57,285.65,284.85,284.96,5291.0,283.3446,283.424,282.6302,282.7393,5291.0
2024-06-04 14:30:00,285.0,285.21,284.97,285.19,6231.0,282.779,282.9874,282.7493,282.9675,6231.0
2024-06-04 14:40:00,285.12,285.44,285.09,285.35,4480.0,282.8981,283.2156,282.8683,283.1263,4480.0
2024-06-04 14:50:00,285.36,285.51,285.21,285.25,6158.0,283.1362,283.285,282.9874,283.0271,6158.0
2024-06-04 15:00:00,285.16,285.16,284.66,284.76,9322.0,282.9378,282.9378,282.4417,282.5409,9322.0
2024-06-04 15:10:00,284.74,284.78,284.44,284.61,5481.0,282.521,282.5607,282.2234,282.3921,5481.0
2024-06-04 15:20:00,284.59,284.77,284.09,284.09,16600.0,282.3722,282.5508,281.8761,281.8761,16600.0
2024-06-04 15:30:00,284.06,284.15,283.66,284.06,11097.0,281.8463,281.9356,281.4495,281.8463,11097.0
2024-06-04 15:40:00,284.06,284.3,283.75,283.84,21190.0,281.8463,282.0845,281.5388,281.6281,21190.0
2024-06-04 15:50:00,283.88,284.77,283.82,284.5,80882.0,281.6677,282.5508,281.6082,282.2829,80882.0
2024-06-05 09:30:00,284.88,285.84,284.72,284.74,13086.0,282.66,283.6125,282.5012,282.521,13086.0
2024-06-05 09:40:00,284.48,285.57,284.48,285.34,6301.0,282.2631,283.3446,282.2631,283.1164,6301.0
2024-06-05 09:50:00,285.31,285.95,284.92,285.24,12904.0,283.0866,283.7216,282.6996,283.0171,12904.0
2024-06-05 10:00:00,284.91,285.17,284.05,284.24,12493.0,282.6897,282.9477,281.8364,282.0249,12493.0
2024-06-05 10:10:00,284.05,284.07,283.01,283.5,33444.0,281.8364,281.8563,280.8045,281.2907,33444.0
2024-06-05 10:20:00,283.64,283.83,283.08,283.31,8546.0,281.4296,281.6181,280.874,281.1022,8546.0
2024-06-05 10:30:00,283.44,284.47,283.43,284.09,15965.0,281.2312,282.2531,281.2213,281.8761,15965.0
2024-06-05 10:40:00,284.0,284.14,283.55,284.06,21617.0,281.7868,281.9257,281.3403,281.8463,21617.0
2024-06-05 10:50:00,284.09,284.31,283.85,284.18,10739.0,281.8761,282.0944,281.638,281.9654,10739.0
2024-06-05 11:00:00,284.08,284.31,283.88,284.06,13115.0,281.8662,282.0944,281.6677,281.8463,13115.0
2024-06-05 11:10:00,284.05,284.46,283.91,284.46,6949.0,281.8364,282.2432,281.6975,282.2432,6949.0
2024-06-05 11:20:00,284.46,284.67,284.34,284.44,7297.0,282.2432,282.4516,282.1242,282.2234,7297.0
2024-06-05 11:30:00,284.47,284.56,284.22,284.25,9548.0,282.2531,282.3424,282.0051,282.0349,9548.0
2024-06-05 11:40:00,284.28,284.75,284.2,284.39,15031.0,282.0646,282.531,281.9853,282.1738,15031.0
2024-06-05 11:50:00,284.32,284.46,284.24,284.45,4053.0,282.1043,282.2432,282.0249,282.2333,4053.0
2024-06-05 12:00:00,284.42,284.66,284.38,284.55,9187.0,282.2035,282.4417,282.1638,282.3325,9187.0
2024-06-05 12:10:00,284.42,284.42,284.12,284.23,11911.0,282.2035,282.2035,281.9059,282.015,11911.0
2024-06-05 12:20:00,284.23,284.58,284.17,284.58,5514.0,282.015,282.3623,281.9555,282.3623,5514.0
2024-06-05 12:30:00,284.46,284.89,284.46,284.87,9195.0,282.2432,282.6699,282.2432,282.65,9195.0
2024-06-05 12:40:00,284.89,284.94,284.58,284.69,7348.0,282.6699,282.7195,282.3623,282.4714,7348.0
2024-06-05 12:50:00,284.59,284.6,284.11,284.13,5838.0,282.3722,282.3821,281.896,281.9158,5838.0
2024-06-05 13:00:00,284.05,284.14,283.93,284.11,5433.0,281.8364,281.9257,281.7174,281.896,5433.0
2024-06-05 13:10:00,284.12,284.35,284.09,284.09,8370.0,281.9059,282.1341,281.8761,281.8761,8370.0
2024-06-05 13:20:00,284.06,284.2,283.97,284.13,8281.0,281.8463,281.9853,281.757,281.9158,8281.0
2024-06-05 13:30:00,284.22,284.5,284.16,284.5,6766.0,282.0051,282.2829,281.9456,282.2829,6766.0
2024-06-05 13:40:00,284.5,284.52,284.35,284.5,4199.0,282.2829,282.3028,282.1341,282.2829,4199.0
2024-06-05 13:50:00,284.5,284.5,284.27,284.28,4022.0,282.2829,282.2829,282.0547,282.0646,4022.0
2024-06-05 14:00:00,284.34,284.68,284.23,284.68,6681.0,282.1242,282.4615,282.015,282.4615,6681.0
2024-06-05 14:10:00,284.8,285.1,284.8,284.8,5057.0,282.5806,282.8782,282.5806,282.5806,5057.0
2024-06-05 14:20:00,284.88,285.19,284.88,284.99,3650.0,282.66,282.9675,282.66,282.7691,3650.0
2024-06-05 14:30:00,285.08,285.31,284.99,285.25,6502.0,282.8584,283.0866,282.7691,283.0271,6502.0
2024-06-05 14:40:00,285.3,285.3,284.76,285.01,6920.0,283.0767,283.0767,282.5409,282.7889,6920.0
2024-06-05 14:50:00,285.07,285.27,284.99,285.27,4891.0,282.8485,283.0469,282.7691,283.0469,4891.0
2024-06-05 15:00:00,285.18,285.51,285.18,285.41,9311.0,282.9576,283.285,282.9576,283.1858,9311.0
2024-06-05 15:10:00,285.37,285.37,285.01,285.13,131372.0,283.1461,283.1461,282.7889,282.908,131372.0
2024-06-05 15:20:00,285.06,285.65,285.05,285.39,27438.0,282.8385,283.424,282.8286,283.166,27438.0
2024-06-05 15:30:00,285.38,285.71,285.31,285.69,18249.0,283.1561,283.4835,283.0866,283.4636,18249.0
2024-06-05 15:40:00,285.67,285.79,285.07,285.46,37351.0,283.4438,283.5629,282.8485,283.2354,37351.0
2024-06-05 15:50:00,285.39,285.97,285.26,285.62,131015.0,283.166,283.7415,283.037,283.3942,131015.0
2024-06-06 09:30:00,286.18,286.81,285.83,286.17,12381.0,283.9498,284.5749,283.6025,283.9399,12381.0
2024-06-06 09:40:00,286.19,286.25,285.75,285.83,38278.0,283.9597,284.0193,283.5232,283.6025,38278.0
2024-06-06 09:50:00,285.94,286.14,285.41,286.01,4637.0,283.7117,283.9101,283.1858,283.7811,4637.0
2024-06-06 10:00:00,286.15,286.16,285.41,285.76,5305.0,283.9201,283.93,283.1858,283.5331,5305.0
2024-06-06 10:10:00,285.86,286.11,285.76,285.84,3373.0,283.6323,283.8804,283.5331,283.6125,3373.0
2024-06-06 10:20:00,286.05,286.32,285.79,286.29,9204.0,283.8208,284.0887,283.5629,284.059,9204.0
2024-06-06 10:30:00,286.35,286.35,285.0,285.29,78343.0,284.1185,284.1185,282.779,283.0668,78343.0
2024-06-06 10:40:00,285.08,285.14,284.48,284.49,41209.0,282.8584,282.9179,282.2631,282.273,41209.0
2024-06-06 10:50:00,284.56,284.73,284.15,284.73,82844.0,282.3424,282.5111,281.9356,282.5111,82844.0
2024-06-06 11:00:00,284.79,284.79,283.83,284.24,14173.0,282.5707,282.5707,281.6181,282.0249,14173.0
2024-06-06 11:10:00,284.19,284.44,284.19,284.43,11930.0,281.9753,282.2234,281.9753,282.2135,11930.0
2024-06-06 11:20:00,284.51,284.62,284.04,284.21,10585.0,282.2928,282.402,281.8265,281.9952,10585.0
2024-06-06 11:30:00,284.16,284.59,284.16,284.55,7493.0,281.9456,282.3722,281.9456,282.3325,7493.0
2024-06-06 11:40:00,284.44,284.61,284.4,284.47,5272.0,282.2234,282.3921,282.1837,282.2531,5272.0
2024-06-06 11:50:00,284.42,284.63,283.93,283.94,5506.0,282.2035,282.4119,281.7174,281.7273,5506.0
2024-06-06 12:00:00,283.93,284.41,283.92,284.33,2971.0,281.7174,282.1936,281.7074,282.1142,2971.0
2024-06-06 12:10:00,284.32,284.79,284.32,284.68,9504.0,282.1043,282.5707,282.1043,282.4615,9504.0
2024-06-06 12:20:00,284.74,284.74,284.31,284.46,4539.0,282.521,282.521,282.0944,282.2432,4539.0
2024-06-06 12:30:00,284.46,284.46,283.78,284.11,4549.0,282.2432,282.2432,281.5685,281.896,4549.0
2024-06-06 12:40:00,284.01,284.37,284.01,284.22,3560.0,281.7967,282.1539,281.7967,282.0051,3560.0
2024-06-06 12:50:00,284.19,284.32,283.66,283.66,4595.0,281.9753,282.1043,281.4495,281.4495,4595.0
2024-06-06 13:00:00,283.73,283.98,283.42,283.52,6851.0,281.5189,281.767,281.2113,281.3106,6851.0
2024-06-06 13:10:00,283.56,283.56,283.17,283.29,11165.0,281.3502,281.3502,280.9633,281.0823,11165.0
2024-06-06 13:20:00,283.28,283.58,283.17,283.55,3937.0,281.0724,281.3701,280.9633,281.3403,3937.0
2024-06-06 13:30:00,283.47,284.32,283.47,284.31,5205.0,281.2609,282.1043,281.2609,282.0944,5205.0
2024-06-06 13:40:00,284.21,284.43,284.2,284.42,5281.0,281.9952,282.2135,281.9853,282.2035,5281.0
2024-06-06 13:50:00,284.34,284.73,284.27,284.58,6107.0,282.1242,282.5111,282.0547,282.3623,6107.0
2024-06-06 14:00:00,284.53,284.56,284.2,284.32,5237.0,282.3127,282.3424,281.9853,282.1043,5237.0
2024-06-06 14:10:00,284.38,284.66,284.34,284.65,9196.0,282.1638,282.4417,282.1242,282.4317,9196.0
2024-06-06 14:20:00,284.66,284.72,284.39,284.64,5900.0,282.4417,282.5012,282.1738,282.4218,5900.0
2024-06-06 14:30:00,284.6,284.67,284.49,284.59,4930.0,282.3821,282.4516,282.273,282.3722,4930.0
2024-06-06 14:40:00,284.63,285.26,284.63,285.25,6019.0,282.4119,283.037,282.4119,283.0271,6019.0
2024-06-06 14:50:00,285.35,286.09,285.35,286.04,4793.0,283.1263,283.8605,283.1263,283.8109,4793.0
2024-06-06 15:00:00,286.0,286.0,285.23,285.51,5868.0,283.7712,283.7712,283.0072,283.285,5868.0
2024-06-06 15:10:00,285.34,285.55,285.26,285.31,5876.0,283.1164,283.3247,283.037,283.0866,5876.0
2024-06-06 15:20:00,285.38,285.79,285.38,285.79,7240.0,283.1561,283.5629,283.1561,283.5629,7240.0
2024-06-06 15:30:00,285.77,285.81,285.25,285.41,15665.0,283.543,283.5827,283.0271,283.1858,15665.0
2024-06-06 15:40:00,285.45,285.88,285.19,285.78,24353.0,283.2255,283.6522,282.9675,283.5529,24353.0
2024-06-06 15:50:00,285.75,286.05,285.13,285.79,202189.0,283.5232,283.8208,282.908,283.5629,202189.0
2024-06-07 09:30:00,285.5,286.89,285.5,285.6,11148.0,283.2751,284.6543,283.2751,283.3743,11148.0
2024-06-07 09:40:00,285.88,286.24,285.13,285.4,2688.0,283.6522,284.0094,282.908,283.1759,2688.0
2024-06-07 09:50:00,285.23,285.73,284.96,285.65,4991.0,283.0072,283.5033,282.7393,283.424,4991.0
2024-06-07 10:00:00,285.7,286.18,285.34,286.07,5816.0,283.4736,283.9498,283.1164,283.8407,5816.0
2024-06-07 10:10:00,285.91,286.11,285.18,285.18,7443.0,283.6819,283.8804,282.9576,282.9576,7443.0
2024-06-07 10:20:00,285.12,285.32,284.72,285.01,24481.0,282.8981,283.0965,282.5012,282.7889,24481.0
2024-06-07 10:30:00,284.88,285.73,284.86,285.49,33621.0,282.66,283.5033,282.6401,283.2652,33621.0
2024-06-07 10:40:00,285.46,285.67,285.17,285.33,15020.0,283.2354,283.4438,282.9477,283.1064,15020.0
2024-06-07 10:50:00,285.23,285.32,284.93,285.1,16489.0,283.0072,283.0965,282.7096,282.8782,16489.0
2024-06-07 11:00:00,285.09,285.12,284.22,284.37,20275.0,282.8683,282.8981,282.0051,282.1539,20275.0
2024-06-07 11:10:00,284.37,284.73,284.14,284.73,6796.0,282.1539,282.5111,281.9257,282.5111,6796.0
2024-06-07 11:20:00,284.64,284.64,284.45,284.57,3355.0,282.4218,282.4218,282.2333,282.3524,3355.0
2024-06-07 11:30:00,284.6,284.9,284.57,284.62,2717.0,282.3821,282.6798,282.3524,282.402,2717.0
2024-06-07 11:40:00,284.48,284.81,284.48,284.81,2958.0,282.2631,282.5905,282.2631,282.5905,2958.0
2024-06-07 11:50:00,284.84,284.88,284.42,284.84,8028.0,282.6203,282.66,282.2035,282.6203,8028.0
2024-06-07 12:00:00,284.76,285.0,284.61,284.98,15908.0,282.5409,282.779,282.3921,282.7592,15908.0
2024-06-07 12:10:00,284.98,285.06,284.5,284.5,5746.0,282.7592,282.8385,282.2829,282.2829,5746.0
2024-06-07 12:20:00,284.66,284.66,284.41,284.46,1308.0,282.4417,282.4417,282.1936,282.2432,1308.0
2024-06-07 12:30:00,284.51,284.8,284.51,284.52,2185.0,282.2928,282.5806,282.2928,282.3028,2185.0
2024-06-07 12:40:00,284.47,284.6,284.31,284.6,4114.0,282.2531,282.3821,282.0944,282.3821,4114.0
2024-06-07 12:50:00,284.6,284.91,284.6,284.88,2973.0,282.3821,282.6897,282.3821,282.66,2973.0
2024-06-07 13:00:00,284.88,284.92,284.78,284.88,1555.0,282.66,282.6996,282.5607,282.66,1555.0
2024-06-07 13:10:00,284.91,284.99,284.76,284.9,7782.0,282.6897,282.7691,282.5409,282.6798,7782.0
2024-06-07 13:20:00,284.75,285.41,284.75,285.02,15849.0,282.531,283.1858,282.531,282.7989,15849.0
2024-06-07 13:30:00,285.01,285.02,284.62,284.62,3805.0,282.7889,282.7989,282.402,282.402,3805.0
2024-06-07 13:40:00,284.75,284.76,284.46,284.61,1929.0,282.531,282.5409,282.2432,282.3921,1929.0
2024-06-07 13:50:00,284.53,284.7,284.39,284.39,5682.0,282.3127,282.4814,282.1738,282.1738,5682.0
2024-06-07 14:00:00,284.36,284.36,283.69,283.77,5122.0,282.144,282.144,281.4792,281.5586,5122.0
2024-06-07 14:10:00,283.69,283.73,283.51,283.62,4931.0,281.4792,281.5189,281.3006,281.4098,4931.0
2024-06-07 14:20:00,283.62,284.35,283.62,284.35,3485.0,281.4098,282.1341,281.4098,282.1341,3485.0
2024-06-07 14:30:00,284.55,284.59,283.98,284.25,6134.0,282.3325,282.3722,281.767,282.0349,6134.0
2024-06-07 14:40:00,284.2,284.74,284.19,284.48,7058.0,281.9853,282.521,281.9753,282.2631,7058.0
2024-06-07 14:50:00,284.48,284.74,284.44,284.6,10376.0,282.2631,282.521,282.2234,282.3821,10376.0
2024-06-07 15:00:00,284.56,284.6,284.13,284.19,6892.0,282.3424,282.3821,281.9158,281.9753,6892.0
2024-06-07 15:10:00,284.19,284.25,284.05,284.17,11604.0,281.9753,282.0349,281.8364,281.9555,11604.0
2024-06-07 15:20:00,284.18,284.35,284.06,284.23,10040.0,281.9654,282.1341,281.8463,282.015,10040.0
2024-06-07 15:30:00,284.23,284.23,283.82,284.09,9332.0,282.015,282.015,281.6082,281.8761,9332.0
2024-06-07 15:40:00,284.1,284.27,283.57,283.64,27628.0,281.886,282.0547,281.3602,281.4296,27628.0
2024-06-07 15:50:00,283.59,283.82,282.98,283.22,39719.0,281.38,281.6082,280.7748,281.0129,39719.0
2024-06-10 09:30:00,283.56,286.8,283.27,286.37,28045.0,281.3502,284.565,281.0625,284.1383,28045.0
2024-06-10 09:40:00,286.48,287.99,285.82,287.94,14043.0,284.2475,285.7457,283.5926,285.6961,14043.0
2024-06-10 09:50:00,287.92,289.65,287.9,289.53,33177.0,285.6763,287.3928,285.6564,287.2737,33177.0
2024-06-10 10:00:00,289.41,289.79,288.09,288.54,66324.0,287.1547,287.5317,285.8449,286.2914,66324.0
2024-06-10 10:10:00,288.31,288.47,286.88,287.94,27791.0,286.0632,286.222,284.6444,285.6961,27791.0
2024-06-10 10:20:00,287.94,288.32,287.31,287.71,35885.0,285.6961,286.0731,285.071,285.4679,35885.0
2024-06-10 10:30:00,287.87,287.87,286.22,286.57,21847.0,285.6267,285.6267,283.9895,284.3368,21847.0
2024-06-10 10:40:00,286.37,286.6,286.25,286.38,15913.0,284.1383,284.3665,284.0193,284.1483,15913.0
2024-06-10 10:50:00,286.54,287.02,286.22,286.32,13819.0,284.307,284.7833,283.9895,284.0887,13819.0
2024-06-10 11:00:00,286.32,286.41,285.2,285.52,21788.0,284.0887,284.178,282.9775,283.295,21788.0
2024-06-10 11:10:00,285.52,285.94,285.26,285.76,16720.0,283.295,283.7117,283.037,283.5331,16720.0
2024-06-10 11:20:00,285.71,285.99,285.18,285.69,10439.0,283.4835,283.7613,282.9576,283.4636,10439.0
2024-06-10 11:30:00,285.78,285.98,285.53,285.54,7474.0,283.5529,283.7514,283.3049,283.3148,7474.0
2024-06-10 11:40:00,285.59,286.3,285.55,286.12,7005.0,283.3644,284.0689,283.3247,283.8903,7005.0
2024-06-10 11:50:00,286.06,286.14,285.81,285.92,8699.0,283.8308,283.9101,283.5827,283.6918,8699.0
2024-06-10 12:00:00,285.94,286.06,285.87,285.87,4820.0,283.7117,283.8308,283.6422,283.6422,4820.0
2024-06-10 12:10:00,285.84,285.84,285.42,285.44,13605.0,283.6125,283.6125,283.1957,283.2156,13605.0
2024-06-10 12:20:00,285.54,286.14,285.54,286.13,8304.0,283.3148,283.9101,283.3148,283.9002,8304.0
2024-06-10 12:30:00,286.07,286.19,286.0,286.07,4421.0,283.8407,283.9597,283.7712,283.8407,4421.0
2024-06-10 12:40:00,286.0,286.4,286.0,286.29,5058.0,283.7712,284.1681,283.7712,284.059,5058.0
2024-06-10 12:50:00,286.28,286.35,286.06,286.13,3732.0,284.049,284.1185,283.8308,283.9002,3732.0
2024-06-10 13:00:00,286.02,286.04,285.41,285.9,15079.0,283.7911,283.8109,283.1858,283.672,15079.0
2024-06-10 13:10:00,285.9,285.9,285.06,285.21,34291.0,283.672,283.672,282.8385,282.9874,34291.0
2024-06-10 13:20:00,285.0,285.47,285.0,285.2,3880.0,282.779,283.2454,282.779,282.9775,3880.0
2024-06-10 13:30:00,285.3,285.46,284.97,285.22,9875.0,283.0767,283.2354,282.7493,282.9973,9875.0
2024-06-10 13:40:00,285.07,286.62,285.07,286.62,12007.0,282.8485,284.3864,282.8485,284.3864,12007.0
2024-06-10 13:50:00,286.62,286.67,286.3,286.62,10242.0,284.3864,284.436,284.0689,284.3864,10242.0
2024-06-10 14:00:00,286.45,287.06,286.45,287.03,6151.0,284.2177,284.823,284.2177,284.7932,6151.0
2024-06-10 14:10:00,287.09,287.86,286.98,287.85,5614.0,284.8527,285.6167,284.7436,285.6068,5614.0
2024-06-10 14:20:00,287.82,287.91,287.23,287.57,7799.0,285.577,285.6663,284.9916,285.329,7799.0
2024-06-10 14:30:00,287.6,287.97,287.51,287.66,10908.0,285.3588,285.7259,285.2695,285.4183,10908.0
2024-06-10 14:40:00,287.72,287.78,287.21,287.46,6235.0,285.4778,285.5374,284.9718,285.2198,6235.0
2024-06-10 14:50:00,287.44,287.84,287.35,287.72,12397.0,285.2,285.5969,285.1107,285.4778,12397.0
2024-06-10 15:00:00,287.81,288.1,287.61,287.71,24145.0,285.5671,285.8549,285.3687,285.4679,24145.0
2024-06-10 15:10:00,287.71,287.84,287.5,287.84,11538.0,285.4679,285.5969,285.2595,285.5969,11538.0
2024-06-10 15:20:00,287.91,288.02,287.4,287.46,13568.0,285.6663,285.7755,285.1603,285.2198,13568.0
2024-06-10 15:30:00,287.58,287.67,287.01,287.13,16525.0,285.3389,285.4282,284.7734,284.8924,16525.0
2024-06-10 15:40:00,287.13,287.25,286.8,287.01,18081.0,284.8924,285.0115,284.565,284.7734,18081.0
2024-06-10 15:50:00,286.98,287.67,286.54,287.0,198893.0,284.7436,285.4282,284.307,284.7634,198893.0
2024-06-11 09:30:00,287.11,287.84,286.7,287.8,16921.0,284.8726,285.5969,284.4658,285.5572,16921.0
2024-06-11 09:40:00,287.52,288.01,286.75,287.29,20101.0,285.2794,285.7656,284.5154,285.0512,20101.0
2024-06-11 09:50:00,287.36,288.66,287.1,288.66,27135.0,285.1206,286.4105,284.8627,286.4105,27135.0
2024-06-11 10:00:00,288.46,289.94,288.28,289.69,46971.0,286.2121,287.6805,286.0335,287.4325,46971.0
2024-06-11 10:10:00,289.78,290.81,288.25,289.88,176943.0,287.5218,288.5437,286.0037,287.621,176943.0
2024-06-11 10:20:00,289.78,290.5,289.19,289.27,25856.0,287.5218,288.2362,286.9364,287.0157,25856.0
2024-06-11 10:30:00,289.23,290.92,289.23,290.54,77085.0,286.9761,288.6529,286.9761,288.2758,77085.0
2024-06-11 10:40:00,290.54,290.9,290.25,290.78,73393.0,288.2758,288.633,287.9881,288.514,73393.0
2024-06-11 10:50:00,290.98,291.96,290.97,291.85,68664.0,288.7124,289.6848,288.7025,289.5756,68664.0
2024-06-11 11:00:00,291.91,291.99,290.9,291.0,31671.0,289.6352,289.7145,288.633,288.7323,31671.0
2024-06-11 11:10:00,291.03,291.44,290.52,290.52,33245.0,288.762,289.1688,288.256,288.256,33245.0
2024-06-11 11:20:00,290.65,291.47,290.2,291.4,43221.0,288.385,289.1986,287.9385,289.1291,43221.0
2024-06-11 11:30:00,291.38,292.5,291.28,291.85,36036.0,289.1093,290.2206,289.0101,289.5756,36036.0
2024-06-11 11:40:00,291.75,292.56,291.75,292.24,30717.0,289.4764,290.2801,289.4764,289.9626,30717.0
2024-06-11 11:50:00,292.33,292.58,292.0,292.24,47727.0,290.0519,290.2999,289.7245,289.9626,47727.0
2024-06-11 12:00:00,292.27,292.29,291.86,292.25,32623.0,289.9924,290.0122,289.5856,289.9725,32623.0
2024-06-11 12:10:00,292.25,292.59,292.01,292.53,39609.0,289.9725,290.3099,289.7344,290.2503,39609.0
2024-06-11 12:20:00,292.51,293.33,292.39,293.01,50055.0,290.2305,291.0441,290.1114,290.7266,50055.0
2024-06-11 12:30:00,293.06,293.38,292.77,292.77,20228.0,290.7762,291.0937,290.4885,290.4885,20228.0
2024-06-11 12:40:00,292.8,292.98,291.8,291.84,13714.0,290.5182,290.6968,289.526,289.5657,13714.0
2024-06-11 12:50:00,291.84,292.29,291.77,292.29,22431.0,289.5657,290.0122,289.4963,290.0122,22431.0
2024-06-11 13:00:00,292.35,293.18,292.2,293.07,17261.0,290.0717,290.8953,289.9229,290.7861,17261.0
2024-06-11 13:10:00,293.07,293.24,292.7,293.18,32496.0,290.7861,290.9548,290.419,290.8953,32496.0
2024-06-11 13:20:00,293.18,293.18,292.69,292.85,30618.0,290.8953,290.8953,290.4091,290.5678,30618.0
2024-06-11 13:30:00,292.89,293.03,292.45,292.45,17633.0,290.6075,290.7464,290.171,290.171,17633.0
2024-06-11 13:40:00,292.6,292.9,292.35,292.89,13225.0,290.3198,290.6175,290.0717,290.6075,13225.0
2024-06-11 13:50:00,292.89,293.08,292.77,293.08,23769.0,290.6075,290.7961,290.4885,290.7961,23769.0
2024-06-11 14:00:00,293.03,293.29,292.88,293.28,32788.0,290.7464,291.0044,290.5976,290.9945,32788.0
2024-06-11 14:10:00,293.24,293.83,293.24,293.69,14338.0,290.9548,291.5402,290.9548,291.4013,14338.0
2024-06-11 14:20:00,293.68,293.83,292.99,293.09,23006.0,291.3914,291.5402,290.7068,290.806,23006.0
2024-06-11 14:30:00,293.0,293.12,292.9,292.98,32466.0,290.7167,290.8357,290.6175,290.6968,32466.0
2024-06-11 14:40:00,293.05,293.12,293.01,293.06,22748.0,290.7663,290.8357,290.7266,290.7762,22748.0
2024-06-11 14:50:00,293.01,293.42,292.98,293.18,22611.0,290.7266,291.1334,290.6968,290.8953,22611.0
2024-06-11 15:00:00,293.14,293.54,293.13,293.37,25108.0,290.8556,291.2525,290.8457,291.0838,25108.0
2024-06-11 15:10:00,293.42,293.59,293.14,293.48,31213.0,291.1334,291.3021,290.8556,291.1929,31213.0
2024-06-11 15:20:00,293.46,293.99,293.44,293.9,31715.0,291.1731,291.699,291.1532,291.6097,31715.0
2024-06-11 15:30:00,293.9,294.1,293.77,294.04,46263.0,291.6097,291.8081,291.4807,291.7486,46263.0
2024-06-11 15:40:00,294.0,294.22,293.72,294.01,126688.0,291.7089,291.9272,291.4311,291.7188,126688.0
2024-06-11 15:50:00,293.97,294.41,293.35,293.7,350786.0,291.6791,292.1157,291.0639,291.4112,350786.0
2024-06-12 09:30:00,293.92,293.92,291.76,292.29,39889.0,291.6295,291.6295,289.4863,290.0122,39889.0
2024-06-12 09:40:00,292.29,292.73,291.37,291.94,47712.0,290.0122,290.4488,289.0994,289.6649,47712.0
2024-06-12 09:50:00,291.93,293.64,291.32,292.94,12299.0,289.655,291.3517,289.0498,290.6571,12299.0
2024-06-12 10:00:00,292.73,292.97,291.74,291.9,52648.0,290.4488,290.6869,289.4665,289.6252,52648.0
2024-06-12 10:10:00,291.83,292.25,291.59,291.93,24697.0,289.5558,289.9725,289.3177,289.655,24697.0
2024-06-12 10:20:00,291.79,292.54,291.71,292.41,13620.0,289.5161,290.2603,289.4367,290.1313,13620.0
2024-06-12 10:30:00,292.52,292.66,292.14,292.46,7961.0,290.2404,290.3793,289.8634,290.1809,7961.0
2024-06-12 10:40:00,292.46,293.15,292.46,292.92,7379.0,290.1809,290.8655,290.1809,290.6373,7379.0
2024-06-12 10:50:00,292.74,292.83,292.0,292.68,7908.0,290.4587,290.548,289.7245,290.3992,7908.0
2024-06-12 11:00:00,292.66,293.08,292.63,292.92,26811.0,290.3793,290.7961,290.3496,290.6373,26811.0
2024-06-12 11:10:00,292.84,292.94,292.67,292.77,17722.0,290.5579,290.6571,290.3892,290.4885,17722.0
2024-06-12 11:20:00,292.86,293.57,292.82,293.57,10615.0,290.5778,291.2822,290.5381,291.2822,10615.0
2024-06-12 11:30:00,293.63,293.9,293.55,293.9,8729.0,291.3418,291.6097,291.2624,291.6097,8729.0
2024-06-12 11:40:00,293.88,294.12,293.54,294.11,11084.0,291.5898,291.8279,291.2525,291.818,11084.0
2024-06-12 11:50:00,294.12,294.54,294.08,294.31,13379.0,291.8279,292.2447,291.7883,292.0165,13379.0
2024-06-12 12:00:00,294.38,294.73,294.13,294.64,16247.0,292.0859,292.4332,291.8379,292.3439,16247.0
2024-06-12 12:10:00,294.61,295.28,294.61,295.22,21494.0,292.3141,292.9789,292.3141,292.9194,21494.0
2024-06-12 12:20:00,295.15,295.86,295.07,295.68,27393.0,292.8499,293.5544,292.7705,293.3758,27393.0
2024-06-12 12:30:00,295.56,295.86,295.5,295.76,35586.0,293.2567,293.5544,293.1972,293.4552,35586.0
2024-06-12 12:40:00,295.73,295.96,295.67,295.69,19975.0,293.4254,293.6536,293.3659,293.3857,19975.0
2024-06-12 12:50:00,295.67,295.76,295.45,295.56,12856.0,293.3659,293.4552,293.1476,293.2567,12856.0
2024-06-12 13:00:00,295.47,295.66,295.46,295.6,6736.0,293.1674,293.3559,293.1575,293.2964,6736.0
2024-06-12 13:10:00,295.57,295.64,295.15,295.25,14458.0,293.2666,293.3361,292.8499,292.9491,14458.0
2024-06-12 13:20:00,295.27,295.27,294.26,294.31,9854.0,292.969,292.969,291.9669,292.0165,9854.0
2024-06-12 13:30:00,294.12,294.44,294.01,294.44,11294.0,291.8279,292.1455,291.7188,292.1455,11294.0
2024-06-12 13:40:00,294.49,294.67,294.46,294.63,4228.0,292.1951,292.3737,292.1653,292.334,4228.0
2024-06-12 13:50:00,294.63,295.02,294.57,294.79,12422.0,292.334,292.7209,292.2744,292.4927,12422.0
2024-06-12 14:00:00,294.7,295.11,293.87,295.0,20950.0,292.4034,292.8102,291.5799,292.7011,20950.0
2024-06-12 14:10:00,295.07,295.07,294.57,294.8,9087.0,292.7705,292.7705,292.2744,292.5026,9087.0
2024-06-12 14:20:00,294.77,295.19,294.74,294.93,21843.0,292.4729,292.8896,292.4431,292.6316,21843.0
2024-06-12 14:30:00,294.93,295.28,294.65,295.28,17815.0,292.6316,292.9789,292.3538,292.9789,17815.0
2024-06-12 14:40:00,295.25,295.28,294.69,295.1,15321.0,292.9491,292.9789,292.3935,292.8003,15321.0
2024-06-12 14:50:00,295.12,295.29,294.8,295.29,14292.0,292.8202,292.9888,292.5026,292.9888,14292.0
2024-06-12 15:00:00,295.2,295.74,295.19,295.6,9444.0,292.8995,293.4353,292.8896,293.2964,9444.0
2024-06-12 15:10:00,295.6,295.71,295.01,295.71,13652.0,293.2964,293.4056,292.711,293.4056,13652.0
2024-06-12 15:20:00,295.62,296.05,294.8,295.07,29555.0,293.3163,293.7429,292.5026,292.7705,29555.0
2024-06-12 15:30:00,295.04,295.24,294.88,295.02,36092.0,292.7408,292.9392,292.582,292.7209,36092.0
2024-06-12 15:40:00,294.97,295.54,294.83,295.34,43684.0,292.6713,293.2369,292.5324,293.0384,43684.0
2024-06-12 15:50:00,295.14,295.47,294.89,295.03,121665.0,292.84,293.1674,292.5919,292.7309,121665.0
2024-06-13 09:30:00,295.51,296.48,294.22,295.75,21072.0,293.2071,294.1696,291.9272,293.4452,21072.0
2024-06-13 09:40:00,295.92,296.08,295.04,295.29,26460.0,293.6139,293.7727,292.7408,292.9888,26460.0
2024-06-13 09:50:00,295.04,295.69,294.84,295.43,18238.0,292.7408,293.3857,292.5423,293.1277,18238.0
2024-06-13 10:00:00,295.35,295.72,294.76,294.94,16070.0,293.0484,293.4155,292.463,292.6416,16070.0
2024-06-13 10:10:00,294.94,295.33,294.7,295.23,11126.0,292.6416,293.0285,292.4034,292.9293,11126.0
2024-06-13 10:20:00,295.22,295.5,294.9,294.99,10443.0,292.9194,293.1972,292.6019,292.6912,10443.0
2024-06-13 10:30:00,294.99,295.27,294.94,294.95,8670.0,292.6912,292.969,292.6416,292.6515,8670.0
2024-06-13 10:40:00,295.05,295.21,294.83,295.03,40399.0,292.7507,292.9095,292.5324,292.7309,40399.0
2024-06-13 10:50:00,295.0,295.0,294.48,294.8,13920.0,292.7011,292.7011,292.1851,292.5026,13920.0
2024-06-13 11:00:00,294.79,295.16,294.42,295.16,18096.0,292.4927,292.8598,292.1256,292.8598,18096.0
2024-06-13 11:10:00,295.1,295.43,295.09,295.37,13401.0,292.8003,293.1277,292.7904,293.0682,13401.0
2024-06-13 11:20:00,295.37,295.62,294.78,294.85,18440.0,293.0682,293.3163,292.4828,292.5523,18440.0
2024-06-13 11:30:00,294.92,295.14,294.91,294.93,12386.0,292.6217,292.84,292.6118,292.6316,12386.0
2024-06-13 11:40:00,294.93,295.0,294.8,294.97,9271.0,292.6316,292.7011,292.5026,292.6713,9271.0
2024-06-13 11:50:00,295.02,295.02,294.84,294.91,8915.0,292.7209,292.7209,292.5423,292.6118,8915.0
2024-06-13 12:00:00,294.84,294.85,294.4,294.49,12156.0,292.5423,292.5523,292.1058,292.1951,12156.0
2024-06-13 12:10:00,294.49,294.95,294.48,294.87,15082.0,292.1951,292.6515,292.1851,292.5721,15082.0
2024-06-13 12:20:00,294.84,295.03,294.78,294.85,8772.0,292.5423,292.7309,292.4828,292.5523,8772.0
2024-06-13 12:30:00,294.92,294.95,294.58,294.94,8655.0,292.6217,292.6515,292.2844,292.6416,8655.0
2024-06-13 12:40:00,294.94,295.0,294.58,294.65,10526.0,292.6416,292.7011,292.2844,292.3538,10526.0
2024-06-13 12:50:00,294.65,294.99,294.63,294.9,6111.0,292.3538,292.6912,292.334,292.6019,6111.0
2024-06-13 13:00:00,294.9,295.13,294.57,294.71,18438.0,292.6019,292.8301,292.2744,292.4133,18438.0
2024-06-13 13:10:00,294.8,294.89,294.62,294.85,5888.0,292.5026,292.5919,292.324,292.5523,5888.0
2024-06-13 13:20:00,294.78,294.89,294.6,294.61,11970.0,292.4828,292.5919,292.3042,292.3141,11970.0
2024-06-13 13:30:00,294.65,294.87,294.59,294.85,8319.0,292.3538,292.5721,292.2943,292.5523,8319.0
2024-06-13 13:40:00,294.89,294.95,294.58,294.8,10587.0,292.5919,292.6515,292.2844,292.5026,10587.0
2024-06-13 13:50:00,294.8,294.87,294.61,294.81,7297.0,292.5026,292.5721,292.3141,292.5126,7297.0
2024-06-13 14:00:00,294.75,294.96,294.7,294.93,6219.0,292.453,292.6614,292.4034,292.6316,6219.0
2024-06-13 14:10:00,295.0,295.1,294.89,294.94,13773.0,292.7011,292.8003,292.5919,292.6416,13773.0
2024-06-13 14:20:00,294.93,294.93,294.83,294.93,5493.0,292.6316,292.6316,292.5324,292.6316,5493.0
2024-06-13 14:30:00,294.85,295.07,294.84,294.91,5168.0,292.5523,292.7705,292.5423,292.6118,5168.0
2024-06-13 14:40:00,295.0,295.28,294.97,295.09,9844.0,292.7011,292.9789,292.6713,292.7904,9844.0
2024-06-13 14:50:00,295.01,295.13,294.89,294.97,21631.0,292.711,292.8301,292.5919,292.6713,21631.0
2024-06-13 15:00:00,294.95,295.11,294.76,295.05,23681.0,292.6515,292.8102,292.463,292.7507,23681.0
2024-06-13 15:10:00,295.04,295.24,295.02,295.2,13001.0,292.7408,292.9392,292.7209,292.8995,13001.0
2024-06-13 15:20:00,295.2,295.25,294.9,295.0,29165.0,292.8995,292.9491,292.6019,292.7011,29165.0
2024-06-13 15:30:00,294.92,295.13,294.9,295.11,17851.0,292.6217,292.8301,292.6019,292.8102,17851.0
2024-06-13 15:40:00,295.15,295.5,295.03,295.21,20088.0,292.8499,293.1972,292.7309,292.9095,20088.0
2024-06-13 15:50:00,295.19,295.62,294.8,295.4,113512.0,292.8896,293.3163,292.5026,293.098,113512.0
2024-06-14 09:30:00,295.42,295.95,294.84,295.0,11855.0,293.1178,293.6437,292.5423,292.7011,11855.0
2024-06-14 09:40:00,295.24,295.37,294.87,294.96,13190.0,292.9392,293.0682,292.5721,292.6614,13190.0
2024-06-14 09:50:00,295.0,295.34,294.8,295.18,66286.0,292.7011,293.0384,292.5026,292.8797,66286.0
2024-06-14 10:00:00,295.01,295.25,294.87,295.11,24413.0,292.711,292.9491,292.5721,292.8102,24413.0
2024-06-14 10:10:00,295.11,295.11,294.66,294.88,19227.0,292.8102,292.8102,292.3637,292.582,19227.0
2024-06-14 10:20:00,294.88,295.01,294.73,294.99,28174.0,292.582,292.711,292.4332,292.6912,28174.0
2024-06-14 10:30:00,294.97,295.12,294.85,295.03,7681.0,292.6713,292.8202,292.5523,292.7309,7681.0
2024-06-14 10:40:00,295.03,295.69,295.02,295.25,12229.0,292.7309,293.3857,292.7209,292.9491,12229.0
2024-06-14 10:50:00,295.16,295.43,295.15,295.27,6621.0,292.8598,293.1277,292.8499,292.969,6621.0
2024-06-14 11:00:00,295.43,295.43,294.84,294.85,4396.0,293.1277,293.1277,292.5423,292.5523,4396.0
2024-06-14 11:10:00,294.93,295.23,294.85,295.13,4013.0,292.6316,292.9293,292.5523,292.8301,4013.0
2024-06-14 11:20:00,295.17,295.5,295.17,295.5,3822.0,292.8698,293.1972,292.8698,293.1972,3822.0
2024-06-14 11:30:00,295.59,295.82,295.54,295.55,6349.0,293.2865,293.5147,293.2369,293.2468,6349.0
2024-06-14 11:40:00,295.54,295.54,295.07,295.08,3767.0,293.2369,293.2369,292.7705,292.7805,3767.0
2024-06-14 11:50:00,295.11,295.25,294.89,295.1,3366.0,292.8102,292.9491,292.5919,292.8003,3366.0
2024-06-14 12:00:00,294.96,295.06,294.87,294.97,3705.0,292.6614,292.7606,292.5721,292.6713,3705.0
2024-06-14 12:10:00,295.0,295.07,294.93,295.06,5400.0,292.7011,292.7705,292.6316,292.7606,5400.0
2024-06-14 12:20:00,295.15,295.24,295.15,295.21,1812.0,292.8499,292.9392,292.8499,292.9095,1812.0
2024-06-14 12:30:00,295.21,295.27,295.1,295.23,4216.0,292.9095,292.969,292.8003,292.9293,4216.0
2024-06-14 12:40:00,295.29,295.35,295.2,295.32,2305.0,292.9888,293.0484,292.8995,293.0186,2305.0
2024-06-14 12:50:00,295.32,295.39,295.18,295.38,7693.0,293.0186,293.088,292.8797,293.0781,7693.0
2024-06-14 13:00:00,295.33,295.44,295.31,295.31,4117.0,293.0285,293.1377,293.0087,293.0087,4117.0
2024-06-14 13:10:00,295.34,295.4,295.27,295.31,2616.0,293.0384,293.098,292.969,293.0087,2616.0
2024-06-14 13:20:00,295.32,295.41,295.0,295.0,4328.0,293.0186,293.1079,292.7011,292.7011,4328.0
2024-06-14 13:30:00,295.13,295.13,294.88,295.11,4664.0,292.8301,292.8301,292.582,292.8102,4664.0
2024-06-14 13:40:00,295.0,295.13,294.99,295.06,3983.0,292.7011,292.8301,292.6912,292.7606,3983.0
2024-06-14 13:50:00,295.09,295.21,295.01,295.05,11934.0,292.7904,292.9095,292.711,292.7507,11934.0
2024-06-14 14:00:00,295.05,295.11,294.82,294.89,12581.0,292.7507,292.8102,292.5225,292.5919,12581.0
2024-06-14 14:10:00,294.89,295.39,294.88,295.39,7970.0,292.5919,293.088,292.582,293.088,7970.0
2024-06-14 14:20:00,295.34,295.6,295.34,295.38,3167.0,293.0384,293.2964,293.0384,293.0781,3167.0
2024-06-14 14:30:00,295.46,295.46,295.36,295.36,450.0,293.1575,293.1575,293.0583,293.0583,450.0
2024-06-14 14:40:00,295.28,295.43,295.16,295.26,3169.0,292.9789,293.1277,292.8598,292.9591,3169.0
2024-06-14 14:50:00,295.26,295.28,295.08,295.08,2567.0,292.9591,292.9789,292.7805,292.7805,2567.0
2024-06-14 15:00:00,295.15,295.34,295.08,295.31,5937.0,292.8499,293.0384,292.7805,293.0087,5937.0
2024-06-14 15:10:00,295.3,295.39,295.2,295.39,2665.0,292.9987,293.088,292.8995,293.088,2665.0
2024-06-14 15:20:00,295.39,295.52,295.31,295.36,7375.0,293.088,293.217,293.0087,293.0583,7375.0
2024-06-14 15:30:00,295.3,295.37,294.95,295.34,28265.0,292.9987,293.0682,292.6515,293.0384,28265.0
2024-06-14 15:40:00,295.31,295.54,295.15,295.18,11940.0,293.0087,293.2369,292.8499,292.8797,11940.0
2024-06-14 15:50:00,295.18,295.41,295.03,295.39,52076.0,292.8797,293.1079,292.7309,293.088,52076.0
2024-06-17 09:30:00,295.0,296.06,294.64,295.25,10750.0,292.7011,293.7528,292.3439,292.9491,10750.0
2024-06-17 09:40:00,295.38,295.76,295.2,295.21,13051.0,293.0781,293.4552,292.8995,292.9095,13051.0
2024-06-17 09:50:00,295.45,296.89,295.41,296.69,19684.0,293.1476,294.5764,293.1079,294.3779,19684.0
2024-06-17 10:00:00,296.72,298.21,296.45,298.1,44880.0,294.4077,295.8861,294.1398,295.7769,44880.0
2024-06-17 10:10:00,298.26,298.94,298.12,298.26,24681.0,295.9357,296.6104,295.7968,295.9357,24681.0
2024-06-17 10:20:00,298.36,299.61,298.36,299.59,36061.0,296.0349,297.2752,296.0349,297.2553,36061.0
2024-06-17 10:30:00,299.56,299.62,298.19,298.28,27698.0,297.2256,297.2851,295.8662,295.9555,27698.0
2024-06-17 10:40:00,298.23,299.34,298.22,299.31,25887.0,295.9059,297.0073,295.896,296.9775,25887.0
2024-06-17 10:50:00,299.44,299.44,298.15,298.31,14846.0,297.1065,297.1065,295.8265,295.9853,14846.0
2024-06-17 11:00:00,298.24,298.7,298.13,298.66,15161.0,295.9158,296.3723,295.8067,296.3326,15161.0
2024-06-17 11:10:00,298.64,299.4,298.64,299.4,21595.0,296.3127,297.0668,296.3127,297.0668,21595.0
2024-06-17 11:20:00,299.46,300.1,299.33,299.92,149222.0,297.1263,297.7613,296.9973,297.5827,149222.0
2024-06-17 11:30:00,299.95,299.95,298.95,299.19,16392.0,297.6125,297.6125,296.6203,296.8584,16392.0
2024-06-17 11:40:00,299.28,299.53,299.1,299.38,14262.0,296.9477,297.1958,296.7691,297.047,14262.0
2024-06-17 11:50:00,299.52,299.63,299.05,299.06,14668.0,297.1859,297.295,296.7195,296.7294,14668.0
2024-06-17 12:00:00,299.04,299.05,298.39,298.56,8146.0,296.7096,296.7195,296.0647,296.2333,8146.0
2024-06-17 12:10:00,298.4,298.83,298.29,298.68,11743.0,296.0746,296.5012,295.9654,296.3524,11743.0
2024-06-17 12:20:00,298.79,299.12,298.69,299.12,10000.0,296.4616,296.789,296.3623,296.789,10000.0
2024-06-17 12:30:00,299.18,299.29,299.14,299.22,7466.0,296.8485,296.9577,296.8088,296.8882,7466.0
2024-06-17 12:40:00,299.22,299.44,299.09,299.44,5954.0,296.8882,297.1065,296.7592,297.1065,5954.0
2024-06-17 12:50:00,299.48,299.54,299.37,299.44,4773.0,297.1462,297.2057,297.037,297.1065,4773.0
2024-06-17 13:00:00,299.47,299.69,299.4,299.46,8728.0,297.1363,297.3545,297.0668,297.1263,8728.0
2024-06-17 13:10:00,299.37,300.0,299.33,300.0,25277.0,297.037,297.6621,296.9973,297.6621,25277.0
2024-06-17 13:20:00,299.96,300.01,299.68,300.0,26833.0,297.6224,297.672,297.3446,297.6621,26833.0
2024-06-17 13:30:00,299.92,300.02,299.87,299.95,9963.0,297.5827,297.682,297.5331,297.6125,9963.0
2024-06-17 13:40:00,299.87,299.97,299.61,299.94,15714.0,297.5331,297.6324,297.2752,297.6026,15714.0
2024-06-17 13:50:00,299.89,299.97,299.76,299.94,5837.0,297.553,297.6324,297.424,297.6026,5837.0
2024-06-17 14:00:00,299.94,300.01,299.89,299.99,17628.0,297.6026,297.672,297.553,297.6522,17628.0
2024-06-17 14:10:00,300.0,300.03,299.63,299.91,19419.0,297.6621,297.6919,297.295,297.5728,19419.0
2024-06-17 14:20:00,299.92,299.99,299.87,299.94,10031.0,297.5827,297.6522,297.5331,297.6026,10031.0
2024-06-17 14:30:00,299.93,299.93,299.6,299.71,20726.0,297.5927,297.5927,297.2652,297.3744,20726.0
2024-06-17 14:40:00,299.71,299.83,299.44,299.68,17359.0,297.3744,297.4934,297.1065,297.3446,17359.0
2024-06-17 14:50:00,299.71,299.81,299.17,299.17,36512.0,297.3744,297.4736,296.8386,296.8386,36512.0
2024-06-17 15:00:00,299.17,299.56,299.16,299.51,26561.0,296.8386,297.2256,296.8287,297.1759,26561.0
2024-06-17 15:10:00,299.51,299.67,299.44,299.6,35488.0,297.1759,297.3347,297.1065,297.2652,35488.0
2024-06-17 15:20:00,299.67,299.99,299.44,299.94,57684.0,297.3347,297.6522,297.1065,297.6026,57684.0
2024-06-17 15:30:00,299.91,300.04,299.83,300.0,82774.0,297.5728,297.7018,297.4934,297.6621,82774.0
2024-06-17 15:40:00,300.01,300.03,299.68,300.01,146421.0,297.672,297.6919,297.3446,297.672,146421.0
2024-06-17 15:50:00,299.97,300.05,299.27,299.96,177402.0,297.6324,297.7117,296.9378,297.6224,177402.0
2024-06-18 09:30:00,300.07,301.88,299.36,300.15,20669.0,297.7316,299.5275,297.0271,297.811,20669.0
2024-06-18 09:40:00,300.02,300.16,298.33,299.04,26537.0,297.682,297.8209,296.0051,296.7096,26537.0
2024-06-18 09:50:00,299.19,299.26,298.62,298.63,8218.0,296.8584,296.9279,296.2929,296.3028,8218.0
2024-06-18 10:00:00,298.76,298.81,298.07,298.13,16292.0,296.4318,296.4814,295.7472,295.8067,16292.0
2024-06-18 10:10:00,298.02,298.07,297.41,297.72,13732.0,295.6976,295.7472,295.0923,295.3999,13732.0
2024-06-18 10:20:00,297.78,297.96,297.24,297.37,20697.0,295.4594,295.638,294.9236,295.0526,20697.0
2024-06-18 10:30:00,297.28,297.58,297.01,297.41,19831.0,294.9633,295.261,294.6954,295.0923,19831.0
2024-06-18 10:40:00,297.38,298.04,297.32,297.82,4276.0,295.0625,295.7174,295.003,295.4991,4276.0
2024-06-18 10:50:00,297.82,298.14,297.73,298.09,11915.0,295.4991,295.8166,295.4098,295.767,11915.0
2024-06-18 11:00:00,298.09,298.68,298.05,298.57,4790.0,295.767,296.3524,295.7273,296.2433,4790.0
2024-06-18 11:10:00,298.51,298.95,298.51,298.62,11325.0,296.1837,296.6203,296.1837,296.2929,11325.0
2024-06-18 11:20:00,298.59,299.64,298.51,299.59,10041.0,296.2631,297.3049,296.1837,297.2553,10041.0
2024-06-18 11:30:00,299.63,299.75,299.34,299.34,5237.0,297.295,297.4141,297.0073,297.0073,5237.0
2024-06-18 11:40:00,299.31,299.74,299.3,299.7,7651.0,296.9775,297.4041,296.9676,297.3645,7651.0
2024-06-18 11:50:00,299.62,299.71,299.1,299.2,11280.0,297.2851,297.3744,296.7691,296.8684,11280.0
2024-06-18 12:00:00,299.2,299.78,299.11,299.78,5313.0,296.8684,297.4438,296.7791,297.4438,5313.0
2024-06-18 12:10:00,299.77,299.83,299.55,299.56,8413.0,297.4339,297.4934,297.2156,297.2256,8413.0
2024-06-18 12:20:00,299.51,299.6,299.38,299.5,10218.0,297.1759,297.2652,297.047,297.166,10218.0
2024-06-18 12:30:00,299.5,299.7,299.49,299.61,9345.0,297.166,297.3645,297.1561,297.2752,9345.0
2024-06-18 12:40:00,299.61,299.76,299.6,299.71,5035.0,297.2752,297.424,297.2652,297.3744,5035.0
2024-06-18 12:50:00,299.81,300.1,299.38,299.44,15471.0,297.4736,297.7613,297.047,297.1065,15471.0
2024-06-18 13:00:00,299.36,299.36,298.86,299.3,14232.0,297.0271,297.0271,296.531,296.9676,14232.0
2024-06-18 13:10:00,299.22,299.27,298.97,299.02,3522.0,296.8882,296.9378,296.6401,296.6898,3522.0
2024-06-18 13:20:00,298.94,299.0,298.51,298.56,7822.0,296.6104,296.6699,296.1837,296.2333,7822.0
2024-06-18 13:30:00,298.48,298.58,298.28,298.42,3576.0,296.154,296.2532,295.9555,296.0944,3576.0
2024-06-18 13:40:00,298.38,298.54,298.23,298.46,4066.0,296.0547,296.2135,295.9059,296.1341,4066.0
2024-06-18 13:50:00,298.47,298.65,298.32,298.4,9233.0,296.144,296.3226,295.9952,296.0746,9233.0
2024-06-18 14:00:00,298.3,298.37,298.1,298.21,5264.0,295.9754,296.0448,295.7769,295.8861,5264.0
2024-06-18 14:10:00,298.21,298.26,297.63,297.73,9831.0,295.8861,295.9357,295.3106,295.4098,9831.0
2024-06-18 14:20:00,297.79,297.9,297.41,297.69,13095.0,295.4693,295.5785,295.0923,295.3701,13095.0
2024-06-18 14:30:00,297.58,297.83,297.58,297.82,4554.0,295.261,295.509,295.261,295.4991,4554.0
2024-06-18 14:40:00,297.82,297.98,297.51,297.56,9851.0,295.4991,295.6579,295.1915,295.2411,9851.0
2024-06-18 14:50:00,297.56,297.6,297.23,297.36,15941.0,295.2411,295.2808,294.9137,295.0427,15941.0
2024-06-18 15:00:00,297.36,297.36,296.96,296.96,11288.0,295.0427,295.0427,294.6458,294.6458,11288.0
2024-06-18 15:10:00,296.98,296.98,296.72,296.88,10201.0,294.6657,294.6657,294.4077,294.5664,10201.0
2024-06-18 15:20:00,296.91,297.4,296.9,297.25,15463.0,294.5962,295.0824,294.5863,294.9336,15463.0
2024-06-18 15:30:00,297.25,297.3,296.87,296.97,14029.0,294.9336,294.9832,294.5565,294.6557,14029.0
2024-06-18 15:40:00,297.03,297.37,296.96,297.04,14467.0,294.7153,295.0526,294.6458,294.7252,14467.0
2024-06-18 15:50:00,297.05,297.99,297.03,297.74,102347.0,294.7351,295.6678,294.7153,295.4197,102347.0
2024-06-20 09:30:00,297.0,297.73,296.28,297.31,18611.0,294.6855,295.4098,293.9711,294.9931,18611.0
2024-06-20 09:40:00,297.65,297.68,296.57,296.82,22328.0,295.3304,295.3602,294.2589,294.5069,22328.0
2024-06-20 09:50:00,296.58,297.25,296.5,296.59,13620.0,294.2688,294.9336,294.1894,294.2787,13620.0
2024-06-20 10:00:00,296.59,296.97,296.52,296.56,21304.0,294.2787,294.6557,294.2092,294.2489,21304.0
2024-06-20 10:10:00,296.62,296.97,296.22,296.32,19069.0,294.3085,294.6557,293.9116,294.0108,19069.0
2024-06-20 10:20:00,296.32,296.48,295.15,295.77,21736.0,294.0108,294.1696,292.8499,293.4651,21736.0
2024-06-20 10:30:00,295.76,296.2,295.68,295.78,9482.0,293.4552,293.8917,293.3758,293.475,9482.0
2024-06-20 10:40:00,295.78,296.12,295.51,295.71,11200.0,293.475,293.8124,293.2071,293.4056,11200.0
2024-06-20 10:50:00,295.71,295.76,295.23,295.37,9596.0,293.4056,293.4552,292.9293,293.0682,9596.0
2024-06-20 11:00:00,295.25,295.9,295.24,295.75,6619.0,292.9491,293.5941,292.9392,293.4452,6619.0
2024-06-20 11:10:00,295.66,295.84,295.21,295.21,10466.0,293.3559,293.5345,292.9095,292.9095,10466.0
2024-06-20 11:20:00,295.16,295.16,294.71,294.87,15142.0,292.8598,292.8598,292.4133,292.5721,15142.0
2024-06-20 11:30:00,294.81,294.9,294.65,294.67,6902.0,292.5126,292.6019,292.3538,292.3737,6902.0
2024-06-20 11:40:00,294.65,295.0,294.39,295.0,10011.0,292.3538,292.7011,292.0958,292.7011,10011.0
2024-06-20 11:50:00,295.09,295.72,295.09,295.56,8295.0,292.7904,293.4155,292.7904,293.2567,8295.0
2024-06-20 12:00:00,295.56,296.1,295.56,296.02,6472.0,293.2567,293.7925,293.2567,293.7131,6472.0
2024-06-20 12:10:00,295.91,296.02,295.76,295.94,12291.0,293.604,293.7131,293.4552,293.6338,12291.0
2024-06-20 12:20:00,295.9,296.0,295.64,295.93,12256.0,293.5941,293.6933,293.3361,293.6238,12256.0
2024-06-20 12:30:00,295.86,296.48,295.84,296.48,10027.0,293.5544,294.1696,293.5345,294.1696,10027.0
2024-06-20 12:40:00,296.5,296.72,296.19,296.42,4748.0,294.1894,294.4077,293.8818,294.11,4748.0
2024-06-20 12:50:00,296.43,296.72,296.37,296.62,4588.0,294.1199,294.4077,294.0604,294.3085,4588.0
2024-06-20 13:00:00,296.53,296.89,296.37,296.59,4986.0,294.2192,294.5764,294.0604,294.2787,4986.0
2024-06-20 13:10:00,296.46,296.77,296.46,296.69,2955.0,294.1497,294.4573,294.1497,294.3779,2955.0
2024-06-20 13:20:00,296.63,297.4,296.44,297.3,20267.0,294.3184,295.0824,294.1299,294.9832,20267.0
2024-06-20 13:30:00,297.34,297.7,297.0,297.12,17142.0,295.0229,295.38,294.6855,294.8046,17142.0
2024-06-20 13:40:00,297.12,297.49,297.11,297.29,15775.0,294.8046,295.1717,294.7946,294.9732,15775.0
2024-06-20 13:50:00,297.28,297.53,297.07,297.25,11355.0,294.9633,295.2114,294.755,294.9336,11355.0
2024-06-20 14:00:00,297.25,297.38,297.12,297.25,7603.0,294.9336,295.0625,294.8046,294.9336,7603.0
2024-06-20 14:10:00,297.25,297.52,297.08,297.51,10387.0,294.9336,295.2014,294.7649,295.1915,10387.0
2024-06-20 14:20:00,297.51,297.52,297.29,297.37,7041.0,295.1915,295.2014,294.9732,295.0526,7041.0
2024-06-20 14:30:00,297.36,297.44,297.12,297.13,7290.0,295.0427,295.1221,294.8046,294.8145,7290.0
2024-06-20 14:40:00,297.17,297.45,297.16,297.43,5468.0,294.8542,295.132,294.8443,295.1122,5468.0
2024-06-20 14:50:00,297.39,297.62,297.16,297.56,6041.0,295.0725,295.3007,294.8443,295.2411,6041.0
2024-06-20 15:00:00,297.52,297.53,296.89,297.23,6360.0,295.2014,295.2114,294.5764,294.9137,6360.0
2024-06-20 15:10:00,297.2,297.47,297.19,297.4,6082.0,294.8839,295.1518,294.874,295.0824,6082.0
2024-06-20 15:20:00,297.44,297.58,297.32,297.57,8425.0,295.1221,295.261,295.003,295.2511,8425.0
2024-06-20 15:30:00,297.54,297.54,296.71,296.88,13910.0,295.2213,295.2213,294.3978,294.5664,13910.0
2024-06-20 15:40:00,296.78,296.92,296.52,296.53,29873.0,294.4672,294.6061,294.2092,294.2192,29873.0
2024-06-20 15:50:00,296.47,297.34,296.23,296.68,105059.0,294.1596,295.0229,293.9215,294.368,105059.0
2024-06-21 09:30:00,296.82,297.09,296.04,296.96,157745.0,294.5069,294.7748,293.733,294.6458,157745.0
2024-06-21 09:40:00,296.96,296.96,294.76,295.74,13700.0,294.6458,294.6458,292.463,293.4353,13700.0
2024-06-21 09:50:00,296.14,297.11,296.14,296.95,5938.0,293.8322,294.7946,293.8322,294.6359,5938.0
2024-06-21 10:00:00,296.73,296.91,296.11,296.18,4471.0,294.4176,294.5962,293.8024,293.8719,4471.0
2024-06-21 10:10:00,296.3,297.21,296.27,297.11,8047.0,293.991,294.8939,293.9612,294.7946,8047.0
2024-06-21 10:20:00,296.97,297.1,296.58,296.97,8992.0,294.6557,294.7847,294.2688,294.6557,8992.0
2024-06-21 10:30:00,297.02,297.4,296.79,297.4,9423.0,294.7053,295.0824,294.4771,295.0824,9423.0
2024-06-21 10:40:00,297.54,297.56,296.66,296.69,7688.0,295.2213,295.2411,294.3482,294.3779,7688.0
2024-06-21 10:50:00,296.87,297.12,296.68,296.79,5915.0,294.5565,294.8046,294.368,294.4771,5915.0
2024-06-21 11:00:00,296.91,297.5,296.9,297.5,7386.0,294.5962,295.1816,294.5863,295.1816,7386.0
2024-06-21 11:10:00,297.42,297.43,297.09,297.16,18228.0,295.1022,295.1122,294.7748,294.8443,18228.0
2024-06-21 11:20:00,297.1,297.1,296.66,296.66,6491.0,294.7847,294.7847,294.3482,294.3482,6491.0
2024-06-21 11:30:00,296.53,296.87,296.53,296.69,7137.0,294.2192,294.5565,294.2192,294.3779,7137.0
2024-06-21 11:40:00,296.64,296.98,296.61,296.95,5896.0,294.3283,294.6657,294.2985,294.6359,5896.0
2024-06-21 11:50:00,296.97,297.13,296.51,297.13,6299.0,294.6557,294.8145,294.1993,294.8145,6299.0
2024-06-21 12:00:00,297.22,297.22,296.72,297.09,7920.0,294.9038,294.9038,294.4077,294.7748,7920.0
2024-06-21 12:10:00,297.08,297.17,296.89,296.96,7584.0,294.7649,294.8542,294.5764,294.6458,7584.0
2024-06-21 12:20:00,296.9,297.14,296.77,297.14,4179.0,294.5863,294.8244,294.4573,294.8244,4179.0
2024-06-21 12:30:00,297.14,297.27,297.13,297.27,2368.0,294.8244,294.9534,294.8145,294.9534,2368.0
2024-06-21 12:40:00,297.26,297.3,297.05,297.18,17087.0,294.9435,294.9832,294.7351,294.8641,17087.0
2024-06-21 12:50:00,297.18,297.69,297.18,297.35,8400.0,294.8641,295.3701,294.8641,295.0328,8400.0
2024-06-21 13:00:00,297.47,297.58,297.32,297.56,10028.0,295.1518,295.261,295.003,295.2411,10028.0
2024-06-21 13:10:00,297.5,297.65,297.5,297.54,5370.0,295.1816,295.3304,295.1816,295.2213,5370.0
2024-06-21 13:20:00,297.58,297.67,297.39,297.53,9992.0,295.261,295.3503,295.0725,295.2114,9992.0
2024-06-21 13:30:00,297.53,297.62,297.29,297.57,9428.0,295.2114,295.3007,294.9732,295.2511,9428.0
2024-06-21 13:40:00,297.57,297.7,297.21,297.4,11482.0,295.2511,295.38,294.8939,295.0824,11482.0
2024-06-21 13:50:00,297.4,297.78,297.33,297.36,11945.0,295.0824,295.4594,295.0129,295.0427,11945.0
2024-06-21 14:00:00,297.44,297.84,297.28,297.78,14408.0,295.1221,295.519,294.9633,295.4594,14408.0
2024-06-21 14:10:00,297.78,298.24,297.75,298.07,12419.0,295.4594,295.9158,295.4297,295.7472,12419.0
2024-06-21 14:20:00,298.05,298.2,297.74,297.87,17699.0,295.7273,295.8762,295.4197,295.5487,17699.0
2024-06-21 14:30:00,297.95,298.43,297.87,298.29,20852.0,295.6281,296.1044,295.5487,295.9654,20852.0
2024-06-21 14:40:00,298.29,298.49,298.07,298.2,24086.0,295.9654,296.1639,295.7472,295.8762,24086.0
2024-06-21 14:50:00,298.19,298.65,298.19,298.5,19509.0,295.8662,296.3226,295.8662,296.1738,19509.0
2024-06-21 15:00:00,298.5,298.98,298.47,298.82,20942.0,296.1738,296.6501,296.144,296.4913,20942.0
2024-06-21 15:10:00,298.82,299.04,298.81,298.99,24935.0,296.4913,296.7096,296.4814,296.66,24935.0
2024-06-21 15:20:00,298.78,299.0,298.63,298.71,45560.0,296.4516,296.6699,296.3028,296.3822,45560.0
2024-06-21 15:30:00,298.74,298.74,298.15,298.15,42403.0,296.4119,296.4119,295.8265,295.8265,42403.0
2024-06-21 15:40:00,298.14,298.49,297.75,297.76,47443.0,295.8166,296.1639,295.4297,295.4396,47443.0
2024-06-21 15:50:00,297.76,299.0,297.32,297.32,155206.0,295.4396,296.6699,295.003,295.003,155206.0
2024-06-24 09:30:00,297.29,298.0,295.52,296.41,25932.0,294.9732,295.6777,293.217,294.1001,25932.0
2024-06-24 09:40:00,296.76,296.82,296.43,296.67,16058.0,294.4474,294.5069,294.1199,294.3581,16058.0
2024-06-24 09:50:00,296.67,298.23,296.65,297.75,19491.0,294.3581,295.9059,294.3382,295.4297,19491.0
2024-06-24 10:00:00,298.1,298.63,297.35,297.38,26474.0,295.7769,296.3028,295.0328,295.0625,26474.0
2024-06-24 10:10:00,297.43,297.43,297.16,297.19,16331.0,295.1122,295.1122,294.8443,294.874,16331.0
2024-06-24 10:20:00,297.2,297.58,297.03,297.19,33254.0,294.8839,295.261,294.7153,294.874,33254.0
2024-06-24 10:30:00,297.19,297.48,297.18,297.46,19378.0,294.874,295.1618,294.8641,295.1419,19378.0
2024-06-24 10:40:00,297.41,297.86,297.23,297.53,38116.0,295.0923,295.5388,294.9137,295.2114,38116.0
2024-06-24 10:50:00,297.53,297.63,297.35,297.47,23197.0,295.2114,295.3106,295.0328,295.1518,23197.0
2024-06-24 11:00:00,297.47,297.52,297.24,297.25,17773.0,295.1518,295.2014,294.9236,294.9336,17773.0
2024-06-24 11:10:00,297.35,297.8,297.28,297.79,29292.0,295.0328,295.4793,294.9633,295.4693,29292.0
2024-06-24 11:20:00,297.78,297.85,297.53,297.75,21545.0,295.4594,295.5289,295.2114,295.4297,21545.0
2024-06-24 11:30:00,297.75,297.88,297.48,297.48,25621.0,295.4297,295.5586,295.1618,295.1618,25621.0
2024-06-24 11:40:00,297.53,297.6,296.8,297.07,10049.0,295.2114,295.2808,294.4871,294.755,10049.0
2024-06-24 11:50:00,297.11,297.37,297.11,297.21,7917.0,294.7946,295.0526,294.7946,294.8939,7917.0
2024-06-24 12:00:00,297.12,297.19,296.99,297.12,6189.0,294.8046,294.874,294.6756,294.8046,6189.0
2024-06-24 12:10:00,297.11,297.21,297.04,297.12,4714.0,294.7946,294.8939,294.7252,294.8046,4714.0
2024-06-24 12:20:00,297.12,297.25,297.04,297.11,6150.0,294.8046,294.9336,294.7252,294.7946,6150.0
2024-06-24 12:30:00,297.11,297.51,297.08,297.2,12064.0,294.7946,295.1915,294.7649,294.8839,12064.0
2024-06-24 12:40:00,297.21,297.33,297.17,297.25,2600.0,294.8939,295.0129,294.8542,294.9336,2600.0
2024-06-24 12:50:00,297.25,297.44,297.16,297.27,11016.0,294.9336,295.1221,294.8443,294.9534,11016.0
2024-06-24 13:00:00,297.35,297.43,297.15,297.21,6142.0,295.0328,295.1122,294.8343,294.8939,6142.0
2024-06-24 13:10:00,297.21,298.14,297.2,298.07,6137.0,294.8939,295.8166,294.8839,295.7472,6137.0
2024-06-24 13:20:00,298.14,298.29,297.94,298.16,8714.0,295.8166,295.9654,295.6182,295.8365,8714.0
2024-06-24 13:30:00,298.16,298.35,297.95,298.35,5136.0,295.8365,296.025,295.6281,296.025,5136.0
2024-06-24 13:40:00,298.43,299.17,298.33,299.09,22038.0,296.1044,296.8386,296.0051,296.7592,22038.0
2024-06-24 13:50:00,298.99,298.99,298.78,298.89,2181.0,296.66,296.66,296.4516,296.5608,2181.0
2024-06-24 14:00:00,298.83,298.83,298.53,298.73,8180.0,296.5012,296.5012,296.2036,296.402,8180.0
2024-06-24 14:10:00,298.71,299.0,298.62,298.99,6553.0,296.3822,296.6699,296.2929,296.66,6553.0
2024-06-24 14:20:00,299.0,299.17,298.88,299.04,15782.0,296.6699,296.8386,296.5509,296.7096,15782.0
2024-06-24 14:30:00,299.04,299.11,298.93,298.93,17843.0,296.7096,296.7791,296.6005,296.6005,17843.0
2024-06-24 14:40:00,299.03,299.07,298.79,298.89,6796.0,296.6997,296.7394,296.4616,296.5608,6796.0
2024-06-24 14:50:00,298.81,299.07,298.81,299.0,15530.0,296.4814,296.7394,296.4814,296.6699,15530.0
2024-06-24 15:00:00,298.99,299.11,298.36,298.36,4884.0,296.66,296.7791,296.0349,296.0349,4884.0
2024-06-24 15:10:00,298.48,298.52,298.25,298.4,5736.0,296.154,296.1937,295.9258,296.0746,5736.0
2024-06-24 15:20:00,298.32,298.69,298.22,298.28,14628.0,295.9952,296.3623,295.896,295.9555,14628.0
2024-06-24 15:30:00,298.33,298.4,298.04,298.3,16071.0,296.0051,296.0746,295.7174,295.9754,16071.0
2024-06-24 15:40:00,298.34,298.68,298.26,298.46,16499.0,296.0151,296.3524,295.9357,296.1341,16499.0
2024-06-24 15:50:00,298.5,298.79,298.2,298.56,87742.0,296.1738,296.4616,295.8762,296.2333,87742.0
2024-06-25 09:30:00,297.21,298.41,296.82,297.3,19661.0,294.8939,296.0845,294.5069,294.9832,19661.0
2024-06-25 09:40:00,297.47,297.64,297.01,297.54,3897.0,295.1518,295.3205,294.6954,295.2213,3897.0
2024-06-25 09:50:00,297.7,298.23,296.63,296.63,20042.0,295.38,295.9059,294.3184,294.3184,20042.0
2024-06-25 10:00:00,296.43,296.54,294.9,295.06,15420.0,294.1199,294.2291,292.6019,292.7606,15420.0
2024-06-25 10:10:00,295.12,295.4,294.54,295.06,28024.0,292.8202,293.098,292.2447,292.7606,28024.0
2024-06-25 10:20:00,295.06,295.13,294.45,294.55,13196.0,292.7606,292.8301,292.1554,292.2546,13196.0
2024-06-25 10:30:00,294.7,294.7,293.02,293.76,24477.0,292.4034,292.4034,290.7365,291.4708,24477.0
2024-06-25 10:40:00,293.83,294.13,293.49,293.49,14182.0,291.5402,291.8379,291.2029,291.2029,14182.0
2024-06-25 10:50:00,293.35,293.97,293.16,293.88,15137.0,291.0639,291.6791,290.8754,291.5898,15137.0
2024-06-25 11:00:00,293.87,294.19,293.71,293.71,16707.0,291.5799,291.8974,291.4211,291.4211,16707.0
2024-06-25 11:10:00,293.69,294.0,293.15,293.99,10716.0,291.4013,291.7089,290.8655,291.699,10716.0
2024-06-25 11:20:00,293.81,294.23,292.9,293.1,12465.0,291.5204,291.9371,290.6175,290.8159,12465.0
2024-06-25 11:30:00,292.98,293.82,292.98,293.63,6728.0,290.6968,291.5303,290.6968,291.3418,6728.0
2024-06-25 11:40:00,293.65,293.74,293.6,293.74,3365.0,291.3616,291.4509,291.312,291.4509,3365.0
2024-06-25 11:50:00,293.68,293.9,293.43,293.43,7100.0,291.3914,291.6097,291.1433,291.1433,7100.0
2024-06-25 12:00:00,293.34,293.41,293.07,293.2,7161.0,291.054,291.1235,290.7861,290.9151,7161.0
2024-06-25 12:10:00,293.13,293.28,293.09,293.09,3821.0,290.8457,290.9945,290.806,290.806,3821.0
2024-06-25 12:20:00,293.25,293.36,292.69,292.79,10057.0,290.9647,291.0739,290.4091,290.5083,10057.0
2024-06-25 12:30:00,292.7,292.85,292.36,292.85,12417.0,290.419,290.5678,290.0817,290.5678,12417.0
2024-06-25 12:40:00,292.85,293.42,292.7,293.42,14940.0,290.5678,291.1334,290.419,291.1334,14940.0
2024-06-25 12:50:00,293.43,293.5,292.97,293.42,12774.0,291.1433,291.2128,290.6869,291.1334,12774.0
2024-06-25 13:00:00,293.48,293.5,293.0,293.02,8565.0,291.1929,291.2128,290.7167,290.7365,8565.0
2024-06-25 13:10:00,292.9,292.98,292.78,292.78,4497.0,290.6175,290.6968,290.4984,290.4984,4497.0
2024-06-25 13:20:00,292.83,292.84,292.46,292.79,5203.0,290.548,290.5579,290.1809,290.5083,5203.0
2024-06-25 13:30:00,292.74,292.74,292.35,292.45,6510.0,290.4587,290.4587,290.0717,290.171,6510.0
2024-06-25 13:40:00,292.56,292.63,292.37,292.47,14767.0,290.2801,290.3496,290.0916,290.1908,14767.0
2024-06-25 13:50:00,292.47,292.95,292.46,292.81,8332.0,290.1908,290.6671,290.1809,290.5282,8332.0
2024-06-25 14:00:00,292.84,292.84,292.4,292.5,8738.0,290.5579,290.5579,290.1213,290.2206,8738.0
2024-06-25 14:10:00,292.58,292.86,292.58,292.71,3671.0,290.2999,290.5778,290.2999,290.4289,3671.0
2024-06-25 14:20:00,292.81,292.94,292.66,292.82,4347.0,290.5282,290.6571,290.3793,290.5381,4347.0
2024-06-25 14:30:00,292.81,292.82,292.55,292.56,4463.0,290.5282,290.5381,290.2702,290.2801,4463.0
2024-06-25 14:40:00,292.62,292.81,292.45,292.53,7138.0,290.3396,290.5282,290.171,290.2503,7138.0
2024-06-25 14:50:00,292.52,292.64,292.41,292.53,7093.0,290.2404,290.3595,290.1313,290.2503,7093.0
2024-06-25 15:00:00,292.5,292.82,292.46,292.78,8471.0,290.2206,290.5381,290.1809,290.4984,8471.0
2024-06-25 15:10:00,292.82,293.01,292.73,293.0,13518.0,290.5381,290.7266,290.4488,290.7167,13518.0
2024-06-25 15:20:00,292.99,293.13,292.71,293.06,9049.0,290.7068,290.8457,290.4289,290.7762,9049.0
2024-06-25 15:30:00,293.15,293.23,292.84,292.96,20339.0,290.8655,290.9449,290.5579,290.677,20339.0
2024-06-25 15:40:00,292.88,292.9,292.22,292.24,29339.0,290.5976,290.6175,289.9428,289.9626,29339.0
2024-06-25 15:50:00,292.19,293.29,292.11,292.9,195881.0,289.913,291.0044,289.8336,290.6175,195881.0
2024-06-26 09:30:00,291.13,293.62,288.57,288.83,14244.0,288.8612,291.3318,286.3212,286.5792,14244.0
2024-06-26 09:40:00,288.52,290.3,288.51,289.84,11191.0,286.2716,288.0377,286.2617,287.5813,11191.0
2024-06-26 09:50:00,289.99,290.27,288.73,288.76,13204.0,287.7301,288.0079,286.4799,286.5097,13204.0
2024-06-26 10:00:00,288.57,288.57,286.46,286.92,21816.0,286.3212,286.3212,284.2276,284.6841,21816.0
2024-06-26 10:10:00,286.79,287.03,286.15,286.18,15252.0,284.5551,284.7932,283.9201,283.9498,15252.0
2024-06-26 10:20:00,286.14,286.35,285.54,285.56,11809.0,283.9101,284.1185,283.3148,283.3347,11809.0
2024-06-26 10:30:00,285.48,286.17,285.35,286.07,15755.0,283.2553,283.9399,283.1263,283.8407,15755.0
2024-06-26 10:40:00,286.0,286.17,285.89,286.0,15757.0,283.7712,283.9399,283.6621,283.7712,15757.0
2024-06-26 10:50:00,286.06,287.01,286.05,286.97,12652.0,283.8308,284.7734,283.8208,284.7337,12652.0
2024-06-26 11:00:00,286.76,286.96,286.4,286.5,15248.0,284.5253,284.7237,284.1681,284.2673,15248.0
2024-06-26 11:10:00,286.63,286.83,286.5,286.75,6802.0,284.3963,284.5948,284.2673,284.5154,6802.0
2024-06-26 11:20:00,286.74,286.79,286.36,286.55,15451.0,284.5055,284.5551,284.1284,284.3169,15451.0
2024-06-26 11:30:00,286.55,287.49,286.35,287.49,13060.0,284.3169,285.2496,284.1185,285.2496,13060.0
2024-06-26 11:40:00,287.56,287.95,287.37,287.81,21407.0,285.3191,285.706,285.1305,285.5671,21407.0
2024-06-26 11:50:00,287.86,288.23,287.76,287.95,20020.0,285.6167,285.9838,285.5175,285.706,20020.0
2024-06-26 12:00:00,287.95,288.27,287.83,288.15,10886.0,285.706,286.0235,285.587,285.9045,10886.0
2024-06-26 12:10:00,288.17,288.19,287.77,287.88,23227.0,285.9243,285.9442,285.5274,285.6366,23227.0
2024-06-26 12:20:00,287.8,287.8,287.37,287.69,5541.0,285.5572,285.5572,285.1305,285.4481,5541.0
2024-06-26 12:30:00,287.64,287.89,287.64,287.78,5107.0,285.3984,285.6465,285.3984,285.5374,5107.0
2024-06-26 12:40:00,287.86,288.28,287.78,287.97,14919.0,285.6167,286.0335,285.5374,285.7259,14919.0
2024-06-26 12:50:00,287.88,288.03,287.43,287.43,8304.0,285.6366,285.7854,285.1901,285.1901,8304.0
2024-06-26 13:00:00,287.49,287.64,287.39,287.5,10797.0,285.2496,285.3984,285.1504,285.2595,10797.0
2024-06-26 13:10:00,287.5,288.16,287.49,288.03,8433.0,285.2595,285.9144,285.2496,285.7854,8433.0
2024-06-26 13:20:00,288.03,288.52,287.93,288.15,5814.0,285.7854,286.2716,285.6862,285.9045,5814.0
2024-06-26 13:30:00,288.19,288.49,288.07,288.49,3616.0,285.9442,286.2418,285.8251,286.2418,3616.0
2024-06-26 13:40:00,288.48,288.83,288.48,288.75,3765.0,286.2319,286.5792,286.2319,286.4998,3765.0
2024-06-26 13:50:00,288.77,288.81,288.65,288.75,3680.0,286.5196,286.5593,286.4006,286.4998,3680.0
2024-06-26 14:00:00,288.73,289.16,288.73,289.14,5461.0,286.4799,286.9066,286.4799,286.8868,5461.0
2024-06-26 14:10:00,289.14,289.18,288.97,289.06,4753.0,286.8868,286.9264,286.7181,286.8074,4753.0
2024-06-26 14:20:00,289.05,289.53,288.99,289.53,5458.0,286.7975,287.2737,286.7379,287.2737,5458.0
2024-06-26 14:30:00,289.54,289.54,288.95,288.95,5052.0,287.2836,287.2836,286.6982,286.6982,5052.0
2024-06-26 14:40:00,288.98,289.18,288.81,289.13,4555.0,286.728,286.9264,286.5593,286.8768,4555.0
2024-06-26 14:50:00,289.13,289.22,288.86,289.09,4183.0,286.8768,286.9661,286.6089,286.8371,4183.0
2024-06-26 15:00:00,289.15,289.38,289.14,289.31,7412.0,286.8967,287.1249,286.8868,287.0554,7412.0
2024-06-26 15:10:00,289.32,289.78,289.32,289.41,11468.0,287.0654,287.5218,287.0654,287.1547,11468.0
2024-06-26 15:20:00,289.41,289.48,289.29,289.44,7650.0,287.1547,287.2241,287.0356,287.1844,7650.0
2024-06-26 15:30:00,289.38,289.9,289.32,289.9,10796.0,287.1249,287.6408,287.0654,287.6408,10796.0
2024-06-26 15:40:00,289.88,289.99,288.82,288.82,17367.0,287.621,287.7301,286.5692,286.5692,17367.0
2024-06-26 15:50:00,288.88,289.48,288.76,288.77,65935.0,286.6288,287.2241,286.5097,286.5196,65935.0
2024-06-27 09:30:00,289.9,289.99,288.74,288.74,7324.0,287.6408,287.7301,286.4899,286.4899,7324.0
2024-06-27 09:40:00,288.5,290.59,288.5,290.59,5306.0,286.2517,288.3255,286.2517,288.3255,5306.0
2024-06-27 09:50:00,290.86,290.86,289.69,290.01,19405.0,288.5934,288.5934,287.4325,287.75,19405.0
2024-06-27 10:00:00,289.98,290.51,289.78,290.19,19934.0,287.7202,288.2461,287.5218,287.9286,19934.0
2024-06-27 10:10:00,290.13,290.89,290.12,290.76,9816.0,287.869,288.6231,287.8591,288.4941,9816.0
2024-06-27 10:20:00,290.8,291.42,290.72,291.37,20613.0,288.5338,289.149,288.4544,289.0994,20613.0
2024-06-27 10:30:00,291.37,292.19,291.37,292.04,5016.0,289.0994,289.913,289.0994,289.7642,5016.0
2024-06-27 10:40:00,292.06,292.18,291.55,292.05,10404.0,289.784,289.9031,289.278,289.7741,10404.0
2024-06-27 10:50:00,292.24,292.39,291.81,291.93,7841.0,289.9626,290.1114,289.5359,289.655,7841.0
2024-06-27 11:00:00,291.93,291.93,291.13,291.35,7733.0,289.655,289.655,288.8612,289.0795,7733.0
2024-06-27 11:10:00,291.52,291.7,291.48,291.61,6216.0,289.2482,289.4268,289.2085,289.3375,6216.0
2024-06-27 11:20:00,291.69,291.93,291.51,291.93,8902.0,289.4169,289.655,289.2383,289.655,8902.0
2024-06-27 11:30:00,291.86,291.94,291.56,291.93,9087.0,289.5856,289.6649,289.2879,289.655,9087.0
2024-06-27 11:40:00,291.97,292.16,291.75,292.16,7131.0,289.6947,289.8832,289.4764,289.8832,7131.0
2024-06-27 11:50:00,292.38,292.4,292.15,292.15,7218.0,290.1015,290.1213,289.8733,289.8733,7218.0
2024-06-27 12:00:00,292.15,292.31,292.07,292.09,3311.0,289.8733,290.0321,289.7939,289.8138,3311.0
2024-06-27 12:10:00,292.19,292.3,292.18,292.24,1308.0,289.913,290.0221,289.9031,289.9626,1308.0
2024-06-27 12:20:00,292.31,292.8,292.13,292.73,13049.0,290.0321,290.5182,289.8535,290.4488,13049.0
2024-06-27 12:30:00,292.65,292.72,292.26,292.26,14893.0,290.3694,290.4389,289.9824,289.9824,14893.0
2024-06-27 12:40:00,292.18,292.34,292.11,292.24,4399.0,289.9031,290.0618,289.8336,289.9626,4399.0
2024-06-27 12:50:00,292.37,292.56,292.35,292.49,3204.0,290.0916,290.2801,290.0717,290.2106,3204.0
2024-06-27 13:00:00,292.49,292.5,291.96,292.19,6293.0,290.2106,290.2206,289.6848,289.913,6293.0
2024-06-27 13:10:00,292.34,292.44,292.22,292.34,3732.0,290.0618,290.161,289.9428,290.0618,3732.0
2024-06-27 13:20:00,292.35,292.35,292.15,292.25,3580.0,290.0717,290.0717,289.8733,289.9725,3580.0
2024-06-27 13:30:00,292.16,292.35,292.06,292.32,5767.0,289.8832,290.0717,289.784,290.042,5767.0
2024-06-27 13:40:00,292.33,292.44,292.16,292.29,5149.0,290.0519,290.161,289.8832,290.0122,5149.0
2024-06-27 13:50:00,292.13,292.37,291.93,292.36,2350.0,289.8535,290.0916,289.655,290.0817,2350.0
2024-06-27 14:00:00,292.41,292.44,292.24,292.31,10044.0,290.1313,290.161,289.9626,290.0321,10044.0
2024-06-27 14:10:00,292.37,292.37,291.98,292.11,6428.0,290.0916,290.0916,289.7046,289.8336,6428.0
2024-06-27 14:20:00,292.1,292.1,291.97,291.98,5375.0,289.8237,289.8237,289.6947,289.7046,5375.0
2024-06-27 14:30:00,292.01,292.24,291.78,292.19,14102.0,289.7344,289.9626,289.5062,289.913,14102.0
2024-06-27 14:40:00,292.19,292.36,292.18,292.27,6938.0,289.913,290.0817,289.9031,289.9924,6938.0
2024-06-27 14:50:00,292.35,292.42,292.08,292.09,7620.0,290.0717,290.1412,289.8038,289.8138,7620.0
2024-06-27 15:00:00,292.15,292.4,292.15,292.3,6831.0,289.8733,290.1213,289.8733,290.0221,6831.0
2024-06-27 15:10:00,292.38,292.58,292.36,292.49,11434.0,290.1015,290.2999,290.0817,290.2106,11434.0
2024-06-27 15:20:00,292.47,292.76,292.3,292.76,9242.0,290.1908,290.4785,290.0221,290.4785,9242.0
2024-06-27 15:30:00,292.82,293.09,292.77,292.86,11389.0,290.5381,290.806,290.4885,290.5778,11389.0
2024-06-27 15:40:00,292.9,293.45,292.9,293.09,14970.0,290.6175,291.1632,290.6175,290.806,14970.0
2024-06-27 15:50:00,293.12,293.6,292.62,292.88,102794.0,290.8357,291.312,290.3396,290.5976,102794.0
2024-06-28 09:30:00,292.8,294.75,291.64,293.71,12371.0,290.5182,292.453,289.3673,291.4211,12371.0
2024-06-28 09:40:00,293.6,294.17,292.75,293.05,4106.0,291.312,291.8776,290.4686,290.7663,4106.0
2024-06-28 09:50:00,293.05,293.12,292.26,292.49,4364.0,290.7663,290.8357,289.9824,290.2106,4364.0
2024-06-28 10:00:00,292.32,293.28,291.94,293.16,6519.0,290.042,290.9945,289.6649,290.8754,6519.0
2024-06-28 10:10:00,293.15,293.3,292.72,293.13,7129.0,290.8655,291.0143,290.4389,290.8457,7129.0
2024-06-28 10:20:00,292.9,293.31,292.88,292.88,3537.0,290.6175,291.0243,290.5976,290.5976,3537.0
2024-06-28 10:30:00,293.03,293.03,292.48,292.99,9968.0,290.7464,290.7464,290.2007,290.7068,9968.0
2024-06-28 10:40:00,292.73,293.28,292.64,293.1,3586.0,290.4488,290.9945,290.3595,290.8159,3586.0
2024-06-28 10:50:00,292.92,293.25,292.88,293.16,3620.0,290.6373,290.9647,290.5976,290.8754,3620.0
2024-06-28 11:00:00,293.01,293.01,292.56,292.69,2831.0,290.7266,290.7266,290.2801,290.4091,2831.0
2024-06-28 11:10:00,292.74,292.92,292.63,292.81,4507.0,290.4587,290.6373,290.3496,290.5282,4507.0
2024-06-28 11:20:00,292.98,292.98,292.57,292.72,3917.0,290.6968,290.6968,290.29,290.4389,3917.0
2024-06-28 11:30:00,292.7,292.73,292.35,292.73,11630.0,290.419,290.4488,290.0717,290.4488,11630.0
2024-06-28 11:40:00,292.66,293.33,292.66,293.03,5820.0,290.3793,291.0441,290.3793,290.7464,5820.0
2024-06-28 11:50:00,293.12,293.25,293.03,293.18,3585.0,290.8357,290.9647,290.7464,290.8953,3585.0
2024-06-28 12:00:00,293.26,293.26,292.91,292.93,3597.0,290.9746,290.9746,290.6274,290.6472,3597.0
2024-06-28 12:10:00,292.93,293.19,292.85,293.17,3582.0,290.6472,290.9052,290.5678,290.8853,3582.0
2024-06-28 12:20:00,293.22,293.22,292.97,293.11,2428.0,290.935,290.935,290.6869,290.8258,2428.0
2024-06-28 12:30:00,293.11,293.64,293.1,293.52,19650.0,290.8258,291.3517,290.8159,291.2326,19650.0
2024-06-28 12:40:00,293.46,293.46,293.28,293.3,2083.0,291.1731,291.1731,290.9945,291.0143,2083.0
2024-06-28 12:50:00,293.18,293.42,293.18,293.41,3833.0,290.8953,291.1334,290.8953,291.1235,3833.0
2024-06-28 13:00:00,293.39,293.44,293.28,293.28,1607.0,291.1036,291.1532,290.9945,290.9945,1607.0
2024-06-28 13:10:00,293.36,293.56,293.27,293.48,3464.0,291.0739,291.2723,290.9846,291.1929,3464.0
2024-06-28 13:20:00,293.48,293.68,293.48,293.6,5435.0,291.1929,291.3914,291.1929,291.312,5435.0
2024-06-28 13:30:00,293.53,293.81,293.53,293.81,11670.0,291.2425,291.5204,291.2425,291.5204,11670.0
2024-06-28 13:40:00,293.81,293.92,293.56,293.68,6636.0,291.5204,291.6295,291.2723,291.3914,6636.0
2024-06-28 13:50:00,293.67,293.86,293.56,293.85,4107.0,291.3815,291.57,291.2723,291.56,4107.0
2024-06-28 14:00:00,293.9,294.0,293.86,293.94,7500.0,291.6097,291.7089,291.57,291.6493,7500.0
2024-06-28 14:10:00,293.92,293.93,293.52,293.52,3171.0,291.6295,291.6394,291.2326,291.2326,3171.0
2024-06-28 14:20:00,293.38,293.64,293.14,293.59,3468.0,291.0937,291.3517,290.8556,291.3021,3468.0
2024-06-28 14:30:00,293.56,293.68,293.42,293.58,4491.0,291.2723,291.3914,291.1334,291.2922,4491.0
2024-06-28 14:40:00,293.43,293.53,293.24,293.26,2245.0,291.1433,291.2425,290.9548,290.9746,2245.0
2024-06-28 14:50:00,293.28,293.39,292.96,292.96,3918.0,290.9945,291.1036,290.677,290.677,3918.0
2024-06-28 15:00:00,292.93,293.15,292.83,292.91,6126.0,290.6472,290.8655,290.548,290.6274,6126.0
2024-06-28 15:10:00,292.95,292.97,292.58,292.89,13343.0,290.6671,290.6869,290.2999,290.6075,13343.0
2024-06-28 15:20:00,292.92,293.09,292.88,292.88,15092.0,290.6373,290.806,290.5976,290.5976,15092.0
2024-06-28 15:30:00,293.0,293.39,292.91,293.26,22952.0,290.7167,291.1036,290.6274,290.9746,22952.0
2024-06-28 15:40:00,293.3,293.72,293.04,293.04,30159.0,291.0143,291.4311,290.7564,290.7564,30159.0
2024-06-28 15:50:00,292.92,293.58,292.74,293.53,82953.0,290.6373,291.2922,290.4587,291.2425,82953.0
2024-07-01 09:30:00,294.4,295.12,293.43,294.21,11778.0,292.1058,292.8202,291.1433,291.9172,11778.0
2024-07-01 09:40:00,294.28,295.38,293.9,295.31,8312.0,291.9867,293.0781,291.6097,293.0087,8312.0
2024-07-01 09:50:00,295.31,295.46,294.73,295.17,15651.0,293.0087,293.1575,292.4332,292.8698,15651.0
2024-07-01 10:00:00,295.13,295.14,294.51,294.75,8692.0,292.8301,292.84,292.2149,292.453,8692.0
2024-07-01 10:10:00,294.75,295.48,294.55,295.26,15945.0,292.453,293.1773,292.2546,292.9591,15945.0
2024-07-01 10:20:00,295.25,295.38,294.59,295.06,8871.0,292.9491,293.0781,292.2943,292.7606,8871.0
2024-07-01 10:30:00,295.17,295.17,294.63,294.91,20196.0,292.8698,292.8698,292.334,292.6118,20196.0
2024-07-01 10:40:00,294.93,295.1,294.68,294.86,12115.0,292.6316,292.8003,292.3836,292.5622,12115.0
2024-07-01 10:50:00,294.81,295.2,294.81,295.04,9111.0,292.5126,292.8995,292.5126,292.7408,9111.0
2024-07-01 11:00:00,294.97,295.02,294.51,294.85,12434.0,292.6713,292.7209,292.2149,292.5523,12434.0
2024-07-01 11:10:00,294.85,294.93,294.63,294.72,8285.0,292.5523,292.6316,292.334,292.4233,8285.0
2024-07-01 11:20:00,294.79,294.86,294.55,294.68,14444.0,292.4927,292.5622,292.2546,292.3836,14444.0
2024-07-01 11:30:00,294.7,295.3,294.65,295.13,12016.0,292.4034,292.9987,292.3538,292.8301,12016.0
2024-07-01 11:40:00,295.13,295.28,294.76,295.01,7939.0,292.8301,292.9789,292.463,292.711,7939.0
2024-07-01 11:50:00,294.88,295.09,294.79,294.81,8053.0,292.582,292.7904,292.4927,292.5126,8053.0
2024-07-01 12:00:00,294.86,294.95,294.64,294.86,14247.0,292.5622,292.6515,292.3439,292.5622,14247.0
2024-07-01 12:10:00,294.86,295.03,294.72,294.81,7805.0,292.5622,292.7309,292.4233,292.5126,7805.0
2024-07-01 12:20:00,294.89,295.11,294.66,294.86,33297.0,292.5919,292.8102,292.3637,292.5622,33297.0
2024-07-01 12:30:00,294.89,295.04,294.68,294.82,6296.0,292.5919,292.7408,292.3836,292.5225,6296.0
2024-07-01 12:40:00,294.82,295.04,294.68,294.82,5760.0,292.5225,292.7408,292.3836,292.5225,5760.0
2024-07-01 12:50:00,294.92,294.92,294.71,294.78,6678.0,292.6217,292.6217,292.4133,292.4828,6678.0
2024-07-01 13:00:00,294.84,295.12,294.74,294.89,16623.0,292.5423,292.8202,292.4431,292.5919,16623.0
2024-07-01 13:10:00,294.9,295.1,294.83,295.1,15172.0,292.6019,292.8003,292.5324,292.8003,15172.0
2024-07-01 13:20:00,295.11,295.22,294.98,295.04,7580.0,292.8102,292.9194,292.6812,292.7408,7580.0
2024-07-01 13:30:00,294.99,295.14,294.82,295.01,9256.0,292.6912,292.84,292.5225,292.711,9256.0
2024-07-01 13:40:00,294.92,295.13,294.83,295.07,6743.0,292.6217,292.8301,292.5324,292.7705,6743.0
2024-07-01 13:50:00,294.94,295.06,294.82,294.82,8481.0,292.6416,292.7606,292.5225,292.5225,8481.0
2024-07-01 14:00:00,294.83,294.92,294.55,294.79,12677.0,292.5324,292.6217,292.2546,292.4927,12677.0
2024-07-01 14:10:00,294.73,294.86,294.58,294.7,8697.0,292.4332,292.5622,292.2844,292.4034,8697.0
2024-07-01 14:20:00,294.7,294.98,294.59,294.75,12077.0,292.4034,292.6812,292.2943,292.453,12077.0
2024-07-01 14:30:00,294.75,294.91,294.65,294.87,13116.0,292.453,292.6118,292.3538,292.5721,13116.0
2024-07-01 14:40:00,294.8,294.89,294.59,294.77,9193.0,292.5026,292.5919,292.2943,292.4729,9193.0
2024-07-01 14:50:00,294.77,294.93,294.71,294.82,7741.0,292.4729,292.6316,292.4133,292.5225,7741.0
2024-07-01 15:00:00,294.78,295.0,294.77,295.0,9902.0,292.4828,292.7011,292.4729,292.7011,9902.0
2024-07-01 15:10:00,294.99,295.08,294.89,295.01,14593.0,292.6912,292.7805,292.5919,292.711,14593.0
2024-07-01 15:20:00,295.04,295.05,293.85,293.96,28380.0,292.7408,292.7507,291.56,291.6692,28380.0
2024-07-01 15:30:00,294.0,294.22,293.33,293.44,19393.0,291.7089,291.9272,291.0441,291.1532,19393.0
2024-07-01 15:40:00,293.45,293.54,293.1,293.1,20392.0,291.1632,291.2525,290.8159,290.8159,20392.0
2024-07-01 15:50:00,293.17,294.03,293.15,293.42,85985.0,290.8853,291.7386,290.8655,291.1334,85985.0
2024-07-02 09:30:00,291.72,293.72,291.72,293.72,9079.0,289.4466,291.4311,289.4466,291.4311,9079.0
2024-07-02 09:40:00,293.65,294.3,292.96,293.19,54462.0,291.3616,292.0065,290.677,290.9052,54462.0
2024-07-02 09:50:00,293.07,293.29,293.0,293.29,3632.0,290.7861,291.0044,290.7167,291.0044,3632.0
2024-07-02 10:00:00,293.28,293.71,293.27,293.46,6426.0,290.9945,291.4211,290.9846,291.1731,6426.0
2024-07-02 10:10:00,293.52,294.38,293.17,294.34,31351.0,291.2326,292.0859,290.8853,292.0462,31351.0
2024-07-02 10:20:00,294.08,294.59,294.0,294.0,9850.0,291.7883,292.2943,291.7089,291.7089,9850.0
2024-07-02 10:30:00,294.01,294.11,293.47,293.87,9599.0,291.7188,291.818,291.183,291.5799,9599.0
2024-07-02 10:40:00,293.88,294.14,293.88,293.96,6571.0,291.5898,291.8478,291.5898,291.6692,6571.0
2024-07-02 10:50:00,293.95,294.48,293.95,293.97,12301.0,291.6593,292.1851,291.6593,291.6791,12301.0
2024-07-02 11:00:00,293.99,294.2,293.8,294.0,39890.0,291.699,291.9073,291.5104,291.7089,39890.0
2024-07-02 11:10:00,294.01,294.65,294.0,294.65,11782.0,291.7188,292.3538,291.7089,292.3538,11782.0
2024-07-02 11:20:00,294.78,295.56,294.78,295.42,6956.0,292.4828,293.2567,292.4828,293.1178,6956.0
2024-07-02 11:30:00,295.46,295.47,294.74,294.77,4189.0,293.1575,293.1674,292.4431,292.4729,4189.0
2024-07-02 11:40:00,294.67,295.14,294.66,295.11,4862.0,292.3737,292.84,292.3637,292.8102,4862.0
2024-07-02 11:50:00,295.12,295.46,295.09,295.35,9568.0,292.8202,293.1575,292.7904,293.0484,9568.0
2024-07-02 12:00:00,295.31,295.57,295.31,295.53,6971.0,293.0087,293.2666,293.0087,293.227,6971.0
2024-07-02 12:10:00,295.58,295.61,295.45,295.51,11942.0,293.2766,293.3063,293.1476,293.2071,11942.0
2024-07-02 12:20:00,295.51,295.74,295.45,295.63,6157.0,293.2071,293.4353,293.1476,293.3262,6157.0
2024-07-02 12:30:00,295.54,295.6,295.2,295.34,11379.0,293.2369,293.2964,292.8995,293.0384,11379.0
2024-07-02 12:40:00,295.33,295.37,295.18,295.24,10319.0,293.0285,293.0682,292.8797,292.9392,10319.0
2024-07-02 12:50:00,295.24,295.36,295.0,295.01,20382.0,292.9392,293.0583,292.7011,292.711,20382.0
2024-07-02 13:00:00,295.13,295.49,295.12,295.45,4262.0,292.8301,293.1873,292.8202,293.1476,4262.0
2024-07-02 13:10:00,295.5,295.71,295.36,295.71,5487.0,293.1972,293.4056,293.0583,293.4056,5487.0
2024-07-02 13:20:00,295.65,295.76,295.5,295.66,5416.0,293.346,293.4552,293.1972,293.3559,5416.0
2024-07-02 13:30:00,295.61,295.61,295.42,295.49,8887.0,293.3063,293.3063,293.1178,293.1873,8887.0
2024-07-02 13:40:00,295.49,295.49,295.36,295.42,12764.0,293.1873,293.1873,293.0583,293.1178,12764.0
2024-07-02 13:50:00,295.48,295.56,295.32,295.34,14500.0,293.1773,293.2567,293.0186,293.0384,14500.0
2024-07-02 14:00:00,295.34,295.55,295.33,295.55,8828.0,293.0384,293.2468,293.0285,293.2468,8828.0
2024-07-02 14:10:00,295.5,295.55,295.31,295.43,9183.0,293.1972,293.2468,293.0087,293.1277,9183.0
2024-07-02 14:20:00,295.43,295.62,295.43,295.5,6509.0,293.1277,293.3163,293.1277,293.1972,6509.0
2024-07-02 14:30:00,295.53,295.57,295.44,295.56,6507.0,293.227,293.2666,293.1377,293.2567,6507.0
2024-07-02 14:40:00,295.5,295.63,295.49,295.57,4650.0,293.1972,293.3262,293.1873,293.2666,4650.0
2024-07-02 14:50:00,295.46,295.67,295.44,295.5,12312.0,293.1575,293.3659,293.1377,293.1972,12312.0
2024-07-02 15:00:00,295.39,295.6,295.31,295.4,8960.0,293.088,293.2964,293.0087,293.098,8960.0
2024-07-02 15:10:00,295.43,295.63,295.43,295.5,3169.0,293.1277,293.3262,293.1277,293.1972,3169.0
2024-07-02 15:20:00,295.5,295.5,295.0,295.35,18105.0,293.1972,293.1972,292.7011,293.0484,18105.0
2024-07-02 15:30:00,295.28,295.43,295.18,295.2,3128.0,292.9789,293.1277,292.8797,292.8995,3128.0
2024-07-02 15:40:00,295.23,295.75,295.13,295.6,11650.0,292.9293,293.4452,292.8301,293.2964,11650.0
2024-07-02 15:50:00,295.49,295.87,294.97,295.58,59583.0,293.1873,293.5643,292.6713,293.2766,59583.0
2024-07-03 09:30:00,295.23,296.0,294.95,295.0,12096.0,292.9293,293.6933,292.6515,292.7011,12096.0
2024-07-03 09:40:00,295.0,295.25,294.37,294.81,10942.0,292.7011,292.9491,292.076,292.5126,10942.0
2024-07-03 09:50:00,294.84,295.13,294.39,295.12,131248.0,292.5423,292.8301,292.0958,292.8202,131248.0
2024-07-03 10:00:00,294.96,295.17,294.35,294.75,35965.0,292.6614,292.8698,292.0562,292.453,35965.0
2024-07-03 10:10:00,294.64,294.85,294.49,294.5,17308.0,292.3439,292.5523,292.1951,292.205,17308.0
2024-07-03 10:20:00,294.48,294.62,294.32,294.56,14590.0,292.1851,292.324,292.0264,292.2645,14590.0
2024-07-03 10:30:00,294.56,294.84,294.5,294.64,11524.0,292.2645,292.5423,292.205,292.3439,11524.0
2024-07-03 10:40:00,294.61,294.65,293.82,293.97,22854.0,292.3141,292.3538,291.5303,291.6791,22854.0
2024-07-03 10:50:00,294.03,294.39,293.96,294.2,20150.0,291.7386,292.0958,291.6692,291.9073,20150.0
2024-07-03 11:00:00,294.3,295.22,294.27,294.99,7290.0,292.0065,292.9194,291.9768,292.6912,7290.0
2024-07-03 11:10:00,295.0,295.31,294.76,294.85,7365.0,292.7011,293.0087,292.463,292.5523,7365.0
2024-07-03 11:20:00,294.76,295.24,294.76,294.9,24974.0,292.463,292.9392,292.463,292.6019,24974.0
2024-07-03 11:30:00,294.9,295.09,294.81,294.94,68725.0,292.6019,292.7904,292.5126,292.6416,68725.0
2024-07-03 11:40:00,294.94,295.06,294.82,294.94,12645.0,292.6416,292.7606,292.5225,292.6416,12645.0
2024-07-03 11:50:00,295.0,295.09,294.74,294.86,15224.0,292.7011,292.7904,292.4431,292.5622,15224.0
2024-07-03 12:00:00,294.86,295.0,294.73,295.0,8728.0,292.5622,292.7011,292.4332,292.7011,8728.0
2024-07-03 12:10:00,294.94,295.18,294.86,295.09,9602.0,292.6416,292.8797,292.5622,292.7904,9602.0
2024-07-03 12:20:00,295.04,295.27,295.02,295.17,10505.0,292.7408,292.969,292.7209,292.8698,10505.0
2024-07-03 12:30:00,295.17,295.31,294.85,295.01,20757.0,292.8698,293.0087,292.5523,292.711,20757.0
2024-07-03 12:40:00,295.06,295.07,294.73,294.87,10315.0,292.7606,292.7705,292.4332,292.5721,10315.0
2024-07-03 12:50:00,294.81,295.18,294.66,294.94,76500.0,292.5126,292.8797,292.3637,292.6416,76500.0
2024-07-05 09:30:00,295.22,295.22,293.36,293.81,9977.0,292.9194,292.9194,291.0739,291.5204,9977.0
2024-07-05 09:40:00,292.95,293.19,292.42,292.47,6277.0,290.6671,290.9052,290.1412,290.1908,6277.0
2024-07-05 09:50:00,292.44,293.4,292.37,293.31,6435.0,290.161,291.1136,290.0916,291.0243,6435.0
2024-07-05 10:00:00,293.12,293.29,292.72,293.17,21068.0,290.8357,291.0044,290.4389,290.8853,21068.0
2024-07-05 10:10:00,293.13,293.28,292.93,293.28,24516.0,290.8457,290.9945,290.6472,290.9945,24516.0
2024-07-05 10:20:00,293.49,293.56,293.4,293.56,2223.0,291.2029,291.2723,291.1136,291.2723,2223.0
2024-07-05 10:30:00,293.46,293.82,293.37,293.37,2511.0,291.1731,291.5303,291.0838,291.0838,2511.0
2024-07-05 10:40:00,293.51,293.66,293.34,293.4,2531.0,291.2227,291.3715,291.054,291.1136,2531.0
2024-07-05 10:50:00,293.36,293.53,293.22,293.53,1336.0,291.0739,291.2425,290.935,291.2425,1336.0
2024-07-05 11:00:00,293.44,293.44,293.05,293.08,3680.0,291.1532,291.1532,290.7663,290.7961,3680.0
2024-07-05 11:10:00,293.07,293.18,292.91,293.16,9603.0,290.7861,290.8953,290.6274,290.8754,9603.0
2024-07-05 11:20:00,292.97,293.02,292.96,293.0,4228.0,290.6869,290.7365,290.677,290.7167,4228.0
2024-07-05 11:30:00,292.98,293.0,292.48,293.0,6425.0,290.6968,290.7167,290.2007,290.7167,6425.0
2024-07-05 11:40:00,293.0,293.21,292.99,293.13,1910.0,290.7167,290.925,290.7068,290.8457,1910.0
2024-07-05 11:50:00,293.13,293.14,293.0,293.1,6558.0,290.8457,290.8556,290.7167,290.8159,6558.0
2024-07-05 12:00:00,293.19,293.47,293.15,293.47,1893.0,290.9052,291.183,290.8655,291.183,1893.0
2024-07-05 12:10:00,293.47,293.66,293.4,293.58,1513.0,291.183,291.3715,291.1136,291.2922,1513.0
2024-07-05 12:20:00,293.51,293.61,293.15,293.15,4987.0,291.2227,291.3219,290.8655,290.8655,4987.0
2024-07-05 12:30:00,293.24,293.43,293.21,293.4,3029.0,290.9548,291.1433,290.925,291.1136,3029.0
2024-07-05 12:40:00,293.4,293.64,293.32,293.61,2633.0,291.1136,291.3517,291.0342,291.3219,2633.0
2024-07-05 12:50:00,293.67,294.13,293.67,294.06,2747.0,291.3815,291.8379,291.3815,291.7684,2747.0
2024-07-05 13:00:00,294.06,294.26,294.06,294.16,929.0,291.7684,291.9669,291.7684,291.8676,929.0
2024-07-05 13:10:00,294.28,294.28,293.98,294.22,1462.0,291.9867,291.9867,291.689,291.9272,1462.0
2024-07-05 13:20:00,294.22,294.41,294.22,294.32,2291.0,291.9272,292.1157,291.9272,292.0264,2291.0
2024-07-05 13:30:00,294.56,294.83,294.56,294.82,1539.0,292.2645,292.5324,292.2645,292.5225,1539.0
2024-07-05 13:40:00,294.95,295.15,294.94,295.1,1963.0,292.6515,292.8499,292.6416,292.8003,1963.0
2024-07-05 13:50:00,295.1,295.34,295.09,295.34,2305.0,292.8003,293.0384,292.7904,293.0384,2305.0
2024-07-05 14:00:00,295.34,295.34,294.7,294.94,6605.0,293.0384,293.0384,292.4034,292.6416,6605.0
2024-07-05 14:10:00,294.93,295.17,294.93,295.12,1686.0,292.6316,292.8698,292.6316,292.8202,1686.0
2024-07-05 14:20:00,295.09,295.22,295.02,295.2,1881.0,292.7904,292.9194,292.7209,292.8995,1881.0
2024-07-05 14:30:00,295.14,295.37,295.12,295.37,2726.0,292.84,293.0682,292.8202,293.0682,2726.0
2024-07-05 14:40:00,295.34,295.58,295.33,295.55,2720.0,293.0384,293.2766,293.0285,293.2468,2720.0
2024-07-05 14:50:00,295.55,295.6,295.35,295.52,6206.0,293.2468,293.2964,293.0484,293.217,6206.0
2024-07-05 15:00:00,295.54,295.56,295.4,295.55,3092.0,293.2369,293.2567,293.098,293.2468,3092.0
2024-07-05 15:10:00,295.55,295.55,295.36,295.44,3848.0,293.2468,293.2468,293.0583,293.1377,3848.0
2024-07-05 15:20:00,295.46,295.56,295.31,295.37,3967.0,293.1575,293.2567,293.0087,293.0682,3967.0
2024-07-05 15:30:00,295.43,295.64,295.43,295.56,11105.0,293.1277,293.3361,293.1277,293.2567,11105.0
2024-07-05 15:40:00,295.56,295.71,295.44,295.71,11507.0,293.2567,293.4056,293.1377,293.4056,11507.0
2024-07-05 15:50:00,295.72,295.88,295.61,295.88,50956.0,293.4155,293.5742,293.3063,293.5742,50956.0
2024-07-08 09:30:00,296.85,297.71,296.17,297.03,12035.0,294.5367,295.39,293.862,294.7153,12035.0
2024-07-08 09:40:00,297.32,298.49,297.32,298.49,21296.0,295.003,296.1639,295.003,296.1639,21296.0
2024-07-08 09:50:00,298.27,299.04,298.22,298.97,8067.0,295.9456,296.7096,295.896,296.6401,8067.0
2024-07-08 10:00:00,298.99,299.2,297.79,298.04,18231.0,296.66,296.8684,295.4693,295.7174,18231.0
2024-07-08 10:10:00,298.3,299.89,298.25,299.83,26061.0,295.9754,297.553,295.9258,297.4934,26061.0
2024-07-08 10:20:00,299.83,300.08,299.29,299.89,44893.0,297.4934,297.7415,296.9577,297.553,44893.0
2024-07-08 10:30:00,299.88,300.01,299.17,299.17,9077.0,297.5431,297.672,296.8386,296.8386,9077.0
2024-07-08 10:40:00,299.19,299.3,298.46,298.46,10419.0,296.8584,296.9676,296.1341,296.1341,10419.0
2024-07-08 10:50:00,298.6,298.8,298.29,298.75,9847.0,296.273,296.4715,295.9654,296.4219,9847.0
2024-07-08 11:00:00,298.75,298.76,298.15,298.26,7903.0,296.4219,296.4318,295.8265,295.9357,7903.0
2024-07-08 11:10:00,298.2,298.26,297.34,297.44,40746.0,295.8762,295.9357,295.0229,295.1221,40746.0
2024-07-08 11:20:00,297.44,297.78,297.22,297.68,16943.0,295.1221,295.4594,294.9038,295.3602,16943.0
2024-07-08 11:30:00,297.68,297.78,297.0,297.31,19752.0,295.3602,295.4594,294.6855,294.9931,19752.0
2024-07-08 11:40:00,297.26,297.94,297.23,297.81,7944.0,294.9435,295.6182,294.9137,295.4892,7944.0
2024-07-08 11:50:00,297.95,298.16,297.77,297.78,24340.0,295.6281,295.8365,295.4495,295.4594,24340.0
2024-07-08 12:00:00,297.9,298.71,297.82,298.5,21619.0,295.5785,296.3822,295.4991,296.1738,21619.0
2024-07-08 12:10:00,298.49,298.51,297.54,297.9,9184.0,296.1639,296.1837,295.2213,295.5785,9184.0
2024-07-08 12:20:00,297.76,298.13,297.7,298.13,5484.0,295.4396,295.8067,295.38,295.8067,5484.0
2024-07-08 12:30:00,298.13,298.68,298.13,298.68,5141.0,295.8067,296.3524,295.8067,296.3524,5141.0
2024-07-08 12:40:00,298.68,298.9,298.58,298.58,13306.0,296.3524,296.5707,296.2532,296.2532,13306.0
2024-07-08 12:50:00,298.66,298.7,298.09,298.09,14165.0,296.3326,296.3723,295.767,295.767,14165.0
2024-07-08 13:00:00,298.1,298.2,297.78,297.99,7429.0,295.7769,295.8762,295.4594,295.6678,7429.0
2024-07-08 13:10:00,297.99,298.07,297.91,298.0,3137.0,295.6678,295.7472,295.5884,295.6777,3137.0
2024-07-08 13:20:00,298.0,298.18,297.99,298.1,6988.0,295.6777,295.8563,295.6678,295.7769,6988.0
2024-07-08 13:30:00,298.1,298.25,298.01,298.01,6374.0,295.7769,295.9258,295.6876,295.6876,6374.0
2024-07-08 13:40:00,297.93,298.06,297.7,297.7,7308.0,295.6083,295.7372,295.38,295.38,7308.0
2024-07-08 13:50:00,297.92,298.05,297.77,297.91,8677.0,295.5983,295.7273,295.4495,295.5884,8677.0
2024-07-08 14:00:00,297.91,297.91,297.55,297.64,3430.0,295.5884,295.5884,295.2312,295.3205,3430.0
2024-07-08 14:10:00,297.64,297.65,297.56,297.65,3827.0,295.3205,295.3304,295.2411,295.3304,3827.0
2024-07-08 14:20:00,297.65,297.9,297.58,297.84,6458.0,295.3304,295.5785,295.261,295.519,6458.0
2024-07-08 14:30:00,297.9,297.9,297.49,297.6,3652.0,295.5785,295.5785,295.1717,295.2808,3652.0
2024-07-08 14:40:00,297.5,297.72,297.49,297.65,6912.0,295.1816,295.3999,295.1717,295.3304,6912.0
2024-07-08 14:50:00,297.62,297.66,297.51,297.63,4434.0,295.3007,295.3404,295.1915,295.3106,4434.0
2024-07-08 15:00:00,297.65,297.7,297.43,297.49,8170.0,295.3304,295.38,295.1122,295.1717,8170.0
2024-07-08 15:10:00,297.43,297.82,297.42,297.82,8612.0,295.1122,295.4991,295.1022,295.4991,8612.0
2024-07-08 15:20:00,297.68,297.97,297.59,297.86,11689.0,295.3602,295.6479,295.2709,295.5388,11689.0
2024-07-08 15:30:00,297.85,297.85,297.2,297.32,13933.0,295.5289,295.5289,294.8839,295.003,13933.0
2024-07-08 15:40:00,297.32,297.49,297.1,297.31,10904.0,295.003,295.1717,294.7847,294.9931,10904.0
2024-07-08 15:50:00,297.34,298.14,297.34,298.04,69434.0,295.0229,295.8166,295.0229,295.7174,69434.0
2024-07-09 09:30:00,298.11,298.11,297.95,297.96,6925.0,295.7869,295.7869,295.6281,295.638,6925.0
2024-07-09 09:40:00,297.62,297.8,296.99,297.39,17514.0,295.3007,295.4793,294.6756,295.0725,17514.0
2024-07-09 09:50:00,297.51,297.57,296.82,297.15,6027.0,295.1915,295.2511,294.5069,294.8343,6027.0
2024-07-09 10:00:00,297.12,297.29,295.83,295.89,8171.0,294.8046,294.9732,293.5246,293.5842,8171.0
2024-07-09 10:10:00,295.75,296.16,295.28,295.41,27491.0,293.4452,293.852,292.9789,293.1079,27491.0
2024-07-09 10:20:00,294.94,295.46,294.91,295.46,7919.0,292.6416,293.1575,292.6118,293.1575,7919.0
2024-07-09 10:30:00,295.5,295.71,295.02,295.04,14112.0,293.1972,293.4056,292.7209,292.7408,14112.0
2024-07-09 10:40:00,295.05,295.26,294.89,295.25,7612.0,292.7507,292.9591,292.5919,292.9491,7612.0
2024-07-09 10:50:00,295.21,295.21,294.41,294.41,8244.0,292.9095,292.9095,292.1157,292.1157,8244.0
2024-07-09 11:00:00,294.44,294.92,294.1,294.68,7636.0,292.1455,292.6217,291.8081,292.3836,7636.0
2024-07-09 11:10:00,294.56,294.74,294.56,294.59,1830.0,292.2645,292.4431,292.2645,292.2943,1830.0
2024-07-09 11:20:00,294.62,294.62,294.22,294.5,11825.0,292.324,292.324,291.9272,292.205,11825.0
2024-07-09 11:30:00,294.6,294.75,294.51,294.56,9931.0,292.3042,292.453,292.2149,292.2645,9931.0
2024-07-09 11:40:00,294.55,294.59,294.2,294.59,8156.0,292.2546,292.2943,291.9073,292.2943,8156.0
2024-07-09 11:50:00,294.59,294.66,294.42,294.53,15777.0,292.2943,292.3637,292.1256,292.2348,15777.0
2024-07-09 12:00:00,294.52,294.52,294.22,294.27,9781.0,292.2248,292.2248,291.9272,291.9768,9781.0
2024-07-09 12:10:00,294.25,294.46,294.16,294.41,10348.0,291.9569,292.1653,291.8676,292.1157,10348.0
2024-07-09 12:20:00,294.32,294.55,294.24,294.5,19759.0,292.0264,292.2546,291.947,292.205,19759.0
2024-07-09 12:30:00,294.5,294.5,294.22,294.38,20584.0,292.205,292.205,291.9272,292.0859,20584.0
2024-07-09 12:40:00,294.34,294.59,294.25,294.47,8255.0,292.0462,292.2943,291.9569,292.1752,8255.0
2024-07-09 12:50:00,294.37,294.42,294.21,294.29,3265.0,292.076,292.1256,291.9172,291.9966,3265.0
2024-07-09 13:00:00,294.3,294.49,294.23,294.37,10364.0,292.0065,292.1951,291.9371,292.076,10364.0
2024-07-09 13:10:00,294.45,294.53,293.88,294.0,46559.0,292.1554,292.2348,291.5898,291.7089,46559.0
2024-07-09 13:20:00,293.9,294.35,293.84,294.15,10491.0,291.6097,292.0562,291.5501,291.8577,10491.0
2024-07-09 13:30:00,294.04,294.08,293.48,293.49,12257.0,291.7486,291.7883,291.1929,291.2029,12257.0
2024-07-09 13:40:00,293.48,293.74,293.4,293.54,5321.0,291.1929,291.4509,291.1136,291.2525,5321.0
2024-07-09 13:50:00,293.56,293.77,293.55,293.64,2175.0,291.2723,291.4807,291.2624,291.3517,2175.0
2024-07-09 14:00:00,293.7,293.78,293.48,293.77,4229.0,291.4112,291.4906,291.1929,291.4807,4229.0
2024-07-09 14:10:00,293.78,294.01,293.73,293.81,4242.0,291.4906,291.7188,291.441,291.5204,4242.0
2024-07-09 14:20:00,293.8,293.95,293.48,293.77,7128.0,291.5104,291.6593,291.1929,291.4807,7128.0
2024-07-09 14:30:00,293.76,293.81,293.69,293.75,9789.0,291.4708,291.5204,291.4013,291.4608,9789.0
2024-07-09 14:40:00,293.75,293.75,293.27,293.3,6301.0,291.4608,291.4608,290.9846,291.0143,6301.0
2024-07-09 14:50:00,293.25,293.49,293.19,293.31,10688.0,290.9647,291.2029,290.9052,291.0243,10688.0
2024-07-09 15:00:00,293.31,293.36,292.64,292.7,20223.0,291.0243,291.0739,290.3595,290.419,20223.0
2024-07-09 15:10:00,292.69,293.34,292.54,293.34,26509.0,290.4091,291.054,290.2603,291.054,26509.0
2024-07-09 15:20:00,293.35,293.78,293.23,293.38,13908.0,291.0639,291.4906,290.9449,291.0937,13908.0
2024-07-09 15:30:00,293.32,293.58,293.25,293.34,23107.0,291.0342,291.2922,290.9647,291.054,23107.0
2024-07-09 15:40:00,293.34,293.41,292.77,292.94,51697.0,291.054,291.1235,290.4885,290.6571,51697.0
2024-07-09 15:50:00,292.95,293.83,292.88,293.12,166062.0,290.6671,291.5402,290.5976,290.8357,166062.0
2024-07-10 09:30:00,294.12,294.6,292.45,292.6,24613.0,291.8279,292.3042,290.171,290.3198,24613.0
2024-07-10 09:40:00,292.85,294.43,292.55,294.43,21205.0,290.5678,292.1355,290.2702,292.1355,21205.0
2024-07-10 09:50:00,294.3,294.62,293.19,294.23,12626.0,292.0065,292.324,290.9052,291.9371,12626.0
2024-07-10 10:00:00,294.44,294.82,293.96,294.35,11790.0,292.1455,292.5225,291.6692,292.0562,11790.0
2024-07-10 10:10:00,294.66,294.66,293.86,294.22,26746.0,292.3637,292.3637,291.57,291.9272,26746.0
2024-07-10 10:20:00,294.23,294.31,293.85,293.85,5227.0,291.9371,292.0165,291.56,291.56,5227.0
2024-07-10 10:30:00,293.84,294.11,293.63,294.02,1807.0,291.5501,291.818,291.3418,291.7287,1807.0
2024-07-10 10:40:00,294.18,294.18,293.6,294.06,3726.0,291.8875,291.8875,291.312,291.7684,3726.0
2024-07-10 10:50:00,294.01,294.51,294.01,294.51,3657.0,291.7188,292.2149,291.7188,292.2149,3657.0
2024-07-10 11:00:00,294.47,294.84,294.09,294.31,4830.0,292.1752,292.5423,291.7982,292.0165,4830.0
2024-07-10 11:10:00,294.31,294.55,294.31,294.55,2088.0,292.0165,292.2546,292.0165,292.2546,2088.0
2024-07-10 11:20:00,294.56,294.58,293.99,294.0,3167.0,292.2645,292.2844,291.699,291.7089,3167.0
2024-07-10 11:30:00,293.93,294.04,293.93,294.01,1756.0,291.6394,291.7486,291.6394,291.7188,1756.0
2024-07-10 11:40:00,294.01,294.01,293.63,293.63,1080.0,291.7188,291.7188,291.3418,291.3418,1080.0
2024-07-10 11:50:00,293.61,293.64,293.36,293.53,3153.0,291.3219,291.3517,291.0739,291.2425,3153.0
2024-07-10 12:00:00,293.52,293.99,293.42,293.42,12076.0,291.2326,291.699,291.1334,291.1334,12076.0
2024-07-10 12:10:00,293.24,294.05,293.24,293.98,2885.0,290.9548,291.7585,290.9548,291.689,2885.0
2024-07-10 12:20:00,294.07,294.23,293.93,293.96,2382.0,291.7783,291.9371,291.6394,291.6692,2382.0
2024-07-10 12:30:00,293.89,294.17,293.61,294.07,9071.0,291.5997,291.8776,291.3219,291.7783,9071.0
2024-07-10 12:40:00,294.17,294.18,293.96,294.07,2824.0,291.8776,291.8875,291.6692,291.7783,2824.0
2024-07-10 12:50:00,293.95,294.03,293.67,294.03,4965.0,291.6593,291.7386,291.3815,291.7386,4965.0
2024-07-10 13:00:00,294.03,294.11,293.79,293.97,4645.0,291.7386,291.818,291.5005,291.6791,4645.0
2024-07-10 13:10:00,294.1,294.13,293.91,294.08,2784.0,291.8081,291.8379,291.6196,291.7883,2784.0
2024-07-10 13:20:00,294.15,294.15,293.88,293.98,2269.0,291.8577,291.8577,291.5898,291.689,2269.0
2024-07-10 13:30:00,294.04,294.04,293.86,293.94,6689.0,291.7486,291.7486,291.57,291.6493,6689.0
2024-07-10 13:40:00,293.92,294.26,293.81,294.26,6048.0,291.6295,291.9669,291.5204,291.9669,6048.0
2024-07-10 13:50:00,294.06,294.16,293.91,293.91,7187.0,291.7684,291.8676,291.6196,291.6196,7187.0
2024-07-10 14:00:00,293.84,294.06,293.84,294.0,13480.0,291.5501,291.7684,291.5501,291.7089,13480.0
2024-07-10 14:10:00,294.02,294.28,294.01,294.14,3315.0,291.7287,291.9867,291.7188,291.8478,3315.0
2024-07-10 14:20:00,294.24,294.24,294.03,294.09,3774.0,291.947,291.947,291.7386,291.7982,3774.0
2024-07-10 14:30:00,294.06,294.18,293.78,293.78,6487.0,291.7684,291.8875,291.4906,291.4906,6487.0
2024-07-10 14:40:00,293.75,294.3,293.7,294.04,16828.0,291.4608,292.0065,291.4112,291.7486,16828.0
2024-07-10 14:50:00,294.0,294.3,293.75,294.21,4583.0,291.7089,292.0065,291.4608,291.9172,4583.0
2024-07-10 15:00:00,294.33,294.94,294.3,294.88,5565.0,292.0363,292.6416,292.0065,292.582,5565.0
2024-07-10 15:10:00,294.82,294.82,294.73,294.8,3495.0,292.5225,292.5225,292.4332,292.5026,3495.0
2024-07-10 15:20:00,294.77,294.78,294.5,294.53,7235.0,292.4729,292.4828,292.205,292.2348,7235.0
2024-07-10 15:30:00,294.5,294.51,293.97,294.29,27772.0,292.205,292.2149,291.6791,291.9966,27772.0
2024-07-10 15:40:00,294.3,294.87,294.27,294.68,20862.0,292.0065,292.5721,291.9768,292.3836,20862.0
2024-07-10 15:50:00,294.7,295.44,294.69,295.42,81692.0,292.4034,293.1377,292.3935,293.1178,81692.0
2024-07-11 09:30:00,294.79,295.24,294.0,294.71,12979.0,292.4927,292.9392,291.7089,292.4133,12979.0
2024-07-11 09:40:00,294.74,295.24,294.04,295.24,5131.0,292.4431,292.9392,291.7486,292.9392,5131.0
2024-07-11 09:50:00,295.48,295.96,294.43,294.43,8801.0,293.1773,293.6536,292.1355,292.1355,8801.0
2024-07-11 10:00:00,294.22,295.62,294.22,295.25,11438.0,291.9272,293.3163,291.9272,292.9491,11438.0
2024-07-11 10:10:00,295.53,296.41,295.22,296.25,11309.0,293.227,294.1001,292.9194,293.9413,11309.0
2024-07-11 10:20:00,296.55,296.55,295.93,296.54,5685.0,294.239,294.239,293.6238,294.2291,5685.0
2024-07-11 10:30:00,296.32,296.36,295.82,296.01,1890.0,294.0108,294.0505,293.5147,293.7032,1890.0
2024-07-11 10:40:00,296.0,296.26,295.64,296.26,3720.0,293.6933,293.9513,293.3361,293.9513,3720.0
2024-07-11 10:50:00,296.26,296.5,295.89,296.23,4667.0,293.9513,294.1894,293.5842,293.9215,4667.0
2024-07-11 11:00:00,296.3,296.68,296.27,296.59,4483.0,293.991,294.368,293.9612,294.2787,4483.0
2024-07-11 11:10:00,296.63,296.74,295.93,296.09,10620.0,294.3184,294.4275,293.6238,293.7826,10620.0
2024-07-11 11:20:00,296.22,296.94,296.03,296.88,8804.0,293.9116,294.626,293.7231,294.5664,8804.0
2024-07-11 11:30:00,297.0,297.76,296.92,297.76,2995.0,294.6855,295.4396,294.6061,295.4396,2995.0
2024-07-11 11:40:00,297.66,297.67,297.49,297.57,1849.0,295.3404,295.3503,295.1717,295.2511,1849.0
2024-07-11 11:50:00,297.47,297.49,297.22,297.23,3079.0,295.1518,295.1717,294.9038,294.9137,3079.0
2024-07-11 12:00:00,297.19,297.22,295.71,296.02,22000.0,294.874,294.9038,293.4056,293.7131,22000.0
2024-07-11 12:10:00,296.15,296.85,296.15,296.46,3152.0,293.8421,294.5367,293.8421,294.1497,3152.0
2024-07-11 12:20:00,296.3,296.4,296.12,296.4,3331.0,293.991,294.0902,293.8124,294.0902,3331.0
2024-07-11 12:30:00,296.45,296.59,296.15,296.19,2951.0,294.1398,294.2787,293.8421,293.8818,2951.0
2024-07-11 12:40:00,296.17,296.73,296.17,296.64,1267.0,293.862,294.4176,293.862,294.3283,1267.0
2024-07-11 12:50:00,296.59,297.63,296.59,297.56,5671.0,294.2787,295.3106,294.2787,295.2411,5671.0
2024-07-11 13:00:00,297.48,297.64,297.11,297.64,3386.0,295.1618,295.3205,294.7946,295.3205,3386.0
2024-07-11 13:10:00,297.72,297.96,297.46,297.86,11037.0,295.3999,295.638,295.1419,295.5388,11037.0
2024-07-11 13:20:00,297.86,298.74,297.86,298.72,8768.0,295.5388,296.4119,295.5388,296.3921,8768.0
2024-07-11 13:30:00,298.72,299.02,298.7,298.85,28192.0,296.3921,296.6898,296.3723,296.5211,28192.0
2024-07-11 13:40:00,298.85,299.15,298.84,299.0,8064.0,296.5211,296.8187,296.5112,296.6699,8064.0
2024-07-11 13:50:00,299.14,299.36,299.06,299.11,5240.0,296.8088,297.0271,296.7294,296.7791,5240.0
2024-07-11 14:00:00,299.26,299.26,298.86,298.88,4756.0,296.9279,296.9279,296.531,296.5509,4756.0
2024-07-11 14:10:00,298.98,299.31,298.98,299.0,13652.0,296.6501,296.9775,296.6501,296.6699,13652.0
2024-07-11 14:20:00,298.99,299.19,298.73,298.74,21604.0,296.66,296.8584,296.402,296.4119,21604.0
2024-07-11 14:30:00,298.58,298.8,298.06,298.2,4883.0,296.2532,296.4715,295.7372,295.8762,4883.0
2024-07-11 14:40:00,298.3,298.31,297.99,298.25,6990.0,295.9754,295.9853,295.6678,295.9258,6990.0
2024-07-11 14:50:00,298.3,298.48,298.08,298.16,3526.0,295.9754,296.154,295.7571,295.8365,3526.0
2024-07-11 15:00:00,298.12,298.14,297.94,297.97,17750.0,295.7968,295.8166,295.6182,295.6479,17750.0
2024-07-11 15:10:00,297.97,297.97,297.28,297.4,21846.0,295.6479,295.6479,294.9633,295.0824,21846.0
2024-07-11 15:20:00,297.43,297.79,297.34,297.63,12113.0,295.1122,295.4693,295.0229,295.3106,12113.0
2024-07-11 15:30:00,297.59,297.59,296.68,296.68,14977.0,295.2709,295.2709,294.368,294.368,14977.0
2024-07-11 15:40:00,296.6,296.87,296.31,296.85,24568.0,294.2886,294.5565,294.0009,294.5367,24568.0
2024-07-11 15:50:00,296.86,296.95,296.34,296.87,76110.0,294.5466,294.6359,294.0306,294.5565,76110.0
2024-07-12 09:30:00,297.91,298.79,297.27,298.32,9039.0,295.5884,296.4616,294.9534,295.9952,9039.0
2024-07-12 09:40:00,297.91,298.44,297.38,298.44,16806.0,295.5884,296.1143,295.0625,296.1143,16806.0
2024-07-12 09:50:00,298.44,298.44,297.73,298.07,8388.0,296.1143,296.1143,295.4098,295.7472,8388.0
2024-07-12 10:00:00,298.17,298.82,297.99,298.63,6759.0,295.8464,296.4913,295.6678,296.3028,6759.0
2024-07-12 10:10:00,298.61,299.4,298.47,299.4,58489.0,296.283,297.0668,296.144,297.0668,58489.0
2024-07-12 10:20:00,299.4,299.47,298.58,299.03,52921.0,297.0668,297.1363,296.2532,296.6997,52921.0
2024-07-12 10:30:00,299.1,299.18,298.03,298.24,56408.0,296.7691,296.8485,295.7075,295.9158,56408.0
2024-07-12 10:40:00,298.28,298.56,297.58,297.75,92469.0,295.9555,296.2333,295.261,295.4297,92469.0
2024-07-12 10:50:00,297.78,298.4,297.65,298.34,109196.0,295.4594,296.0746,295.3304,296.0151,109196.0
2024-07-12 11:00:00,298.34,298.69,298.06,298.38,11651.0,296.0151,296.3623,295.7372,296.0547,11651.0
2024-07-12 11:10:00,298.43,298.86,298.11,298.8,16899.0,296.1044,296.531,295.7869,296.4715,16899.0
2024-07-12 11:20:00,298.8,298.94,298.32,298.52,28541.0,296.4715,296.6104,295.9952,296.1937,28541.0
2024-07-12 11:30:00,298.53,298.69,298.47,298.56,7336.0,296.2036,296.3623,296.144,296.2333,7336.0
2024-07-12 11:40:00,298.56,298.63,298.36,298.47,6935.0,296.2333,296.3028,296.0349,296.144,6935.0
2024-07-12 11:50:00,298.54,298.58,298.09,298.13,9790.0,296.2135,296.2532,295.767,295.8067,9790.0
2024-07-12 12:00:00,298.11,298.33,297.94,298.17,28541.0,295.7869,296.0051,295.6182,295.8464,28541.0
2024-07-12 12:10:00,298.22,298.43,297.88,298.01,14401.0,295.896,296.1044,295.5586,295.6876,14401.0
2024-07-12 12:20:00,298.0,298.06,297.46,297.46,4421.0,295.6777,295.7372,295.1419,295.1419,4421.0
2024-07-12 12:30:00,297.52,297.61,297.15,297.31,8598.0,295.2014,295.2907,294.8343,294.9931,8598.0
2024-07-12 12:40:00,297.3,297.6,297.3,297.54,4006.0,294.9832,295.2808,294.9832,295.2213,4006.0
2024-07-12 12:50:00,297.45,297.76,297.3,297.71,12255.0,295.132,295.4396,294.9832,295.39,12255.0
2024-07-12 13:00:00,297.68,297.81,297.63,297.69,10435.0,295.3602,295.4892,295.3106,295.3701,10435.0
2024-07-12 13:10:00,297.7,298.07,297.7,297.84,20779.0,295.38,295.7472,295.38,295.519,20779.0
2024-07-12 13:20:00,297.83,297.83,297.55,297.66,5425.0,295.509,295.509,295.2312,295.3404,5425.0
2024-07-12 13:30:00,297.58,298.15,297.55,298.0,21095.0,295.261,295.8265,295.2312,295.6777,21095.0
2024-07-12 13:40:00,297.99,298.41,297.92,298.41,25440.0,295.6678,296.0845,295.5983,296.0845,25440.0
2024-07-12 13:50:00,298.43,298.7,298.36,298.49,16012.0,296.1044,296.3723,296.0349,296.1639,16012.0
2024-07-12 14:00:00,298.5,299.47,298.32,299.39,18900.0,296.1738,297.1363,295.9952,297.0569,18900.0
2024-07-12 14:10:00,299.33,299.93,299.15,299.93,19707.0,296.9973,297.5927,296.8187,297.5927,19707.0
2024-07-12 14:20:00,299.83,299.88,299.56,299.76,9921.0,297.4934,297.5431,297.2256,297.424,9921.0
2024-07-12 14:30:00,299.67,299.67,299.43,299.53,11405.0,297.3347,297.3347,297.0966,297.1958,11405.0
2024-07-12 14:40:00,299.49,299.77,299.3,299.62,13834.0,297.1561,297.4339,296.9676,297.2851,13834.0
2024-07-12 14:50:00,299.56,300.1,299.55,299.85,34239.0,297.2256,297.7613,297.2156,297.5133,34239.0
2024-07-12 15:00:00,299.9,299.9,299.12,299.12,12763.0,297.5629,297.5629,296.789,296.789,12763.0
2024-07-12 15:10:00,299.26,299.43,299.1,299.29,38515.0,296.9279,297.0966,296.7691,296.9577,38515.0
2024-07-12 15:20:00,299.34,299.38,299.1,299.14,16247.0,297.0073,297.047,296.7691,296.8088,16247.0
2024-07-12 15:30:00,299.15,299.24,298.94,299.12,15591.0,296.8187,296.908,296.6104,296.789,15591.0
2024-07-12 15:40:00,299.04,299.04,298.61,298.93,16381.0,296.7096,296.7096,296.283,296.6005,16381.0
2024-07-12 15:50:00,298.89,299.33,298.05,298.31,117045.0,296.5608,296.9973,295.7273,295.9853,117045.0
2024-07-15 09:30:00,298.78,299.81,298.46,299.23,7581.0,296.4516,297.4736,296.1341,296.8981,7581.0
2024-07-15 09:40:00,299.23,299.23,298.48,299.1,5980.0,296.8981,296.8981,296.154,296.7691,5980.0
2024-07-15 09:50:00,299.3,299.3,298.34,298.92,4589.0,296.9676,296.9676,296.0151,296.5905,4589.0
2024-07-15 10:00:00,298.73,299.5,298.49,299.32,3908.0,296.402,297.166,296.1639,296.9874,3908.0
2024-07-15 10:10:00,299.36,299.82,299.24,299.67,6540.0,297.0271,297.4835,296.908,297.3347,6540.0
2024-07-15 10:20:00,299.49,299.52,298.75,298.75,9053.0,297.1561,297.1859,296.4219,296.4219,9053.0
2024-07-15 10:30:00,298.92,299.39,298.89,298.99,7640.0,296.5905,297.0569,296.5608,296.66,7640.0
2024-07-15 10:40:00,299.05,299.31,298.87,298.87,2900.0,296.7195,296.9775,296.5409,296.5409,2900.0
2024-07-15 10:50:00,298.89,298.9,298.49,298.49,2492.0,296.5608,296.5707,296.1639,296.1639,2492.0
2024-07-15 11:00:00,298.6,298.69,298.52,298.66,2032.0,296.273,296.3623,296.1937,296.3326,2032.0
2024-07-15 11:10:00,298.65,298.8,298.45,298.47,2952.0,296.3226,296.4715,296.1242,296.144,2952.0
2024-07-15 11:20:00,298.37,298.37,297.97,298.15,4795.0,296.0448,296.0448,295.6479,295.8265,4795.0
2024-07-15 11:30:00,298.14,298.38,297.95,298.02,8908.0,295.8166,296.0547,295.6281,295.6976,8908.0
2024-07-15 11:40:00,298.33,298.68,298.33,298.53,2558.0,296.0051,296.3524,296.0051,296.2036,2558.0
2024-07-15 11:50:00,298.66,298.66,298.15,298.19,9697.0,296.3326,296.3326,295.8265,295.8662,9697.0
2024-07-15 12:00:00,298.2,298.2,297.85,297.94,4562.0,295.8762,295.8762,295.5289,295.6182,4562.0
2024-07-15 12:10:00,298.12,298.13,297.84,297.91,7138.0,295.7968,295.8067,295.519,295.5884,7138.0
2024-07-15 12:20:00,297.91,298.0,297.47,297.55,6751.0,295.5884,295.6777,295.1518,295.2312,6751.0
2024-07-15 12:30:00,297.42,297.47,297.27,297.47,8552.0,295.1022,295.1518,294.9534,295.1518,8552.0
2024-07-15 12:40:00,297.48,297.56,297.37,297.43,2904.0,295.1618,295.2411,295.0526,295.1122,2904.0
2024-07-15 12:50:00,297.49,297.73,297.49,297.67,2925.0,295.1717,295.4098,295.1717,295.3503,2925.0
2024-07-15 13:00:00,297.78,297.86,297.57,297.67,3596.0,295.4594,295.5388,295.2511,295.3503,3596.0
2024-07-15 13:10:00,297.67,297.78,297.57,297.58,3130.0,295.3503,295.4594,295.2511,295.261,3130.0
2024-07-15 13:20:00,297.67,297.73,297.38,297.63,4430.0,295.3503,295.4098,295.0625,295.3106,4430.0
2024-07-15 13:30:00,297.52,297.64,297.44,297.47,2156.0,295.2014,295.3205,295.1221,295.1518,2156.0
2024-07-15 13:40:00,297.54,297.58,297.43,297.51,3493.0,295.2213,295.261,295.1122,295.1915,3493.0
2024-07-15 13:50:00,297.52,297.88,297.43,297.81,5106.0,295.2014,295.5586,295.1122,295.4892,5106.0
2024-07-15 14:00:00,297.76,297.94,297.44,297.5,4951.0,295.4396,295.6182,295.1221,295.1816,4951.0
2024-07-15 14:10:00,297.46,297.56,297.37,297.48,4222.0,295.1419,295.2411,295.0526,295.1618,4222.0
2024-07-15 14:20:00,297.57,297.84,297.47,297.76,3483.0,295.2511,295.519,295.1518,295.4396,3483.0
2024-07-15 14:30:00,297.69,297.93,297.69,297.82,5776.0,295.3701,295.6083,295.3701,295.4991,5776.0
2024-07-15 14:40:00,297.87,297.94,297.48,297.48,5615.0,295.5487,295.6182,295.1618,295.1618,5615.0
2024-07-15 14:50:00,297.48,297.6,297.21,297.21,5301.0,295.1618,295.2808,294.8939,294.8939,5301.0
2024-07-15 15:00:00,297.15,297.47,297.09,297.47,19323.0,294.8343,295.1518,294.7748,295.1518,19323.0
2024-07-15 15:10:00,297.47,297.63,297.46,297.51,6767.0,295.1518,295.3106,295.1419,295.1915,6767.0
2024-07-15 15:20:00,297.52,297.58,297.28,297.28,18786.0,295.2014,295.261,294.9633,294.9633,18786.0
2024-07-15 15:30:00,297.24,297.4,297.11,297.15,9512.0,294.9236,295.0824,294.7946,294.8343,9512.0
2024-07-15 15:40:00,297.22,297.23,296.88,296.91,25463.0,294.9038,294.9137,294.5664,294.5962,25463.0
2024-07-15 15:50:00,297.05,297.59,296.86,297.32,87819.0,294.7351,295.2709,294.5466,295.003,87819.0
2024-07-16 09:30:00,297.92,299.17,297.91,297.93,7660.0,295.5983,296.8386,295.5884,295.6083,7660.0
2024-07-16 09:40:00,297.75,298.53,297.75,298.53,9622.0,295.4297,296.2036,295.4297,296.2036,9622.0
2024-07-16 09:50:00,298.87,298.88,298.45,298.67,5351.0,296.5409,296.5509,296.1242,296.3425,5351.0
2024-07-16 10:00:00,298.54,299.04,298.43,299.0,5469.0,296.2135,296.7096,296.1044,296.6699,5469.0
2024-07-16 10:10:00,298.98,299.19,298.58,298.58,6863.0,296.6501,296.8584,296.2532,296.2532,6863.0
2024-07-16 10:20:00,298.51,298.51,297.93,298.15,5611.0,296.1837,296.1837,295.6083,295.8265,5611.0
2024-07-16 10:30:00,298.15,298.58,298.05,298.21,6887.0,295.8265,296.2532,295.7273,295.8861,6887.0
2024-07-16 10:40:00,298.29,298.37,297.89,297.89,3835.0,295.9654,296.0448,295.5686,295.5686,3835.0
2024-07-16 10:50:00,297.85,298.04,297.28,297.6,6550.0,295.5289,295.7174,294.9633,295.2808,6550.0
2024-07-16 11:00:00,297.57,297.82,297.52,297.62,8366.0,295.2511,295.4991,295.2014,295.3007,8366.0
2024-07-16 11:10:00,297.62,298.59,297.57,298.41,20392.0,295.3007,296.2631,295.2511,296.0845,20392.0
2024-07-16 11:20:00,298.35,298.35,297.91,298.15,2565.0,296.025,296.025,295.5884,295.8265,2565.0
2024-07-16 11:30:00,297.96,298.06,297.87,298.06,1380.0,295.638,295.7372,295.5487,295.7372,1380.0
2024-07-16 11:40:00,297.92,298.06,297.83,297.83,1839.0,295.5983,295.7372,295.509,295.509,1839.0
2024-07-16 11:50:00,297.89,298.0,297.89,298.0,1370.0,295.5686,295.6777,295.5686,295.6777,1370.0
2024-07-16 12:00:00,298.01,298.37,297.81,298.37,3609.0,295.6876,296.0448,295.4892,296.0448,3609.0
2024-07-16 12:10:00,298.4,298.54,298.18,298.51,2887.0,296.0746,296.2135,295.8563,296.1837,2887.0
2024-07-16 12:20:00,298.51,298.57,298.48,298.56,12191.0,296.1837,296.2433,296.154,296.2333,12191.0
2024-07-16 12:30:00,298.56,298.92,298.55,298.59,5428.0,296.2333,296.5905,296.2234,296.2631,5428.0
2024-07-16 12:40:00,298.59,298.67,298.35,298.46,3416.0,296.2631,296.3425,296.025,296.1341,3416.0
2024-07-16 12:50:00,298.48,298.67,298.28,298.67,4770.0,296.154,296.3425,295.9555,296.3425,4770.0
2024-07-16 13:00:00,298.66,298.66,298.42,298.42,2757.0,296.3326,296.3326,296.0944,296.0944,2757.0
2024-07-16 13:10:00,298.41,298.41,297.93,297.93,1932.0,296.0845,296.0845,295.6083,295.6083,1932.0
2024-07-16 13:20:00,297.9,297.94,297.54,297.55,2014.0,295.5785,295.6182,295.2213,295.2312,2014.0
2024-07-16 13:30:00,297.54,297.88,297.49,297.84,2369.0,295.2213,295.5586,295.1717,295.519,2369.0
2024-07-16 13:40:00,297.75,297.75,297.6,297.73,1677.0,295.4297,295.4297,295.2808,295.4098,1677.0
2024-07-16 13:50:00,297.66,297.66,297.54,297.58,3693.0,295.3404,295.3404,295.2213,295.261,3693.0
2024-07-16 14:00:00,297.61,297.88,297.61,297.69,2458.0,295.2907,295.5586,295.2907,295.3701,2458.0
2024-07-16 14:10:00,297.68,297.68,297.09,297.14,2030.0,295.3602,295.3602,294.7748,294.8244,2030.0
2024-07-16 14:20:00,297.13,297.36,296.93,297.31,3824.0,294.8145,295.0427,294.616,294.9931,3824.0
2024-07-16 14:30:00,297.3,297.3,296.91,297.02,4475.0,294.9832,294.9832,294.5962,294.7053,4475.0
2024-07-16 14:40:00,296.93,297.31,296.93,297.31,2704.0,294.616,294.9931,294.616,294.9931,2704.0
2024-07-16 14:50:00,297.5,297.51,297.22,297.27,2123.0,295.1816,295.1915,294.9038,294.9534,2123.0
2024-07-16 15:00:00,297.19,297.45,297.19,297.24,4170.0,294.874,295.132,294.874,294.9236,4170.0
2024-07-16 15:10:00,297.36,297.37,297.14,297.16,11533.0,295.0427,295.0526,294.8244,294.8443,11533.0
2024-07-16 15:20:00,297.15,297.2,296.91,297.02,8292.0,294.8343,294.8839,294.5962,294.7053,8292.0
2024-07-16 15:30:00,297.02,297.33,296.91,297.11,14630.0,294.7053,295.0129,294.5962,294.7946,14630.0
2024-07-16 15:40:00,297.0,297.28,296.92,297.16,11667.0,294.6855,294.9633,294.6061,294.8443,11667.0
2024-07-16 15:50:00,297.2,297.83,296.96,297.74,103227.0,294.8839,295.509,294.6458,295.4197,103227.0
2024-07-17 09:30:00,298.25,299.4,298.25,299.4,8427.0,295.9258,297.0668,295.9258,297.0668,8427.0
2024-07-17 09:40:00,299.29,299.29,298.04,298.32,5859.0,296.9577,296.9577,295.7174,295.9952,5859.0
2024-07-17 09:50:00,298.18,298.96,298.04,298.77,4189.0,295.8563,296.6302,295.7174,296.4417,4189.0
2024-07-17 10:00:00,298.77,299.81,298.69,299.78,9425.0,296.4417,297.4736,296.3623,297.4438,9425.0
2024-07-17 10:10:00,299.7,300.12,299.46,299.95,28369.0,297.3645,297.7812,297.1263,297.6125,28369.0
2024-07-17 10:20:00,300.01,301.17,299.95,300.6,16638.0,297.672,298.823,297.6125,298.2574,16638.0
2024-07-17 10:30:00,300.59,300.63,299.53,299.53,8634.0,298.2475,298.2872,297.1958,297.1958,8634.0
2024-07-17 10:40:00,299.54,300.06,299.49,299.66,31237.0,297.2057,297.7217,297.1561,297.3248,31237.0
2024-07-17 10:50:00,299.9,301.07,299.88,300.58,22106.0,297.5629,298.7238,297.5431,298.2376,22106.0
2024-07-17 11:00:00,300.48,300.76,300.0,300.63,12647.0,298.1384,298.4162,297.6621,298.2872,12647.0
2024-07-17 11:10:00,300.63,301.2,300.53,300.87,17636.0,298.2872,298.8528,298.188,298.5253,17636.0
2024-07-17 11:20:00,300.88,300.97,300.7,300.81,5821.0,298.5353,298.6246,298.3567,298.4658,5821.0
2024-07-17 11:30:00,300.77,301.21,300.48,301.11,23185.0,298.4261,298.8627,298.1384,298.7635,23185.0
2024-07-17 11:40:00,301.22,301.51,301.03,301.3,22247.0,298.8726,299.1604,298.6841,298.952,22247.0
2024-07-17 11:50:00,301.29,301.29,300.85,300.85,11580.0,298.9421,298.9421,298.5055,298.5055,11580.0
2024-07-17 12:00:00,300.87,301.08,300.59,300.83,5480.0,298.5253,298.7337,298.2475,298.4857,5480.0
2024-07-17 12:10:00,301.04,301.18,300.62,301.18,4313.0,298.694,298.8329,298.2773,298.8329,4313.0
2024-07-17 12:20:00,301.13,301.64,301.05,301.39,10974.0,298.7833,299.2893,298.7039,299.0413,10974.0
2024-07-17 12:30:00,301.36,301.44,301.01,301.01,6261.0,299.0115,299.0909,298.6643,298.6643,6261.0
2024-07-17 12:40:00,301.03,301.22,300.98,301.22,4581.0,298.6841,298.8726,298.6345,298.8726,4581.0
2024-07-17 12:50:00,301.19,301.3,300.99,301.1,4699.0,298.8428,298.952,298.6444,298.7536,4699.0
2024-07-17 13:00:00,301.15,301.2,300.83,301.15,3939.0,298.8032,298.8528,298.4857,298.8032,3939.0
2024-07-17 13:10:00,301.15,301.15,300.9,301.03,3529.0,298.8032,298.8032,298.5551,298.6841,3529.0
2024-07-17 13:20:00,301.14,301.35,300.9,301.32,3161.0,298.7932,299.0016,298.5551,298.9718,3161.0
2024-07-17 13:30:00,301.33,301.46,300.99,301.46,3738.0,298.9818,299.1107,298.6444,299.1107,3738.0
2024-07-17 13:40:00,301.56,301.93,301.53,301.64,3265.0,299.21,299.5771,299.1802,299.2893,3265.0
2024-07-17 13:50:00,301.85,301.85,301.48,301.48,3824.0,299.4977,299.4977,299.1306,299.1306,3824.0
2024-07-17 14:00:00,301.48,301.61,301.29,301.58,7299.0,299.1306,299.2596,298.9421,299.2298,7299.0
2024-07-17 14:10:00,301.55,302.0,301.55,301.84,8662.0,299.2,299.6465,299.2,299.4878,8662.0
2024-07-17 14:20:00,301.78,301.78,301.0,301.1,42548.0,299.4283,299.4283,298.6543,298.7536,42548.0
2024-07-17 14:30:00,301.15,301.39,300.97,301.23,8741.0,298.8032,299.0413,298.6246,298.8825,8741.0
2024-07-17 14:40:00,301.13,301.23,301.01,301.05,5694.0,298.7833,298.8825,298.6643,298.7039,5694.0
2024-07-17 14:50:00,301.12,301.29,300.89,301.0,11572.0,298.7734,298.9421,298.5452,298.6543,11572.0
2024-07-17 15:00:00,301.0,301.01,300.52,300.63,5673.0,298.6543,298.6643,298.1781,298.2872,5673.0
2024-07-17 15:10:00,300.72,301.07,300.56,300.59,7987.0,298.3765,298.7238,298.2178,298.2475,7987.0
2024-07-17 15:20:00,300.64,300.93,300.5,300.92,7468.0,298.2971,298.5849,298.1582,298.575,7468.0
2024-07-17 15:30:00,300.85,301.11,300.78,300.81,9098.0,298.5055,298.7635,298.436,298.4658,9098.0
2024-07-17 15:40:00,300.76,300.82,300.18,300.22,16201.0,298.4162,298.4757,297.8407,297.8804,16201.0
2024-07-17 15:50:00,300.26,300.99,300.19,300.45,89841.0,297.9201,298.6444,297.8506,298.1086,89841.0
2024-07-18 09:30:00,298.72,300.57,297.87,300.57,9564.0,296.3921,298.2277,295.5487,298.2277,9564.0
2024-07-18 09:40:00,299.86,300.75,299.43,300.02,5371.0,297.5232,298.4063,297.0966,297.682,5371.0
2024-07-18 09:50:00,300.11,301.36,300.1,301.36,11486.0,297.7713,299.0115,297.7613,299.0115,11486.0
2024-07-18 10:00:00,300.97,302.08,300.42,302.08,10397.0,298.6246,299.7259,298.0789,299.7259,10397.0
2024-07-18 10:10:00,302.24,302.45,301.53,301.68,9185.0,299.8847,300.093,299.1802,299.329,9185.0
2024-07-18 10:20:00,301.74,302.62,301.61,302.62,7812.0,299.3886,300.2617,299.2596,300.2617,7812.0
2024-07-18 10:30:00,302.6,302.83,302.09,302.47,10824.0,300.2419,300.4701,299.7358,300.1129,10824.0
2024-07-18 10:40:00,302.47,302.72,301.65,302.05,35405.0,300.1129,300.3609,299.2993,299.6961,35405.0
2024-07-18 10:50:00,301.86,301.91,301.38,301.5,5587.0,299.5076,299.5572,299.0314,299.1504,5587.0
2024-07-18 11:00:00,301.52,302.06,301.47,301.9,2316.0,299.1703,299.7061,299.1207,299.5473,2316.0
2024-07-18 11:10:00,301.93,302.35,301.76,302.2,7166.0,299.5771,299.9938,299.4084,299.845,7166.0
2024-07-18 11:20:00,302.06,302.66,301.98,302.38,8492.0,299.7061,300.3014,299.6267,300.0236,8492.0
2024-07-18 11:30:00,302.58,302.73,301.97,301.97,7809.0,300.222,300.3708,299.6168,299.6168,7809.0
2024-07-18 11:40:00,301.93,302.0,301.29,301.35,4934.0,299.5771,299.6465,298.9421,299.0016,4934.0
2024-07-18 11:50:00,301.26,301.45,300.93,301.43,4742.0,298.9123,299.1008,298.5849,299.081,4742.0
2024-07-18 12:00:00,301.39,301.84,301.18,301.73,5074.0,299.0413,299.4878,298.8329,299.3786,5074.0
2024-07-18 12:10:00,301.55,301.65,301.28,301.55,4498.0,299.2,299.2993,298.9321,299.2,4498.0
2024-07-18 12:20:00,301.52,301.52,301.24,301.47,3112.0,299.1703,299.1703,298.8925,299.1207,3112.0
2024-07-18 12:30:00,301.32,301.45,301.27,301.28,1626.0,298.9718,299.1008,298.9222,298.9321,1626.0
2024-07-18 12:40:00,301.3,301.45,301.13,301.45,4332.0,298.952,299.1008,298.7833,299.1008,4332.0
2024-07-18 12:50:00,301.4,301.48,300.72,300.75,3030.0,299.0512,299.1306,298.3765,298.4063,3030.0
2024-07-18 13:00:00,300.65,300.84,300.63,300.65,3800.0,298.3071,298.4956,298.2872,298.3071,3800.0
2024-07-18 13:10:00,300.73,300.88,300.64,300.65,2075.0,298.3864,298.5353,298.2971,298.3071,2075.0
2024-07-18 13:20:00,300.61,300.86,300.38,300.83,2529.0,298.2674,298.5154,298.0392,298.4857,2529.0
2024-07-18 13:30:00,300.73,300.95,300.73,300.95,1287.0,298.3864,298.6047,298.3864,298.6047,1287.0
2024-07-18 13:40:00,300.82,300.82,300.48,300.8,5758.0,298.4757,298.4757,298.1384,298.4559,5758.0
2024-07-18 13:50:00,300.69,300.79,300.4,300.45,3479.0,298.3467,298.446,298.059,298.1086,3479.0
2024-07-18 14:00:00,300.32,300.44,299.89,300.09,10479.0,297.9796,298.0987,297.553,297.7514,10479.0
2024-07-18 14:10:00,300.23,300.31,299.83,299.9,3239.0,297.8903,297.9697,297.4934,297.5629,3239.0
2024-07-18 14:20:00,299.88,300.06,299.84,299.88,4307.0,297.5431,297.7217,297.5034,297.5431,4307.0
2024-07-18 14:30:00,299.95,300.29,299.95,300.06,4108.0,297.6125,297.9499,297.6125,297.7217,4108.0
2024-07-18 14:40:00,300.05,300.07,299.79,299.94,3344.0,297.7117,297.7316,297.4538,297.6026,3344.0
2024-07-18 14:50:00,299.94,300.13,299.69,299.89,13005.0,297.6026,297.7911,297.3545,297.553,13005.0
2024-07-18 15:00:00,299.9,300.04,299.75,299.8,5055.0,297.5629,297.7018,297.4141,297.4637,5055.0
2024-07-18 15:10:00,299.68,299.68,299.31,299.41,7833.0,297.3446,297.3446,296.9775,297.0767,7833.0
2024-07-18 15:20:00,299.35,299.61,299.3,299.52,8504.0,297.0172,297.2752,296.9676,297.1859,8504.0
2024-07-18 15:30:00,299.51,299.58,299.32,299.47,12415.0,297.1759,297.2454,296.9874,297.1363,12415.0
2024-07-18 15:40:00,299.51,300.06,299.49,300.02,20889.0,297.1759,297.7217,297.1561,297.682,20889.0
2024-07-18 15:50:00,299.98,300.26,299.59,299.8,73453.0,297.6423,297.9201,297.2553,297.4637,73453.0
2024-07-19 09:30:00,301.43,301.43,297.99,298.42,51647.0,299.081,299.081,295.6678,296.0944,51647.0
2024-07-19 09:40:00,297.47,298.76,297.47,298.35,6300.0,295.1518,296.4318,295.1518,296.025,6300.0
2024-07-19 09:50:00,298.3,298.3,297.11,298.27,8735.0,295.9754,295.9754,294.7946,295.9456,8735.0
2024-07-19 10:00:00,298.24,298.36,297.65,298.06,6133.0,295.9158,296.0349,295.3304,295.7372,6133.0
2024-07-19 10:10:00,298.05,298.42,297.83,298.07,7876.0,295.7273,296.0944,295.509,295.7472,7876.0
2024-07-19 10:20:00,297.9,298.17,297.31,297.31,4435.0,295.5785,295.8464,294.9931,294.9931,4435.0
2024-07-19 10:30:00,297.33,298.38,297.33,298.26,10531.0,295.0129,296.0547,295.0129,295.9357,10531.0
2024-07-19 10:40:00,297.95,298.22,297.09,297.18,23193.0,295.6281,295.896,294.7748,294.8641,23193.0
2024-07-19 10:50:00,297.18,297.46,296.97,297.23,9980.0,294.8641,295.1419,294.6557,294.9137,9980.0
2024-07-19 11:00:00,297.23,297.71,297.08,297.71,7608.0,294.9137,295.39,294.7649,295.39,7608.0
2024-07-19 11:10:00,297.81,298.07,297.18,297.47,2538.0,295.4892,295.7472,294.8641,295.1518,2538.0
2024-07-19 11:20:00,297.61,297.64,297.23,297.4,4984.0,295.2907,295.3205,294.9137,295.0824,4984.0
2024-07-19 11:30:00,297.46,297.52,297.18,297.39,8079.0,295.1419,295.2014,294.8641,295.0725,8079.0
2024-07-19 11:40:00,297.23,297.26,296.55,296.74,1400.0,294.9137,294.9435,294.239,294.4275,1400.0
2024-07-19 11:50:00,296.84,297.02,296.69,296.86,1588.0,294.5267,294.7053,294.3779,294.5466,1588.0
2024-07-19 12:00:00,296.88,297.4,296.83,297.26,7033.0,294.5664,295.0824,294.5168,294.9435,7033.0
2024-07-19 12:10:00,297.26,297.5,296.81,297.42,7237.0,294.9435,295.1816,294.497,295.1022,7237.0
2024-07-19 12:20:00,297.32,297.5,296.74,296.74,6657.0,295.003,295.1816,294.4275,294.4275,6657.0
2024-07-19 12:30:00,296.69,296.81,296.49,296.63,13391.0,294.3779,294.497,294.1795,294.3184,13391.0
2024-07-19 12:40:00,296.62,296.62,296.19,296.31,4497.0,294.3085,294.3085,293.8818,294.0009,4497.0
2024-07-19 12:50:00,296.35,296.71,296.22,296.24,3402.0,294.0406,294.3978,293.9116,293.9314,3402.0
2024-07-19 13:00:00,296.26,296.36,296.16,296.31,4518.0,293.9513,294.0505,293.852,294.0009,4518.0
2024-07-19 13:10:00,296.31,296.31,296.04,296.22,12652.0,294.0009,294.0009,293.733,293.9116,12652.0
2024-07-19 13:20:00,296.11,296.11,295.84,295.84,2802.0,293.8024,293.8024,293.5345,293.5345,2802.0
2024-07-19 13:30:00,295.85,296.01,295.79,295.94,2845.0,293.5445,293.7032,293.4849,293.6338,2845.0
2024-07-19 13:40:00,295.93,296.31,295.82,296.22,4130.0,293.6238,294.0009,293.5147,293.9116,4130.0
2024-07-19 13:50:00,296.31,296.31,296.01,296.18,3750.0,294.0009,294.0009,293.7032,293.8719,3750.0
2024-07-19 14:00:00,296.18,296.35,296.1,296.31,5124.0,293.8719,294.0406,293.7925,294.0009,5124.0
2024-07-19 14:10:00,296.31,296.71,296.3,296.62,2006.0,294.0009,294.3978,293.991,294.3085,2006.0
2024-07-19 14:20:00,296.63,296.63,296.12,296.13,3058.0,294.3184,294.3184,293.8124,293.8223,3058.0
2024-07-19 14:30:00,296.18,296.27,296.06,296.19,4122.0,293.8719,293.9612,293.7528,293.8818,4122.0
2024-07-19 14:40:00,296.23,296.26,295.97,296.17,6223.0,293.9215,293.9513,293.6635,293.862,6223.0
2024-07-19 14:50:00,296.14,296.33,296.14,296.19,4500.0,293.8322,294.0207,293.8322,293.8818,4500.0
2024-07-19 15:00:00,296.2,296.49,296.1,296.49,4464.0,293.8917,294.1795,293.7925,294.1795,4464.0
2024-07-19 15:10:00,296.51,296.74,296.45,296.49,4665.0,294.1993,294.4275,294.1398,294.1795,4665.0
2024-07-19 15:20:00,296.59,296.67,296.28,296.29,4099.0,294.2787,294.3581,293.9711,293.981,4099.0
2024-07-19 15:30:00,296.23,296.55,296.14,296.43,14793.0,293.9215,294.239,293.8322,294.1199,14793.0
2024-07-19 15:40:00,296.44,296.44,296.0,296.13,15494.0,294.1299,294.1299,293.6933,293.8223,15494.0
2024-07-19 15:50:00,296.18,296.38,295.88,296.34,66732.0,293.8719,294.0703,293.5742,294.0306,66732.0
2024-07-22 09:30:00,296.63,297.87,296.63,297.47,6139.0,294.3184,295.5487,294.3184,295.1518,6139.0
2024-07-22 09:40:00,298.08,298.17,296.56,296.89,3695.0,295.7571,295.8464,294.2489,294.5764,3695.0
2024-07-22 09:50:00,297.59,298.57,297.42,297.42,12265.0,295.2709,296.2433,295.1022,295.1022,12265.0
2024-07-22 10:00:00,297.23,298.85,297.23,298.59,3969.0,294.9137,296.5211,294.9137,296.2631,3969.0
2024-07-22 10:10:00,298.96,299.44,298.31,298.71,7669.0,296.6302,297.1065,295.9853,296.3822,7669.0
2024-07-22 10:20:00,298.97,299.57,298.97,299.16,3530.0,296.6401,297.2355,296.6401,296.8287,3530.0
2024-07-22 10:30:00,299.15,299.52,299.04,299.52,1306.0,296.8187,297.1859,296.7096,297.1859,1306.0
2024-07-22 10:40:00,299.45,300.53,299.29,300.53,3339.0,297.1164,298.188,296.9577,298.188,3339.0
2024-07-22 10:50:00,300.35,300.84,300.31,300.31,8587.0,298.0094,298.4956,297.9697,297.9697,8587.0
2024-07-22 11:00:00,300.32,300.57,299.99,300.57,10263.0,297.9796,298.2277,297.6522,298.2277,10263.0
2024-07-22 11:10:00,300.37,300.44,299.82,299.82,7287.0,298.0292,298.0987,297.4835,297.4835,7287.0
2024-07-22 11:20:00,299.85,299.85,299.44,299.47,1022.0,297.5133,297.5133,297.1065,297.1363,1022.0
2024-07-22 11:30:00,299.45,299.45,299.19,299.3,1908.0,297.1164,297.1164,296.8584,296.9676,1908.0
2024-07-22 11:40:00,299.12,299.22,298.98,299.16,4089.0,296.789,296.8882,296.6501,296.8287,4089.0
2024-07-22 11:50:00,299.17,299.37,299.16,299.37,1456.0,296.8386,297.037,296.8287,297.037,1456.0
2024-07-22 12:00:00,299.47,299.47,299.03,299.46,4099.0,297.1363,297.1363,296.6997,297.1263,4099.0
2024-07-22 12:10:00,299.34,299.4,299.14,299.39,1537.0,297.0073,297.0668,296.8088,297.0569,1537.0
2024-07-22 12:20:00,299.33,299.47,298.99,299.02,4272.0,296.9973,297.1363,296.66,296.6898,4272.0
2024-07-22 12:30:00,298.95,299.15,298.82,299.05,3110.0,296.6203,296.8187,296.4913,296.7195,3110.0
2024-07-22 12:40:00,298.86,299.03,298.76,298.92,1842.0,296.531,296.6997,296.4318,296.5905,1842.0
2024-07-22 12:50:00,298.77,299.4,298.74,299.4,2532.0,296.4417,297.0668,296.4119,297.0668,2532.0
2024-07-22 13:00:00,299.43,299.79,299.43,299.79,1200.0,297.0966,297.4538,297.0966,297.4538,1200.0
2024-07-22 13:10:00,299.83,300.17,299.83,300.16,2400.0,297.4934,297.8308,297.4934,297.8209,2400.0
2024-07-22 13:20:00,300.22,300.34,300.04,300.11,1951.0,297.8804,297.9995,297.7018,297.7713,1951.0
2024-07-22 13:30:00,300.02,300.34,300.02,300.24,4759.0,297.682,297.9995,297.682,297.9003,4759.0
2024-07-22 13:40:00,300.23,300.34,299.9,300.12,5758.0,297.8903,297.9995,297.5629,297.7812,5758.0
2024-07-22 13:50:00,300.03,300.17,299.9,300.0,9573.0,297.6919,297.8308,297.5629,297.6621,9573.0
2024-07-22 14:00:00,299.95,300.09,299.69,299.69,1690.0,297.6125,297.7514,297.3545,297.3545,1690.0
2024-07-22 14:10:00,299.61,299.76,299.57,299.57,1973.0,297.2752,297.424,297.2355,297.2355,1973.0
2024-07-22 14:20:00,299.73,300.07,299.67,299.82,4763.0,297.3942,297.7316,297.3347,297.4835,4763.0
2024-07-22 14:30:00,299.84,300.24,299.74,300.24,2669.0,297.5034,297.9003,297.4041,297.9003,2669.0
2024-07-22 14:40:00,300.28,300.54,300.28,300.32,2806.0,297.9399,298.1979,297.9399,297.9796,2806.0
2024-07-22 14:50:00,300.25,300.37,300.12,300.29,5899.0,297.9102,298.0292,297.7812,297.9499,5899.0
2024-07-22 15:00:00,300.24,300.24,299.73,299.77,9799.0,297.9003,297.9003,297.3942,297.4339,9799.0
2024-07-22 15:10:00,299.71,299.81,299.11,299.18,4665.0,297.3744,297.4736,296.7791,296.8485,4665.0
2024-07-22 15:20:00,299.17,299.56,299.17,299.3,5635.0,296.8386,297.2256,296.8386,296.9676,5635.0
2024-07-22 15:30:00,299.35,299.61,299.14,299.33,8553.0,297.0172,297.2752,296.8088,296.9973,8553.0
2024-07-22 15:40:00,299.24,299.35,298.99,299.06,5980.0,296.908,297.0172,296.66,296.7294,5980.0
2024-07-22 15:50:00,299.14,299.63,299.09,299.11,48639.0,296.8088,297.295,296.7592,296.7791,48639.0
2024-07-23 09:30:00,299.43,300.34,299.28,300.31,6382.0,297.0966,297.9995,296.9477,297.9697,6382.0
2024-07-23 09:40:00,300.59,301.3,300.59,301.0,4815.0,298.2475,298.952,298.2475,298.6543,4815.0
2024-07-23 09:50:00,301.03,301.28,299.64,301.02,12131.0,298.6841,298.9321,297.3049,298.6742,12131.0
2024-07-23 10:00:00,301.2,302.18,301.19,301.84,6080.0,298.8528,299.8251,298.8428,299.4878,6080.0
2024-07-23 10:10:00,301.4,301.55,301.15,301.24,1804.0,299.0512,299.2,298.8032,298.8925,1804.0
2024-07-23 10:20:00,301.39,301.39,300.69,301.23,6387.0,299.0413,299.0413,298.3467,298.8825,6387.0
2024-07-23 10:30:00,301.48,301.8,301.0,301.09,3523.0,299.1306,299.4481,298.6543,298.7436,3523.0
2024-07-23 10:40:00,301.09,301.4,301.03,301.03,4842.0,298.7436,299.0512,298.6841,298.6841,4842.0
2024-07-23 10:50:00,301.2,301.2,300.74,300.88,2617.0,298.8528,298.8528,298.3964,298.5353,2617.0
2024-07-23 11:00:00,300.92,301.24,300.74,300.74,2008.0,298.575,298.8925,298.3964,298.3964,2008.0
2024-07-23 11:10:00,301.08,301.08,300.73,300.8,2855.0,298.7337,298.7337,298.3864,298.4559,2855.0
2024-07-23 11:20:00,301.0,301.0,300.27,300.66,8206.0,298.6543,298.6543,297.93,298.317,8206.0
2024-07-23 11:30:00,300.53,300.74,300.38,300.5,7521.0,298.188,298.3964,298.0392,298.1582,7521.0
2024-07-23 11:40:00,300.52,300.85,300.52,300.83,6119.0,298.1781,298.5055,298.1781,298.4857,6119.0
2024-07-23 11:50:00,300.75,300.87,300.31,300.56,6600.0,298.4063,298.5253,297.9697,298.2178,6600.0
2024-07-23 12:00:00,300.63,300.99,300.43,300.43,3435.0,298.2872,298.6444,298.0888,298.0888,3435.0
2024-07-23 12:10:00,300.3,300.36,300.13,300.13,2769.0,297.9598,298.0193,297.7911,297.7911,2769.0
2024-07-23 12:20:00,300.31,300.47,300.11,300.16,3154.0,297.9697,298.1285,297.7713,297.8209,3154.0
2024-07-23 12:30:00,300.13,300.25,299.94,300.15,4627.0,297.7911,297.9102,297.6026,297.811,4627.0
2024-07-23 12:40:00,300.01,300.11,299.71,300.11,2617.0,297.672,297.7713,297.3744,297.7713,2617.0
2024-07-23 12:50:00,300.09,300.15,299.89,300.0,3016.0,297.7514,297.811,297.553,297.6621,3016.0
2024-07-23 13:00:00,300.02,300.02,299.55,299.56,3788.0,297.682,297.682,297.2156,297.2256,3788.0
2024-07-23 13:10:00,299.57,299.7,299.07,299.22,7442.0,297.2355,297.3645,296.7394,296.8882,7442.0
2024-07-23 13:20:00,299.23,299.34,298.98,299.25,2540.0,296.8981,297.0073,296.6501,296.918,2540.0
2024-07-23 13:30:00,299.22,299.44,298.85,299.12,4264.0,296.8882,297.1065,296.5211,296.789,4264.0
2024-07-23 13:40:00,299.21,299.39,299.19,299.25,1347.0,296.8783,297.0569,296.8584,296.918,1347.0
2024-07-23 13:50:00,299.35,299.72,299.35,299.72,1612.0,297.0172,297.3843,297.0172,297.3843,1612.0
2024-07-23 14:00:00,299.74,300.03,299.65,299.79,5745.0,297.4041,297.6919,297.3149,297.4538,5745.0
2024-07-23 14:10:00,299.74,299.84,299.54,299.7,3035.0,297.4041,297.5034,297.2057,297.3645,3035.0
2024-07-23 14:20:00,299.69,299.82,299.59,299.66,6631.0,297.3545,297.4835,297.2553,297.3248,6631.0
2024-07-23 14:30:00,299.66,299.84,299.52,299.53,5797.0,297.3248,297.5034,297.1859,297.1958,5797.0
2024-07-23 14:40:00,299.55,299.6,299.23,299.34,3119.0,297.2156,297.2652,296.8981,297.0073,3119.0
2024-07-23 14:50:00,299.27,299.37,299.21,299.27,2515.0,296.9378,297.037,296.8783,296.9378,2515.0
2024-07-23 15:00:00,299.18,299.18,298.56,298.56,13032.0,296.8485,296.8485,296.2333,296.2333,13032.0
2024-07-23 15:10:00,298.7,299.01,298.49,298.94,12167.0,296.3723,296.6798,296.1639,296.6104,12167.0
2024-07-23 15:20:00,298.94,299.01,298.76,298.88,7197.0,296.6104,296.6798,296.4318,296.5509,7197.0
2024-07-23 15:30:00,298.82,298.91,298.7,298.81,10754.0,296.4913,296.5806,296.3723,296.4814,10754.0
2024-07-23 15:40:00,298.77,298.79,298.48,298.65,16400.0,296.4417,296.4616,296.154,296.3226,16400.0
2024-07-23 15:50:00,298.69,298.98,298.33,298.43,55207.0,296.3623,296.6501,296.0051,296.1044,55207.0
2024-07-24 09:30:00,300.0,301.74,298.75,301.08,26557.0,297.6621,299.3886,296.4219,298.7337,26557.0
2024-07-24 09:40:00,301.4,301.4,299.76,299.88,11474.0,299.0512,299.0512,297.424,297.5431,11474.0
2024-07-24 09:50:00,299.55,299.55,297.79,298.11,4068.0,297.2156,297.2156,295.4693,295.7869,4068.0
2024-07-24 10:00:00,298.84,299.34,297.77,298.37,10400.0,296.5112,297.0073,295.4495,296.0448,10400.0
2024-07-24 10:10:00,298.22,298.24,297.42,297.84,18120.0,295.896,295.9158,295.1022,295.519,18120.0
2024-07-24 10:20:00,298.0,298.18,297.4,297.62,9787.0,295.6777,295.8563,295.0824,295.3007,9787.0
2024-07-24 10:30:00,297.82,297.85,297.28,297.55,11298.0,295.4991,295.5289,294.9633,295.2312,11298.0
2024-07-24 10:40:00,297.66,297.98,297.05,297.98,7689.0,295.3404,295.6579,294.7351,295.6579,7689.0
2024-07-24 10:50:00,298.01,298.38,297.86,298.13,9792.0,295.6876,296.0547,295.5388,295.8067,9792.0
2024-07-24 11:00:00,298.1,298.1,297.21,297.56,7417.0,295.7769,295.7769,294.8939,295.2411,7417.0
2024-07-24 11:10:00,297.64,298.06,297.53,297.74,8929.0,295.3205,295.7372,295.2114,295.4197,8929.0
2024-07-24 11:20:00,297.75,297.9,297.44,297.57,10040.0,295.4297,295.5785,295.1221,295.2511,10040.0
2024-07-24 11:30:00,297.49,298.02,297.49,298.01,3682.0,295.1717,295.6976,295.1717,295.6876,3682.0
2024-07-24 11:40:00,298.02,298.14,297.76,297.91,8705.0,295.6976,295.8166,295.4396,295.5884,8705.0
2024-07-24 11:50:00,297.82,297.96,297.38,297.96,3984.0,295.4991,295.638,295.0625,295.638,3984.0
2024-07-24 12:00:00,298.0,298.35,297.86,298.35,5674.0,295.6777,296.025,295.5388,296.025,5674.0
2024-07-24 12:10:00,298.11,299.12,298.11,298.87,4286.0,295.7869,296.789,295.7869,296.5409,4286.0
2024-07-24 12:20:00,298.9,299.34,298.68,299.25,4237.0,296.5707,297.0073,296.3524,296.918,4237.0
2024-07-24 12:30:00,299.13,299.17,298.54,298.81,1600.0,296.7989,296.8386,296.2135,296.4814,1600.0
2024-07-24 12:40:00,298.99,299.03,298.43,298.58,2702.0,296.66,296.6997,296.1044,296.2532,2702.0
2024-07-24 12:50:00,298.48,298.48,298.25,298.48,1581.0,296.154,296.154,295.9258,296.154,1581.0
2024-07-24 13:00:00,298.59,298.76,298.42,298.76,4962.0,296.2631,296.4318,296.0944,296.4318,4962.0
2024-07-24 13:10:00,298.75,298.76,298.37,298.37,5037.0,296.4219,296.4318,296.0448,296.0448,5037.0
2024-07-24 13:20:00,298.54,298.76,298.45,298.51,3140.0,296.2135,296.4318,296.1242,296.1837,3140.0
2024-07-24 13:30:00,298.36,298.71,298.31,298.58,3059.0,296.0349,296.3822,295.9853,296.2532,3059.0
2024-07-24 13:40:00,298.57,298.57,297.94,298.03,3804.0,296.2433,296.2433,295.6182,295.7075,3804.0
2024-07-24 13:50:00,298.0,298.08,297.88,297.98,8690.0,295.6777,295.7571,295.5586,295.6579,8690.0
2024-07-24 14:00:00,297.99,298.24,297.84,298.16,10690.0,295.6678,295.9158,295.519,295.8365,10690.0
2024-07-24 14:10:00,298.14,298.27,298.05,298.22,5380.0,295.8166,295.9456,295.7273,295.896,5380.0
2024-07-24 14:20:00,298.19,298.42,298.09,298.42,4612.0,295.8662,296.0944,295.767,296.0944,4612.0
2024-07-24 14:30:00,298.34,298.68,298.3,298.62,3208.0,296.0151,296.3524,295.9754,296.2929,3208.0
2024-07-24 14:40:00,298.44,298.91,298.44,298.91,2715.0,296.1143,296.5806,296.1143,296.5806,2715.0
2024-07-24 14:50:00,298.99,298.99,298.56,298.73,6727.0,296.66,296.66,296.2333,296.402,6727.0
2024-07-24 15:00:00,298.73,298.73,298.0,298.14,4540.0,296.402,296.402,295.6777,295.8166,4540.0
2024-07-24 15:10:00,298.13,298.24,297.85,298.2,5130.0,295.8067,295.9158,295.5289,295.8762,5130.0
2024-07-24 15:20:00,298.1,298.48,298.1,298.38,7036.0,295.7769,296.154,295.7769,296.0547,7036.0
2024-07-24 15:30:00,298.38,298.52,297.74,297.82,20108.0,296.0547,296.1937,295.4197,295.4991,20108.0
2024-07-24 15:40:00,297.82,297.87,297.57,297.81,10151.0,295.4991,295.5487,295.2511,295.4892,10151.0
2024-07-24 15:50:00,297.8,298.43,297.63,298.32,62289.0,295.4793,296.1044,295.3106,295.9952,62289.0
2024-07-25 09:30:00,299.74,300.89,298.19,300.89,14651.0,297.4041,298.5452,295.8662,298.5452,14651.0
2024-07-25 09:40:00,300.67,302.68,300.67,302.16,20420.0,298.3269,300.3212,298.3269,299.8053,20420.0
2024-07-25 09:50:00,302.11,303.74,301.88,303.05,8821.0,299.7557,301.373,299.5275,300.6884,8821.0
2024-07-25 10:00:00,303.29,303.41,301.46,302.81,14586.0,300.9265,301.0455,299.1107,300.4502,14586.0
2024-07-25 10:10:00,302.27,303.58,301.71,303.58,10555.0,299.9144,301.2142,299.3588,301.2142,10555.0
2024-07-25 10:20:00,303.65,303.75,302.64,302.71,7812.0,301.2837,301.3829,300.2815,300.351,7812.0
2024-07-25 10:30:00,302.75,302.94,302.06,302.28,14542.0,300.3907,300.5792,299.7061,299.9244,14542.0
2024-07-25 10:40:00,302.23,302.23,301.09,301.1,12731.0,299.8747,299.8747,298.7436,298.7536,12731.0
2024-07-25 10:50:00,300.82,301.4,300.39,301.21,22989.0,298.4757,299.0512,298.0491,298.8627,22989.0
2024-07-25 11:00:00,301.21,301.81,301.05,301.41,6693.0,298.8627,299.458,298.7039,299.0611,6693.0
2024-07-25 11:10:00,301.4,302.5,300.94,302.5,5575.0,299.0512,300.1426,298.5948,300.1426,5575.0
2024-07-25 11:20:00,302.47,302.66,302.11,302.57,9763.0,300.1129,300.3014,299.7557,300.2121,9763.0
2024-07-25 11:30:00,302.28,302.45,301.9,302.16,11686.0,299.9244,300.093,299.5473,299.8053,11686.0
2024-07-25 11:40:00,302.02,302.72,301.94,302.23,12077.0,299.6664,300.3609,299.587,299.8747,12077.0
2024-07-25 11:50:00,302.53,302.78,302.33,302.45,7398.0,300.1724,300.4205,299.974,300.093,7398.0
2024-07-25 12:00:00,302.46,302.67,302.21,302.45,10151.0,300.103,300.3113,299.8549,300.093,10151.0
2024-07-25 12:10:00,302.49,303.33,302.43,303.23,8488.0,300.1327,300.9662,300.0732,300.867,8488.0
2024-07-25 12:20:00,303.11,303.78,302.81,303.66,8293.0,300.7479,301.4127,300.4502,301.2936,8293.0
2024-07-25 12:30:00,303.55,303.64,303.08,303.09,5872.0,301.1845,301.2738,300.7181,300.728,5872.0
2024-07-25 12:40:00,303.08,303.21,302.89,303.11,13067.0,300.7181,300.8471,300.5296,300.7479,13067.0
2024-07-25 12:50:00,303.04,303.04,302.44,302.54,5344.0,300.6784,300.6784,300.0831,300.1823,5344.0
2024-07-25 13:00:00,302.62,302.87,302.29,302.81,32564.0,300.2617,300.5098,299.9343,300.4502,32564.0
2024-07-25 13:10:00,302.73,302.88,301.93,301.94,5737.0,300.3708,300.5197,299.5771,299.587,5737.0
2024-07-25 13:20:00,302.11,302.32,301.93,302.21,9031.0,299.7557,299.964,299.5771,299.8549,9031.0
2024-07-25 13:30:00,302.27,302.32,301.97,302.17,9198.0,299.9144,299.964,299.6168,299.8152,9198.0
2024-07-25 13:40:00,302.36,302.37,301.75,301.88,8975.0,300.0037,300.0137,299.3985,299.5275,8975.0
2024-07-25 13:50:00,301.8,301.97,301.49,301.85,13873.0,299.4481,299.6168,299.1405,299.4977,13873.0
2024-07-25 14:00:00,301.7,301.78,301.09,301.37,9608.0,299.3489,299.4283,298.7436,299.0214,9608.0
2024-07-25 14:10:00,301.29,301.51,301.05,301.23,30213.0,298.9421,299.1604,298.7039,298.8825,30213.0
2024-07-25 14:20:00,301.26,301.7,301.26,301.59,9203.0,298.9123,299.3489,298.9123,299.2397,9203.0
2024-07-25 14:30:00,301.59,301.61,301.12,301.28,11071.0,299.2397,299.2596,298.7734,298.9321,11071.0
2024-07-25 14:40:00,301.31,301.42,300.82,301.04,23939.0,298.9619,299.0711,298.4757,298.694,23939.0
2024-07-25 14:50:00,301.0,301.09,300.25,300.3,15142.0,298.6543,298.7436,297.9102,297.9598,15142.0
2024-07-25 15:00:00,300.23,300.23,299.96,300.06,10140.0,297.8903,297.8903,297.6224,297.7217,10140.0
2024-07-25 15:10:00,300.12,301.05,300.07,300.96,11327.0,297.7812,298.7039,297.7316,298.6146,11327.0
2024-07-25 15:20:00,300.94,301.42,300.77,301.32,13792.0,298.5948,299.0711,298.4261,298.9718,13792.0
2024-07-25 15:30:00,301.31,301.36,300.27,300.27,12363.0,298.9619,299.0115,297.93,297.93,12363.0
2024-07-25 15:40:00,300.25,300.71,299.85,300.61,45242.0,297.9102,298.3666,297.5133,298.2674,45242.0
2024-07-25 15:50:00,300.72,300.88,298.95,299.22,166376.0,298.3765,298.5353,296.6203,296.8882,166376.0
2024-07-26 09:30:00,307.0,321.51,304.12,321.51,161060.0,304.6076,319.0045,301.75,319.0045,161060.0
2024-07-26 09:40:00,320.81,321.52,314.29,315.53,82614.0,318.31,319.0144,311.8408,313.0711,82614.0
2024-07-26 09:50:00,315.59,316.71,311.94,313.52,31867.0,313.1306,314.2419,309.5091,311.0768,31867.0
2024-07-26 10:00:00,313.06,316.1,313.06,314.58,110414.0,310.6203,313.6367,310.6203,312.1285,110414.0
2024-07-26 10:10:00,314.59,316.31,314.5,315.88,29040.0,312.1384,313.845,312.0491,313.4184,29040.0
2024-07-26 10:20:00,315.72,318.0,315.66,317.45,59860.0,313.2596,315.5219,313.2001,314.9761,59860.0
2024-07-26 10:30:00,317.52,318.83,316.34,317.42,73030.0,315.0456,316.3454,313.8748,314.9464,73030.0
2024-07-26 10:40:00,317.43,319.83,317.42,319.43,33668.0,314.9563,317.3376,314.9464,316.9407,33668.0
2024-07-26 10:50:00,319.46,320.49,318.05,318.72,51426.0,316.9705,317.9924,315.5715,316.2362,51426.0
2024-07-26 11:00:00,318.79,319.01,317.1,317.1,40806.0,316.3057,316.524,314.6289,314.6289,40806.0
2024-07-26 11:10:00,317.3,318.49,317.07,317.25,20699.0,314.8273,316.008,314.5991,314.7777,20699.0
2024-07-26 11:20:00,317.08,317.49,316.29,316.98,18574.0,314.609,315.0158,313.8252,314.5098,18574.0
2024-07-26 11:30:00,317.14,317.14,315.33,315.36,9935.0,314.6686,314.6686,312.8727,312.9024,9935.0
2024-07-26 11:40:00,315.41,316.7,315.14,316.69,15532.0,312.952,314.232,312.6841,314.2221,15532.0
2024-07-26 11:50:00,316.68,317.45,316.31,317.02,15041.0,314.2121,314.9761,313.845,314.5495,15041.0
2024-07-26 12:00:00,316.89,318.77,316.86,318.65,33334.0,314.4205,316.2858,314.3907,316.1668,33334.0
2024-07-26 12:10:00,318.48,318.83,316.83,316.83,76976.0,315.9981,316.3454,314.361,314.361,76976.0
2024-07-26 12:20:00,317.04,317.14,316.48,317.11,60730.0,314.5693,314.6686,314.0137,314.6388,60730.0
2024-07-26 12:30:00,317.11,317.12,315.75,316.63,21172.0,314.6388,314.6487,313.2894,314.1625,21172.0
2024-07-26 12:40:00,316.63,317.12,316.5,316.74,11470.0,314.1625,314.6487,314.0335,314.2717,11470.0
2024-07-26 12:50:00,316.74,317.64,316.7,317.64,40025.0,314.2717,315.1647,314.232,315.1647,40025.0
2024-07-26 13:00:00,317.54,318.43,317.5,318.0,42999.0,315.0654,315.9485,315.0257,315.5219,42999.0
2024-07-26 13:10:00,318.0,319.02,317.89,318.95,15324.0,315.5219,316.5339,315.4127,316.4644,15324.0
2024-07-26 13:20:00,319.15,320.15,319.15,319.61,22866.0,316.6629,317.6551,316.6629,317.1193,22866.0
2024-07-26 13:30:00,319.57,320.07,319.44,319.68,24132.0,317.0796,317.5757,316.9506,317.1888,24132.0
2024-07-26 13:40:00,319.88,320.1,319.68,320.07,23613.0,317.3872,317.6055,317.1888,317.5757,23613.0
2024-07-26 13:50:00,320.11,321.22,320.11,321.02,22411.0,317.6154,318.7168,317.6154,318.5183,22411.0
2024-07-26 14:00:00,320.92,321.87,320.77,320.84,18440.0,318.4191,319.3617,318.2703,318.3397,18440.0
2024-07-26 14:10:00,320.91,321.94,320.82,321.87,32214.0,318.4092,319.4311,318.3199,319.3617,32214.0
2024-07-26 14:20:00,322.0,322.0,321.1,321.5,21906.0,319.4907,319.4907,318.5977,318.9946,21906.0
2024-07-26 14:30:00,321.39,321.75,320.59,321.7,23114.0,318.8854,319.2426,318.0917,319.193,23114.0
2024-07-26 14:40:00,321.79,322.15,321.61,321.98,17587.0,319.2823,319.6395,319.1037,319.4708,17587.0
2024-07-26 14:50:00,321.9,322.12,321.44,321.81,17640.0,319.3915,319.6097,318.935,319.3022,17640.0
2024-07-26 15:00:00,321.81,323.07,321.79,323.05,33466.0,319.3022,320.5523,319.2823,320.5325,33466.0
2024-07-26 15:10:00,322.95,323.45,322.62,322.94,32937.0,320.4333,320.9294,320.1058,320.4234,32937.0
2024-07-26 15:20:00,322.95,322.99,321.41,321.41,41723.0,320.4333,320.473,318.9053,318.9053,41723.0
2024-07-26 15:30:00,321.52,321.67,320.7,321.11,44577.0,319.0144,319.1633,318.2008,318.6076,44577.0
2024-07-26 15:40:00,321.14,322.42,321.14,322.42,49905.0,318.6374,319.9074,318.6374,319.9074,49905.0
2024-07-26 15:50:00,322.68,323.13,321.63,323.08,212501.0,320.1654,320.6119,319.1236,320.5623,212501.0
2024-07-29 09:30:00,318.39,321.24,315.02,318.25,39268.0,315.9088,318.7366,312.5651,315.7699,39268.0
2024-07-29 09:40:00,318.24,319.0,317.54,318.93,19238.0,315.76,316.5141,315.0654,316.4446,19238.0
2024-07-29 09:50:00,318.66,319.22,316.74,318.79,15968.0,316.1767,316.7323,314.2717,316.3057,15968.0
2024-07-29 10:00:00,318.76,319.09,317.22,317.23,26146.0,316.2759,316.6034,314.7479,314.7579,26146.0
2024-07-29 10:10:00,317.23,317.23,315.94,316.85,9419.0,314.7579,314.7579,313.4779,314.3808,9419.0
2024-07-29 10:20:00,316.81,317.8,316.48,317.79,7674.0,314.3411,315.3234,314.0137,315.3135,7674.0
2024-07-29 10:30:00,317.81,318.06,316.6,317.26,18626.0,315.3333,315.5814,314.1328,314.7876,18626.0
2024-07-29 10:40:00,317.46,318.38,317.04,317.68,9884.0,314.9861,315.8989,314.5693,315.2043,9884.0
2024-07-29 10:50:00,317.68,318.4,317.54,317.92,19350.0,315.2043,315.9187,315.0654,315.4425,19350.0
2024-07-29 11:00:00,317.99,318.2,317.37,318.09,5381.0,315.5119,315.7203,314.8968,315.6111,5381.0
2024-07-29 11:10:00,318.1,318.6,317.75,318.45,5616.0,315.6211,316.1172,315.2738,315.9683,5616.0
2024-07-29 11:20:00,318.48,319.62,318.48,319.25,11090.0,315.9981,317.1292,315.9981,316.7621,11090.0
2024-07-29 11:30:00,319.19,319.8,319.05,319.3,9006.0,316.7026,317.3078,316.5637,316.8117,9006.0
2024-07-29 11:40:00,319.35,320.12,319.11,320.03,6245.0,316.8613,317.6253,316.6232,317.536,6245.0
2024-07-29 11:50:00,320.17,320.55,319.78,320.47,16626.0,317.6749,318.052,317.288,317.9726,16626.0
2024-07-29 12:00:00,320.47,320.63,319.81,320.24,16772.0,317.9726,318.1314,317.3177,317.7444,16772.0
2024-07-29 12:10:00,320.11,320.99,320.09,320.52,15995.0,317.6154,318.4885,317.5956,318.0222,15995.0
2024-07-29 12:20:00,320.38,320.47,319.54,319.6,14099.0,317.8833,317.9726,317.0498,317.1094,14099.0
2024-07-29 12:30:00,319.77,320.22,319.59,319.74,11273.0,317.2781,317.7246,317.0995,317.2483,11273.0
2024-07-29 12:40:00,319.71,319.88,319.56,319.62,8993.0,317.2185,317.3872,317.0697,317.1292,8993.0
2024-07-29 12:50:00,319.66,319.66,319.21,319.34,8536.0,317.1689,317.1689,316.7224,316.8514,8536.0
2024-07-29 13:00:00,319.4,320.09,319.18,320.08,16757.0,316.9109,317.5956,316.6927,317.5856,16757.0
2024-07-29 13:10:00,320.15,320.5,319.94,319.94,6726.0,317.6551,318.0024,317.4467,317.4467,6726.0
2024-07-29 13:20:00,319.83,320.08,319.17,319.17,6992.0,317.3376,317.5856,316.6827,316.6827,6992.0
2024-07-29 13:30:00,319.28,319.37,318.83,319.04,7339.0,316.7919,316.8812,316.3454,316.5537,7339.0
2024-07-29 13:40:00,319.12,319.72,319.0,319.55,7085.0,316.6331,317.2284,316.5141,317.0598,7085.0
2024-07-29 13:50:00,319.55,320.06,319.47,320.05,6047.0,317.0598,317.5658,316.9804,317.5559,6047.0
2024-07-29 14:00:00,319.91,320.02,319.62,320.02,6217.0,317.417,317.5261,317.1292,317.5261,6217.0
2024-07-29 14:10:00,319.93,319.96,319.62,319.9,9778.0,317.4368,317.4666,317.1292,317.407,9778.0
2024-07-29 14:20:00,319.9,320.16,319.83,320.0,10747.0,317.407,317.665,317.3376,317.5063,10747.0
2024-07-29 14:30:00,319.96,320.19,319.65,319.86,8284.0,317.4666,317.6948,317.159,317.3674,8284.0
2024-07-29 14:40:00,319.92,320.41,319.89,320.08,7957.0,317.4269,317.9131,317.3971,317.5856,7957.0
2024-07-29 14:50:00,320.02,320.2,319.67,320.08,17769.0,317.5261,317.7047,317.1788,317.5856,17769.0
2024-07-29 15:00:00,320.01,320.08,319.69,320.05,13101.0,317.5162,317.5856,317.1987,317.5559,13101.0
2024-07-29 15:10:00,320.12,320.48,320.07,320.46,16439.0,317.6253,317.9825,317.5757,317.9627,16439.0
2024-07-29 15:20:00,320.39,320.5,320.04,320.17,12837.0,317.8932,318.0024,317.546,317.6749,12837.0
2024-07-29 15:30:00,320.16,320.17,319.91,320.1,23257.0,317.665,317.6749,317.417,317.6055,23257.0
2024-07-29 15:40:00,320.09,320.61,320.08,320.56,34659.0,317.5956,318.1115,317.5856,318.0619,34659.0
2024-07-29 15:50:00,320.51,320.73,318.53,319.25,154272.0,318.0123,318.2306,316.0477,316.7621,154272.0
2024-07-30 09:30:00,322.26,327.04,322.21,326.99,96285.0,319.7487,324.4914,319.699,324.4418,96285.0
2024-07-30 09:40:00,326.99,327.7,325.85,326.87,61368.0,324.4418,325.1463,323.3107,324.3227,61368.0
2024-07-30 09:50:00,326.86,328.59,326.16,328.2,38254.0,324.3128,326.0293,323.6183,325.6424,38254.0
2024-07-30 10:00:00,327.92,328.56,326.49,327.52,21711.0,325.3645,325.9996,323.9457,324.9677,21711.0
2024-07-30 10:10:00,327.23,327.91,326.31,326.55,18828.0,324.6799,325.3546,323.7671,324.0052,18828.0
2024-07-30 10:20:00,326.45,327.59,326.4,327.48,19903.0,323.906,325.0371,323.8564,324.928,19903.0
2024-07-30 10:30:00,327.44,328.25,327.38,327.4,35026.0,324.8883,325.692,324.8288,324.8486,35026.0
2024-07-30 10:40:00,327.54,327.8,326.8,326.9,7579.0,324.9875,325.2455,324.2533,324.3525,7579.0
2024-07-30 10:50:00,326.88,327.43,326.32,326.42,11468.0,324.3326,324.8784,323.777,323.8762,11468.0
2024-07-30 11:00:00,326.38,326.93,326.37,326.74,8143.0,323.8365,324.3823,323.8266,324.1937,8143.0
2024-07-30 11:10:00,326.81,326.94,326.28,326.59,11975.0,324.2632,324.3922,323.7373,324.0449,11975.0
2024-07-30 11:20:00,326.62,326.97,326.36,326.72,6630.0,324.0747,324.4219,323.8167,324.1739,6630.0
2024-07-30 11:30:00,326.74,327.18,326.58,326.67,15872.0,324.1937,324.6303,324.035,324.1243,15872.0
2024-07-30 11:40:00,326.49,326.67,326.22,326.47,9511.0,323.9457,324.1243,323.6778,323.9258,9511.0
2024-07-30 11:50:00,326.29,326.7,326.2,326.24,7656.0,323.7472,324.1541,323.6579,323.6976,7656.0
2024-07-30 12:00:00,326.36,326.64,326.19,326.45,10377.0,323.8167,324.0945,323.648,323.906,10377.0
2024-07-30 12:10:00,326.63,326.78,326.44,326.76,8971.0,324.0846,324.2334,323.8961,324.2136,8971.0
2024-07-30 12:20:00,326.76,327.25,326.53,327.25,8253.0,324.2136,324.6998,323.9854,324.6998,8253.0
2024-07-30 12:30:00,327.26,327.65,327.25,327.43,8980.0,324.7097,325.0966,324.6998,324.8784,8980.0
2024-07-30 12:40:00,327.52,327.55,327.13,327.49,28649.0,324.9677,324.9974,324.5807,324.9379,28649.0
2024-07-30 12:50:00,327.55,327.73,327.33,327.54,19992.0,324.9974,325.176,324.7791,324.9875,19992.0
2024-07-30 13:00:00,327.47,327.81,327.22,327.69,7297.0,324.9181,325.2554,324.67,325.1363,7297.0
2024-07-30 13:10:00,327.71,327.71,326.48,326.81,7852.0,325.1562,325.1562,323.9358,324.2632,7852.0
2024-07-30 13:20:00,326.6,326.69,326.03,326.52,11343.0,324.0548,324.1441,323.4893,323.9755,11343.0
2024-07-30 13:30:00,326.58,326.92,326.52,326.55,9562.0,324.035,324.3723,323.9755,324.0052,9562.0
2024-07-30 13:40:00,326.52,326.93,326.52,326.92,6168.0,323.9755,324.3823,323.9755,324.3723,6168.0
2024-07-30 13:50:00,326.85,327.18,326.64,327.18,9895.0,324.3029,324.6303,324.0945,324.6303,9895.0
2024-07-30 14:00:00,327.06,327.55,327.06,327.42,14772.0,324.5112,324.9974,324.5112,324.8684,14772.0
2024-07-30 14:10:00,327.55,328.42,327.35,328.09,41564.0,324.9974,325.8606,324.799,325.5332,41564.0
2024-07-30 14:20:00,328.02,328.93,327.99,328.93,24613.0,325.4638,326.3667,325.434,326.3667,24613.0
2024-07-30 14:30:00,328.93,329.2,328.28,328.59,26828.0,326.3667,326.6346,325.7217,326.0293,26828.0
2024-07-30 14:40:00,328.48,328.68,328.33,328.54,12429.0,325.9202,326.1186,325.7713,325.9797,12429.0
2024-07-30 14:50:00,328.52,328.71,328.21,328.39,18042.0,325.9599,326.1484,325.6523,325.8309,18042.0
2024-07-30 15:00:00,328.36,328.77,328.28,328.72,21738.0,325.8011,326.2079,325.7217,326.1583,21738.0
2024-07-30 15:10:00,328.71,329.54,328.66,329.33,29416.0,326.1484,326.9719,326.0988,326.7636,29416.0
2024-07-30 15:20:00,329.36,329.71,328.93,329.09,45826.0,326.7933,327.1406,326.3667,326.5254,45826.0
2024-07-30 15:30:00,329.15,329.47,328.44,328.79,46325.0,326.585,326.9025,325.8805,326.2278,46325.0
2024-07-30 15:40:00,328.79,329.49,328.7,329.19,29547.0,326.2278,326.9223,326.1385,326.6246,29547.0
2024-07-30 15:50:00,329.39,329.78,328.55,328.65,99040.0,326.8231,327.21,325.9896,326.0889,99040.0
2024-07-31 09:30:00,328.08,328.65,326.65,327.28,15375.0,325.5233,326.0889,324.1044,324.7295,15375.0
2024-07-31 09:40:00,326.86,327.96,326.45,327.96,11985.0,324.3128,325.4042,323.906,325.4042,11985.0
2024-07-31 09:50:00,328.09,328.47,326.57,326.86,13093.0,325.5332,325.9103,324.0251,324.3128,13093.0
2024-07-31 10:00:00,326.86,328.25,326.78,328.25,9309.0,324.3128,325.692,324.2334,325.692,9309.0
2024-07-31 10:10:00,328.43,328.89,328.38,328.62,7152.0,325.8706,326.327,325.821,326.0591,7152.0
2024-07-31 10:20:00,328.63,329.04,328.02,329.04,7062.0,326.069,326.4758,325.4638,326.4758,7062.0
2024-07-31 10:30:00,329.11,329.4,328.34,328.34,7904.0,326.5453,326.833,325.7813,325.7813,7904.0
2024-07-31 10:40:00,328.38,328.91,328.18,328.28,10222.0,325.821,326.3468,325.6225,325.7217,10222.0
2024-07-31 10:50:00,328.29,328.58,327.75,328.44,9345.0,325.7317,326.0194,325.1959,325.8805,9345.0
2024-07-31 11:00:00,328.43,329.27,328.43,329.21,12731.0,325.8706,326.704,325.8706,326.6445,12731.0
2024-07-31 11:10:00,328.98,329.22,328.5,328.53,14357.0,326.4163,326.6544,325.94,325.9698,14357.0
2024-07-31 11:20:00,328.53,328.75,328.0,328.18,9714.0,325.9698,326.1881,325.4439,325.6225,9714.0
2024-07-31 11:30:00,328.19,328.36,327.93,328.23,17814.0,325.6324,325.8011,325.3745,325.6721,17814.0
2024-07-31 11:40:00,328.37,328.46,327.88,327.88,9382.0,325.811,325.9003,325.3249,325.3249,9382.0
2024-07-31 11:50:00,328.01,328.11,327.59,327.85,7041.0,325.4538,325.5531,325.0371,325.2951,7041.0
2024-07-31 12:00:00,327.83,328.04,327.67,327.76,7268.0,325.2752,325.4836,325.1165,325.2058,7268.0
2024-07-31 12:10:00,327.88,327.88,327.42,327.42,2101.0,325.3249,325.3249,324.8684,324.8684,2101.0
2024-07-31 12:20:00,327.56,327.75,327.46,327.61,6933.0,325.0074,325.1959,324.9081,325.057,6933.0
2024-07-31 12:30:00,327.68,328.09,327.68,328.08,4537.0,325.1264,325.5332,325.1264,325.5233,4537.0
2024-07-31 12:40:00,327.96,328.51,327.96,328.51,5503.0,325.4042,325.9499,325.4042,325.9499,5503.0
2024-07-31 12:50:00,328.51,328.56,328.03,328.03,7331.0,325.9499,325.9996,325.4737,325.4737,7331.0
2024-07-31 13:00:00,327.99,328.23,327.92,328.01,3798.0,325.434,325.6721,325.3645,325.4538,3798.0
2024-07-31 13:10:00,328.05,328.21,327.93,328.0,5841.0,325.4935,325.6523,325.3745,325.4439,5841.0
2024-07-31 13:20:00,327.99,328.56,327.99,328.54,3678.0,325.434,325.9996,325.434,325.9797,3678.0
2024-07-31 13:30:00,328.59,328.59,328.21,328.58,7535.0,326.0293,326.0293,325.6523,326.0194,7535.0
2024-07-31 13:40:00,328.46,328.61,328.29,328.31,5527.0,325.9003,326.0492,325.7317,325.7515,5527.0
2024-07-31 13:50:00,328.32,328.88,328.32,328.88,7222.0,325.7614,326.3171,325.7614,326.3171,7222.0
2024-07-31 14:00:00,328.88,329.53,328.53,329.23,34030.0,326.3171,326.962,325.9698,326.6643,34030.0
2024-07-31 14:10:00,329.3,329.76,329.13,329.75,10517.0,326.7338,327.1902,326.5651,327.1803,10517.0
2024-07-31 14:20:00,329.77,329.87,329.06,329.35,6699.0,327.2001,327.2993,326.4957,326.7834,6699.0
2024-07-31 14:30:00,329.38,329.69,329.11,329.56,7818.0,326.8132,327.1208,326.5453,326.9918,7818.0
2024-07-31 14:40:00,329.56,329.77,329.34,329.52,6966.0,326.9918,327.2001,326.7735,326.9521,6966.0
2024-07-31 14:50:00,329.64,329.96,329.17,329.19,16505.0,327.0711,327.3886,326.6048,326.6246,16505.0
2024-07-31 15:00:00,329.19,329.26,328.81,329.22,16934.0,326.6246,326.6941,326.2476,326.6544,16934.0
2024-07-31 15:10:00,329.23,329.71,328.99,329.09,21529.0,326.6643,327.1406,326.4262,326.5254,21529.0
2024-07-31 15:20:00,329.22,329.42,328.8,328.8,7344.0,326.6544,326.8529,326.2377,326.2377,7344.0
2024-07-31 15:30:00,328.71,328.93,328.45,328.67,20806.0,326.1484,326.3667,325.8904,326.1087,20806.0
2024-07-31 15:40:00,328.63,329.29,328.58,329.22,22999.0,326.069,326.7239,326.0194,326.6544,22999.0
2024-07-31 15:50:00,329.25,329.66,328.41,328.47,80487.0,326.6842,327.091,325.8507,325.9103,80487.0
2024-08-01 09:30:00,330.0,330.0,327.0,327.38,12592.0,328.1025,328.1025,325.1198,325.4976,12592.0
2024-08-01 09:40:00,327.38,327.59,327.03,327.55,1097.0,325.4976,325.7064,325.1496,325.6666,1097.0
2024-08-01 09:50:00,327.43,327.47,325.94,326.42,4659.0,325.5473,325.5871,324.0659,324.5431,4659.0
2024-08-01 10:00:00,326.31,326.31,325.29,325.38,8729.0,324.4337,324.4337,323.4196,323.5091,8729.0
2024-08-01 10:10:00,325.78,325.78,324.98,324.98,3094.0,323.9068,323.9068,323.1114,323.1114,3094.0
2024-08-01 10:20:00,325.28,326.73,325.28,326.17,5743.0,323.4097,324.8513,323.4097,324.2946,5743.0
2024-08-01 10:30:00,326.44,326.57,325.49,325.49,5514.0,324.563,324.6923,323.6185,323.6185,5514.0
2024-08-01 10:40:00,325.06,326.36,325.06,326.3,4069.0,323.1909,324.4835,323.1909,324.4238,4069.0
2024-08-01 10:50:00,326.3,326.3,325.5,326.29,4076.0,324.4238,324.4238,323.6284,324.4139,4076.0
2024-08-01 11:00:00,326.16,326.47,325.93,326.47,3298.0,324.2846,324.5928,324.0559,324.5928,3298.0
2024-08-01 11:10:00,326.09,326.18,325.44,326.01,15372.0,324.215,324.3045,323.5687,324.1355,15372.0
2024-08-01 11:20:00,325.94,326.12,325.68,325.69,3124.0,324.0659,324.2448,323.8074,323.8173,3124.0
2024-08-01 11:30:00,325.69,326.16,325.43,325.51,4485.0,323.8173,324.2846,323.5588,323.6383,4485.0
2024-08-01 11:40:00,325.44,326.06,325.43,325.54,4561.0,323.5687,324.1852,323.5588,323.6682,4561.0
2024-08-01 11:50:00,325.55,325.63,325.16,325.22,2763.0,323.6781,323.7577,323.2904,323.35,2763.0
2024-08-01 12:00:00,325.36,325.77,325.24,325.77,6277.0,323.4892,323.8969,323.3699,323.8969,6277.0
2024-08-01 12:10:00,325.76,325.8,324.98,325.38,10878.0,323.8869,323.9267,323.1114,323.5091,10878.0
2024-08-01 12:20:00,325.39,325.39,324.83,325.23,5538.0,323.519,323.519,322.9623,323.36,5538.0
2024-08-01 12:30:00,325.24,325.31,324.89,324.93,3765.0,323.3699,323.4395,323.0219,323.0617,3765.0
2024-08-01 12:40:00,324.89,325.06,324.65,324.86,3750.0,323.0219,323.1909,322.7833,322.9921,3750.0
2024-08-01 12:50:00,324.84,325.17,324.67,324.84,9666.0,322.9722,323.3003,322.8032,322.9722,9666.0
2024-08-01 13:00:00,325.0,325.38,324.85,325.38,5946.0,323.1313,323.5091,322.9821,323.5091,5946.0
2024-08-01 13:10:00,325.35,325.68,325.2,325.25,4588.0,323.4793,323.8074,323.3301,323.3798,4588.0
2024-08-01 13:20:00,325.31,325.67,325.11,325.65,5432.0,323.4395,323.7974,323.2406,323.7775,5432.0
2024-08-01 13:30:00,325.47,325.73,325.26,325.65,4323.0,323.5986,323.8571,323.3898,323.7775,4323.0
2024-08-01 13:40:00,325.74,325.74,325.29,325.41,2687.0,323.867,323.867,323.4196,323.5389,2687.0
2024-08-01 13:50:00,325.41,325.51,324.85,325.48,11368.0,323.5389,323.6383,322.9821,323.6085,11368.0
2024-08-01 14:00:00,325.48,325.52,324.69,324.92,8161.0,323.6085,323.6483,322.8231,323.0517,8161.0
2024-08-01 14:10:00,324.91,325.39,324.77,325.31,6991.0,323.0418,323.519,322.9026,323.4395,6991.0
2024-08-01 14:20:00,325.3,325.88,325.3,325.57,7132.0,323.4296,324.0062,323.4296,323.698,7132.0
2024-08-01 14:30:00,325.43,326.05,325.42,326.05,12688.0,323.5588,324.1752,323.5489,324.1752,12688.0
2024-08-01 14:40:00,325.96,326.13,325.53,325.63,11664.0,324.0858,324.2548,323.6582,323.7577,11664.0
2024-08-01 14:50:00,325.54,326.03,325.39,326.03,5583.0,323.6682,324.1554,323.519,324.1554,5583.0
2024-08-01 15:00:00,325.98,326.11,325.89,325.97,3127.0,324.1056,324.2349,324.0162,324.0957,3127.0
2024-08-01 15:10:00,326.15,326.18,325.66,325.99,7860.0,324.2747,324.3045,323.7875,324.1156,7860.0
2024-08-01 15:20:00,326.0,326.49,326.0,326.49,3408.0,324.1255,324.6127,324.1255,324.6127,3408.0
2024-08-01 15:30:00,326.5,327.08,326.5,327.06,13945.0,324.6227,325.1993,324.6227,325.1794,13945.0
2024-08-01 15:40:00,327.01,327.42,326.79,326.83,16958.0,325.1297,325.5374,324.911,324.9508,16958.0
2024-08-01 15:50:00,326.77,327.83,326.15,327.81,122406.0,324.8911,325.945,324.2747,325.9251,122406.0
2024-08-02 09:30:00,328.95,330.4,325.92,329.39,58649.0,327.0586,328.5002,324.046,327.496,58649.0
2024-08-02 09:40:00,329.19,330.86,329.1,330.86,13239.0,327.2972,328.9576,327.2077,328.9576,13239.0
2024-08-02 09:50:00,330.69,331.4,329.92,330.2,12739.0,328.7886,329.4945,328.023,328.3014,12739.0
2024-08-02 10:00:00,330.0,331.48,330.0,330.83,14941.0,328.1025,329.574,328.1025,328.9278,14941.0
2024-08-02 10:10:00,330.96,331.5,328.79,328.79,9990.0,329.057,329.5939,326.8995,326.8995,9990.0
2024-08-02 10:20:00,328.55,328.7,327.3,328.02,20833.0,326.6609,326.81,325.4181,326.1339,20833.0
2024-08-02 10:30:00,327.74,328.78,327.63,328.52,10109.0,325.8555,326.8895,325.7462,326.631,10109.0
2024-08-02 10:40:00,328.52,328.52,327.69,328.33,7315.0,326.631,326.631,325.8058,326.4421,7315.0
2024-08-02 10:50:00,328.35,329.24,328.34,328.8,6201.0,326.462,327.3469,326.4521,326.9094,6201.0
2024-08-02 11:00:00,328.48,328.82,327.57,327.87,9002.0,326.5913,326.9293,325.6865,325.9848,9002.0
2024-08-02 11:10:00,327.86,328.54,327.72,327.84,9730.0,325.9748,326.6509,325.8356,325.9549,9730.0
2024-08-02 11:20:00,327.84,327.92,327.04,327.61,11366.0,325.9549,326.0345,325.1595,325.7263,11366.0
2024-08-02 11:30:00,327.52,328.02,327.48,327.99,8138.0,325.6368,326.1339,325.597,326.1041,8138.0
2024-08-02 11:40:00,328.0,328.32,327.49,328.32,9485.0,326.114,326.4322,325.607,326.4322,9485.0
2024-08-02 11:50:00,328.37,328.53,327.77,328.47,16167.0,326.4819,326.641,325.8854,326.5813,16167.0
2024-08-02 12:00:00,328.32,329.05,328.25,328.75,13602.0,326.4322,327.158,326.3626,326.8597,13602.0
2024-08-02 12:10:00,328.54,330.0,328.54,329.92,48049.0,326.6509,328.1025,326.6509,328.023,48049.0
2024-08-02 12:20:00,329.92,330.52,329.63,330.52,41274.0,328.023,328.6195,327.7347,328.6195,41274.0
2024-08-02 12:30:00,330.4,330.74,330.22,330.22,25774.0,328.5002,328.8383,328.3213,328.3213,25774.0
2024-08-02 12:40:00,330.25,330.51,329.88,330.1,5021.0,328.3511,328.6096,327.9832,328.202,5021.0
2024-08-02 12:50:00,330.08,330.22,329.57,330.0,6459.0,328.1821,328.3213,327.675,328.1025,6459.0
2024-08-02 13:00:00,329.94,330.2,329.52,329.6,3142.0,328.0429,328.3014,327.6253,327.7048,3142.0
2024-08-02 13:10:00,329.5,329.59,329.18,329.33,5759.0,327.6054,327.6949,327.2872,327.4364,5759.0
2024-08-02 13:20:00,329.23,329.61,328.97,329.51,14903.0,327.337,327.7148,327.0785,327.6153,14903.0
2024-08-02 13:30:00,329.39,329.53,329.16,329.31,58408.0,327.496,327.6352,327.2674,327.4165,58408.0
2024-08-02 13:40:00,329.24,329.32,328.79,329.15,11649.0,327.3469,327.4264,326.8995,327.2574,11649.0
2024-08-02 13:50:00,329.19,329.39,328.79,329.01,9292.0,327.2972,327.496,326.8995,327.1182,9292.0
2024-08-02 14:00:00,329.03,329.03,328.34,328.47,4433.0,327.1381,327.1381,326.4521,326.5813,4433.0
2024-08-02 14:10:00,328.46,328.84,328.36,328.73,7587.0,326.5714,326.9492,326.472,326.8398,7587.0
2024-08-02 14:20:00,328.71,329.06,328.48,329.04,8114.0,326.8199,327.1679,326.5913,327.148,8114.0
2024-08-02 14:30:00,329.04,329.23,328.37,328.4,5542.0,327.148,327.337,326.4819,326.5117,5542.0
2024-08-02 14:40:00,328.52,328.63,328.23,328.43,6254.0,326.631,326.7404,326.3427,326.5416,6254.0
2024-08-02 14:50:00,328.47,328.87,328.41,328.79,7378.0,326.5813,326.979,326.5217,326.8995,7378.0
2024-08-02 15:00:00,328.9,329.17,328.83,329.06,13067.0,327.0089,327.2773,326.9393,327.1679,13067.0
2024-08-02 15:10:00,329.06,329.18,328.67,329.12,19250.0,327.1679,327.2872,326.7802,327.2276,19250.0
2024-08-02 15:20:00,329.3,330.19,329.02,330.0,15032.0,327.4066,328.2914,327.1282,328.1025,15032.0
2024-08-02 15:30:00,329.99,330.27,329.3,329.32,35479.0,328.0926,328.371,327.4066,327.4264,35479.0
2024-08-02 15:40:00,329.24,330.18,329.19,329.99,34755.0,327.3469,328.2815,327.2972,328.0926,34755.0
2024-08-02 15:50:00,329.97,330.7,329.04,330.26,155693.0,328.0727,328.7985,327.148,328.361,155693.0
2024-08-05 09:30:00,333.24,333.94,327.16,328.65,46210.0,331.3239,332.0199,325.2789,326.7603,46210.0
2024-08-05 09:40:00,329.63,330.1,324.09,324.98,28661.0,327.7347,328.202,322.2265,323.1114,28661.0
2024-08-05 09:50:00,325.55,327.63,324.43,325.29,15649.0,323.6781,325.7462,322.5646,323.4196,15649.0
2024-08-05 10:00:00,325.3,328.66,325.15,327.25,13944.0,323.4296,326.7702,323.2804,325.3683,13944.0
2024-08-05 10:10:00,326.96,327.92,325.28,325.54,10963.0,325.08,326.0345,323.4097,323.6682,10963.0
2024-08-05 10:20:00,325.32,325.6,324.2,324.86,13357.0,323.4494,323.7278,322.3359,322.9921,13357.0
2024-08-05 10:30:00,325.09,326.03,323.18,323.77,6243.0,323.2208,324.1554,321.3217,321.9084,6243.0
2024-08-05 10:40:00,323.56,323.89,322.94,323.03,6669.0,321.6996,322.0277,321.0831,321.1726,6669.0
2024-08-05 10:50:00,323.07,324.55,323.07,323.55,5634.0,321.2124,322.6839,321.2124,321.6896,5634.0
2024-08-05 11:00:00,323.26,324.33,323.07,324.13,7906.0,321.4013,322.4651,321.2124,322.2663,7906.0
2024-08-05 11:10:00,324.05,324.58,323.67,324.05,7312.0,322.1867,322.7137,321.8089,322.1867,7312.0
2024-08-05 11:20:00,323.97,325.12,323.77,324.95,8584.0,322.1072,323.2506,321.9084,323.0816,8584.0
2024-08-05 11:30:00,324.79,325.5,324.48,325.24,9454.0,322.9225,323.6284,322.6143,323.3699,9454.0
2024-08-05 11:40:00,325.07,325.21,324.6,324.85,5151.0,323.2009,323.3401,322.7336,322.9821,5151.0
2024-08-05 11:50:00,324.66,326.35,324.47,326.1,7267.0,322.7932,324.4735,322.6043,324.225,7267.0
2024-08-05 12:00:00,325.78,325.98,325.41,325.89,3691.0,323.9068,324.1056,323.5389,324.0162,3691.0
2024-08-05 12:10:00,325.7,326.03,325.27,325.37,7018.0,323.8273,324.1554,323.3997,323.4992,7018.0
2024-08-05 12:20:00,325.63,326.14,325.47,325.92,10329.0,323.7577,324.2647,323.5986,324.046,10329.0
2024-08-05 12:30:00,325.94,326.2,325.56,325.75,7333.0,324.0659,324.3244,323.6881,323.877,7333.0
2024-08-05 12:40:00,325.78,325.81,325.14,325.24,4298.0,323.9068,323.9366,323.2705,323.3699,4298.0
2024-08-05 12:50:00,325.01,325.12,324.77,324.84,3468.0,323.1412,323.2506,322.9026,322.9722,3468.0
2024-08-05 13:00:00,324.82,324.94,324.19,324.53,4125.0,322.9523,323.0716,322.3259,322.664,4125.0
2024-08-05 13:10:00,324.28,324.6,324.16,324.56,2918.0,322.4154,322.7336,322.2961,322.6938,2918.0
2024-08-05 13:20:00,324.66,325.31,324.41,325.04,8075.0,322.7932,323.4395,322.5447,323.171,8075.0
2024-08-05 13:30:00,324.92,324.98,324.32,324.47,9402.0,323.0517,323.1114,322.4552,322.6043,9402.0
2024-08-05 13:40:00,324.62,324.69,323.98,324.58,8994.0,322.7535,322.8231,322.1171,322.7137,8994.0
2024-08-05 13:50:00,324.6,325.07,324.09,324.16,10961.0,322.7336,323.2009,322.2265,322.2961,10961.0
2024-08-05 14:00:00,324.13,324.78,323.98,324.68,9164.0,322.2663,322.9125,322.1171,322.8131,9164.0
2024-08-05 14:10:00,324.7,325.4,324.54,325.38,7543.0,322.833,323.529,322.6739,323.5091,7543.0
2024-08-05 14:20:00,325.06,325.26,324.3,325.26,8135.0,323.1909,323.3898,322.4353,323.3898,8135.0
2024-08-05 14:30:00,325.0,325.16,324.03,324.1,6989.0,323.1313,323.2904,322.1669,322.2365,6989.0
2024-08-05 14:40:00,324.16,324.96,324.15,324.73,9334.0,322.2961,323.0915,322.2862,322.8628,9334.0
2024-08-05 14:50:00,324.73,324.74,324.25,324.34,9562.0,322.8628,322.8728,322.3856,322.4751,9562.0
2024-08-05 15:00:00,324.47,324.48,323.44,323.76,6062.0,322.6043,322.6143,321.5802,321.8984,6062.0
2024-08-05 15:10:00,323.74,323.74,323.2,323.53,6730.0,321.8785,321.8785,321.3416,321.6697,6730.0
2024-08-05 15:20:00,323.53,323.92,323.25,323.35,10861.0,321.6697,322.0575,321.3913,321.4908,10861.0
2024-08-05 15:30:00,323.41,324.21,323.28,324.07,18499.0,321.5504,322.3458,321.4212,322.2066,18499.0
2024-08-05 15:40:00,324.09,324.29,323.98,324.03,18069.0,322.2265,322.4254,322.1171,322.1669,18069.0
2024-08-05 15:50:00,323.93,325.75,323.93,325.02,139781.0,322.0674,323.877,322.0674,323.1512,139781.0
2024-08-06 09:30:00,324.78,327.04,324.73,327.04,10405.0,322.9125,325.1595,322.8628,325.1595,10405.0
2024-08-06 09:40:00,327.24,328.4,326.88,328.17,5092.0,325.3584,326.5117,325.0005,326.2831,5092.0
2024-08-06 09:50:00,328.55,330.12,328.54,330.12,13672.0,326.6609,328.2218,326.6509,328.2218,13672.0
2024-08-06 10:00:00,329.93,330.91,329.51,330.36,17062.0,328.0329,329.0073,327.6153,328.4605,17062.0
2024-08-06 10:10:00,330.36,330.77,330.19,330.47,9900.0,328.4605,328.8681,328.2914,328.5698,9900.0
2024-08-06 10:20:00,330.46,330.87,329.17,329.44,121205.0,328.5599,328.9675,327.2773,327.5457,121205.0
2024-08-06 10:30:00,329.2,330.15,328.98,330.0,8583.0,327.3071,328.2517,327.0884,328.1025,8583.0
2024-08-06 10:40:00,330.0,330.11,329.0,329.32,11173.0,328.1025,328.2119,327.1083,327.4264,11173.0
2024-08-06 10:50:00,329.38,329.54,328.19,328.53,4563.0,327.4861,327.6452,326.3029,326.641,4563.0
2024-08-06 11:00:00,328.54,329.41,328.51,328.54,7718.0,326.6509,327.5159,326.6211,326.6509,7718.0
2024-08-06 11:10:00,328.5,328.58,328.06,328.11,10855.0,326.6112,326.6907,326.1737,326.2234,10855.0
2024-08-06 11:20:00,328.43,328.43,327.71,328.03,7427.0,326.5416,326.5416,325.8257,326.1439,7427.0
2024-08-06 11:30:00,328.05,328.11,327.22,327.67,16592.0,326.1637,326.2234,325.3385,325.7859,16592.0
2024-08-06 11:40:00,327.67,328.36,327.55,328.24,16304.0,325.7859,326.472,325.6666,326.3526,16304.0
2024-08-06 11:50:00,328.34,328.37,328.14,328.14,1501.0,326.4521,326.4819,326.2532,326.2532,1501.0
2024-08-06 12:00:00,328.28,328.55,328.28,328.51,707.0,326.3924,326.6609,326.3924,326.6211,707.0
2024-08-06 12:10:00,328.54,328.74,328.36,328.63,4866.0,326.6509,326.8498,326.472,326.7404,4866.0
2024-08-06 12:20:00,328.64,328.64,327.74,328.23,2638.0,326.7503,326.7503,325.8555,326.3427,2638.0
2024-08-06 12:30:00,328.21,328.52,328.07,328.07,1508.0,326.3228,326.631,326.1836,326.1836,1508.0
2024-08-06 12:40:00,327.86,327.96,327.57,327.57,1377.0,325.9748,326.0743,325.6865,325.6865,1377.0
2024-08-06 12:50:00,327.4,327.95,327.4,327.66,3597.0,325.5175,326.0643,325.5175,325.776,3597.0
2024-08-06 13:00:00,327.72,328.11,327.53,327.98,2927.0,325.8356,326.2234,325.6467,326.0941,2927.0
2024-08-06 13:10:00,328.04,328.51,327.93,328.43,2576.0,326.1538,326.6211,326.0444,326.5416,2576.0
2024-08-06 13:20:00,328.49,328.86,328.34,328.67,1907.0,326.6012,326.9691,326.4521,326.7802,1907.0
2024-08-06 13:30:00,328.78,329.18,328.54,328.97,8176.0,326.8895,327.2872,326.6509,327.0785,8176.0
2024-08-06 13:40:00,328.98,329.22,328.89,328.93,3161.0,327.0884,327.327,326.9989,327.0387,3161.0
2024-08-06 13:50:00,328.95,329.23,328.95,329.18,2323.0,327.0586,327.337,327.0586,327.2872,2323.0
2024-08-06 14:00:00,329.19,329.19,327.92,327.94,12252.0,327.2972,327.2972,326.0345,326.0544,12252.0
2024-08-06 14:10:00,327.96,327.99,327.44,327.77,4184.0,326.0743,326.1041,325.5572,325.8854,4184.0
2024-08-06 14:20:00,327.88,328.31,327.87,328.31,4510.0,325.9947,326.4222,325.9848,326.4222,4510.0
2024-08-06 14:30:00,328.24,328.45,327.69,328.24,6762.0,326.3526,326.5614,325.8058,326.3526,6762.0
2024-08-06 14:40:00,328.22,328.42,327.66,327.95,9533.0,326.3328,326.5316,325.776,326.0643,9533.0
2024-08-06 14:50:00,328.1,328.25,327.34,327.48,7184.0,326.2135,326.3626,325.4578,325.597,7184.0
2024-08-06 15:00:00,327.48,327.67,326.77,327.15,13152.0,325.597,325.7859,324.8911,325.2689,13152.0
2024-08-06 15:10:00,327.22,328.31,327.01,327.47,36418.0,325.3385,326.4222,325.1297,325.5871,36418.0
2024-08-06 15:20:00,327.5,328.05,327.21,327.65,15773.0,325.6169,326.1637,325.3286,325.766,15773.0
2024-08-06 15:30:00,327.59,327.93,327.29,327.59,17960.0,325.7064,326.0444,325.4081,325.7064,17960.0
2024-08-06 15:40:00,327.55,327.59,325.61,325.71,47301.0,325.6666,325.7064,323.7378,323.8372,47301.0
2024-08-06 15:50:00,325.26,325.72,323.31,323.38,128915.0,323.3898,323.8471,321.451,321.5206,128915.0
2024-08-07 09:30:00,324.87,326.89,324.57,326.89,7598.0,323.002,325.0104,322.7038,325.0104,7598.0
2024-08-07 09:40:00,326.34,328.14,326.21,326.21,4212.0,324.4636,326.2532,324.3343,324.3343,4212.0
2024-08-07 09:50:00,326.32,328.85,326.32,328.52,3864.0,324.4437,326.9591,324.4437,326.631,3864.0
2024-08-07 10:00:00,328.72,329.44,328.21,329.41,6387.0,326.8299,327.5457,326.3228,327.5159,6387.0
2024-08-07 10:10:00,329.56,330.11,329.4,329.4,7838.0,327.6651,328.2119,327.506,327.506,7838.0
2024-08-07 10:20:00,330.0,330.0,329.23,329.37,2082.0,328.1025,328.1025,327.337,327.4762,2082.0
2024-08-07 10:30:00,329.48,329.64,329.12,329.26,3439.0,327.5855,327.7446,327.2276,327.3668,3439.0
2024-08-07 10:40:00,329.13,330.42,329.09,329.82,12860.0,327.2375,328.5201,327.1978,327.9236,12860.0
2024-08-07 10:50:00,329.74,330.53,329.59,330.53,8220.0,327.844,328.6295,327.6949,328.6295,8220.0
2024-08-07 11:00:00,330.81,330.82,330.28,330.41,5755.0,328.9079,328.9178,328.3809,328.5102,5755.0
2024-08-07 11:10:00,330.56,330.56,330.06,330.06,3015.0,328.6593,328.6593,328.1622,328.1622,3015.0
2024-08-07 11:20:00,330.19,330.32,329.83,330.25,6942.0,328.2914,328.4207,327.9335,328.3511,6942.0
2024-08-07 11:30:00,330.47,330.57,330.09,330.49,22931.0,328.5698,328.6693,328.192,328.5897,22931.0
2024-08-07 11:40:00,330.37,330.39,329.77,330.15,2775.0,328.4704,328.4903,327.8739,328.2517,2775.0
2024-08-07 11:50:00,330.06,330.07,329.52,329.57,2520.0,328.1622,328.1721,327.6253,327.675,2520.0
2024-08-07 12:00:00,329.49,329.68,329.33,329.33,3033.0,327.5955,327.7844,327.4364,327.4364,3033.0
2024-08-07 12:10:00,329.37,329.49,329.12,329.37,7137.0,327.4762,327.5955,327.2276,327.4762,7137.0
2024-08-07 12:20:00,329.36,329.77,329.36,329.76,2153.0,327.4662,327.8739,327.4662,327.8639,2153.0
2024-08-07 12:30:00,329.52,329.52,329.24,329.24,1189.0,327.6253,327.6253,327.3469,327.3469,1189.0
2024-08-07 12:40:00,329.22,329.33,328.5,328.5,3854.0,327.327,327.4364,326.6112,326.6112,3854.0
2024-08-07 12:50:00,328.5,328.86,328.33,328.57,2304.0,326.6112,326.9691,326.4421,326.6808,2304.0
2024-08-07 13:00:00,328.56,328.56,328.01,328.01,1384.0,326.6708,326.6708,326.124,326.124,1384.0
2024-08-07 13:10:00,327.73,327.96,327.56,327.96,1959.0,325.8456,326.0743,325.6766,326.0743,1959.0
2024-08-07 13:20:00,327.99,328.59,327.99,328.0,2498.0,326.1041,326.7006,326.1041,326.114,2498.0
2024-08-07 13:30:00,328.42,328.66,328.23,328.28,7998.0,326.5316,326.7702,326.3427,326.3924,7998.0
2024-08-07 13:40:00,328.31,328.31,327.74,327.74,1501.0,326.4222,326.4222,325.8555,325.8555,1501.0
2024-08-07 13:50:00,327.53,327.55,327.2,327.5,2421.0,325.6467,325.6666,325.3186,325.6169,2421.0
2024-08-07 14:00:00,327.3,327.33,326.77,326.81,2062.0,325.4181,325.4479,324.8911,324.9309,2062.0
2024-08-07 14:10:00,326.91,326.91,326.3,326.3,3468.0,325.0303,325.0303,324.4238,324.4238,3468.0
2024-08-07 14:20:00,326.44,326.8,326.29,326.8,8898.0,324.563,324.9209,324.4139,324.9209,8898.0
2024-08-07 14:30:00,326.81,326.81,326.04,326.15,5172.0,324.9309,324.9309,324.1653,324.2747,5172.0
2024-08-07 14:40:00,326.19,326.74,325.8,325.8,10452.0,324.3144,324.8613,323.9267,323.9267,10452.0
2024-08-07 14:50:00,325.74,325.84,325.54,325.68,2337.0,323.867,323.9664,323.6682,323.8074,2337.0
2024-08-07 15:00:00,325.73,326.21,325.72,326.1,4452.0,323.8571,324.3343,323.8471,324.225,4452.0
2024-08-07 15:10:00,326.3,326.96,326.3,326.8,5422.0,324.4238,325.08,324.4238,324.9209,5422.0
2024-08-07 15:20:00,326.87,327.27,326.81,327.07,8899.0,324.9905,325.3882,324.9309,325.1894,8899.0
2024-08-07 15:30:00,327.04,327.39,326.8,326.8,7169.0,325.1595,325.5075,324.9209,324.9209,7169.0
2024-08-07 15:40:00,326.83,326.94,326.3,326.67,6597.0,324.9508,325.0601,324.4238,324.7917,6597.0
2024-08-07 15:50:00,326.64,326.64,325.24,326.0,50179.0,324.7618,324.7618,323.3699,324.1255,50179.0
2024-08-08 09:30:00,324.54,327.09,324.54,327.09,4400.0,322.6739,325.2093,322.6739,325.2093,4400.0
2024-08-08 09:40:00,325.94,326.02,325.38,325.88,3736.0,324.0659,324.1454,323.5091,324.0062,3736.0
2024-08-08 09:50:00,326.58,326.96,326.25,326.75,5400.0,324.7022,325.08,324.3741,324.8712,5400.0
2024-08-08 10:00:00,326.99,327.13,325.77,325.77,3849.0,325.1098,325.249,323.8969,323.8969,3849.0
2024-08-08 10:10:00,325.76,326.6,325.64,326.55,7930.0,323.8869,324.7221,323.7676,324.6724,7930.0
2024-08-08 10:20:00,326.35,327.41,326.29,327.32,3234.0,324.4735,325.5274,324.4139,325.4379,3234.0
2024-08-08 10:30:00,327.32,327.43,327.04,327.17,3999.0,325.4379,325.5473,325.1595,325.2888,3999.0
2024-08-08 10:40:00,326.75,326.92,326.46,326.8,2727.0,324.8712,325.0402,324.5829,324.9209,2727.0
2024-08-08 10:50:00,326.73,326.77,326.59,326.65,1500.0,324.8513,324.8911,324.7121,324.7718,1500.0
2024-08-08 11:00:00,326.82,326.91,326.65,326.79,5067.0,324.9408,325.0303,324.7718,324.911,5067.0
2024-08-08 11:10:00,326.79,327.22,326.79,326.94,20687.0,324.911,325.3385,324.911,325.0601,20687.0
2024-08-08 11:20:00,327.2,327.76,327.04,327.63,5829.0,325.3186,325.8754,325.1595,325.7462,5829.0
2024-08-08 11:30:00,327.42,327.48,326.78,326.89,8663.0,325.5374,325.597,324.901,325.0104,8663.0
2024-08-08 11:40:00,326.9,327.01,326.76,327.01,7989.0,325.0204,325.1297,324.8812,325.1297,7989.0
2024-08-08 11:50:00,327.03,327.16,326.9,326.9,4140.0,325.1496,325.2789,325.0204,325.0204,4140.0
2024-08-08 12:00:00,326.93,327.48,326.78,327.31,4389.0,325.0502,325.597,324.901,325.428,4389.0
2024-08-08 12:10:00,327.18,327.48,327.07,327.17,1996.0,325.2987,325.597,325.1894,325.2888,1996.0
2024-08-08 12:20:00,327.35,327.56,327.35,327.49,1048.0,325.4678,325.6766,325.4678,325.607,1048.0
2024-08-08 12:30:00,327.6,327.6,326.82,326.93,4554.0,325.7163,325.7163,324.9408,325.0502,4554.0
2024-08-08 12:40:00,326.93,327.04,326.9,326.9,1646.0,325.0502,325.1595,325.0204,325.0204,1646.0
2024-08-08 12:50:00,326.98,327.1,326.85,327.04,1365.0,325.0999,325.2192,324.9706,325.1595,1365.0
2024-08-08 13:00:00,327.04,327.04,326.58,326.58,2325.0,325.1595,325.1595,324.7022,324.7022,2325.0
2024-08-08 13:10:00,326.58,327.06,326.46,327.06,2388.0,324.7022,325.1794,324.5829,325.1794,2388.0
2024-08-08 13:20:00,327.22,327.57,327.22,327.49,2529.0,325.3385,325.6865,325.3385,325.607,2529.0
2024-08-08 13:30:00,327.56,327.95,327.56,327.69,3252.0,325.6766,326.0643,325.6766,325.8058,3252.0
2024-08-08 13:40:00,327.92,327.93,327.64,327.64,1428.0,326.0345,326.0444,325.7561,325.7561,1428.0
2024-08-08 13:50:00,327.65,327.65,327.45,327.45,2725.0,325.766,325.766,325.5672,325.5672,2725.0
2024-08-08 14:00:00,327.58,327.78,327.36,327.66,11346.0,325.6964,325.8953,325.4777,325.776,11346.0
2024-08-08 14:10:00,327.8,328.09,327.65,328.09,4637.0,325.9152,326.2035,325.766,326.2035,4637.0
2024-08-08 14:20:00,328.25,328.26,327.51,327.59,3083.0,326.3626,326.3725,325.6268,325.7064,3083.0
2024-08-08 14:30:00,327.6,328.0,327.56,327.56,2709.0,325.7163,326.114,325.6766,325.6766,2709.0
2024-08-08 14:40:00,327.41,327.51,327.19,327.41,2559.0,325.5274,325.6268,325.3087,325.5274,2559.0
2024-08-08 14:50:00,327.4,327.67,327.39,327.48,4107.0,325.5175,325.7859,325.5075,325.597,4107.0
2024-08-08 15:00:00,327.41,327.94,327.06,327.94,12049.0,325.5274,326.0544,325.1794,326.0544,12049.0
2024-08-08 15:10:00,327.88,327.97,327.25,327.38,2920.0,325.9947,326.0842,325.3683,325.4976,2920.0
2024-08-08 15:20:00,327.21,327.3,326.26,326.56,23024.0,325.3286,325.4181,324.384,324.6823,23024.0
2024-08-08 15:30:00,326.47,326.47,325.71,326.19,9585.0,324.5928,324.5928,323.8372,324.3144,9585.0
2024-08-08 15:40:00,326.27,326.83,326.25,326.6,11277.0,324.394,324.9508,324.3741,324.7221,11277.0
2024-08-08 15:50:00,326.46,327.18,325.96,326.94,64147.0,324.5829,325.2987,324.0858,325.0601,64147.0
2024-08-09 09:30:00,327.0,327.45,326.33,326.34,6103.0,325.1198,325.5672,324.4536,324.4636,6103.0
2024-08-09 09:40:00,326.37,326.7,326.13,326.29,2488.0,324.4934,324.8215,324.2548,324.4139,2488.0
2024-08-09 09:50:00,326.34,327.36,326.34,327.25,2099.0,324.4636,325.4777,324.4636,325.3683,2099.0
2024-08-09 10:00:00,327.25,328.27,327.24,328.27,4584.0,325.3683,326.3825,325.3584,326.3825,4584.0
2024-08-09 10:10:00,328.53,328.53,327.55,327.95,5776.0,326.641,326.641,325.6666,326.0643,5776.0
2024-08-09 10:20:00,327.94,329.02,327.94,328.71,4220.0,326.0544,327.1282,326.0544,326.8199,4220.0
2024-08-09 10:30:00,328.77,329.01,328.18,328.49,3018.0,326.8796,327.1182,326.293,326.6012,3018.0
2024-08-09 10:40:00,328.86,328.86,327.89,327.9,2762.0,326.9691,326.9691,326.0047,326.0146,2762.0
2024-08-09 10:50:00,328.09,328.54,328.01,328.21,2638.0,326.2035,326.6509,326.124,326.3228,2638.0
2024-08-09 11:00:00,328.2,328.93,328.13,328.78,1936.0,326.3129,327.0387,326.2433,326.8895,1936.0
2024-08-09 11:10:00,328.87,329.52,328.81,329.26,7577.0,326.979,327.6253,326.9194,327.3668,7577.0
2024-08-09 11:20:00,328.95,329.19,328.72,328.81,6959.0,327.0586,327.2972,326.8299,326.9194,6959.0
2024-08-09 11:30:00,328.81,329.16,328.81,328.98,10343.0,326.9194,327.2674,326.9194,327.0884,10343.0
2024-08-09 11:40:00,329.15,329.16,329.01,329.01,1120.0,327.2574,327.2674,327.1182,327.1182,1120.0
2024-08-09 11:50:00,329.17,329.32,328.92,329.11,3968.0,327.2773,327.4264,327.0287,327.2176,3968.0
2024-08-09 12:00:00,329.04,329.07,329.0,329.07,1634.0,327.148,327.1779,327.1083,327.1779,1634.0
2024-08-09 12:10:00,329.07,329.32,328.94,329.0,10456.0,327.1779,327.4264,327.0486,327.1083,10456.0
2024-08-09 12:20:00,328.96,328.96,328.69,328.75,3505.0,327.0685,327.0685,326.8001,326.8597,3505.0
2024-08-09 12:30:00,328.87,329.64,328.86,329.63,2589.0,326.979,327.7446,326.9691,327.7347,2589.0
2024-08-09 12:40:00,329.62,329.8,329.36,329.8,4715.0,327.7247,327.9037,327.4662,327.9037,4715.0
2024-08-09 12:50:00,329.61,329.61,329.22,329.5,2037.0,327.7148,327.7148,327.327,327.6054,2037.0
2024-08-09 13:00:00,329.51,329.82,329.51,329.65,2450.0,327.6153,327.9236,327.6153,327.7545,2450.0
2024-08-09 13:10:00,329.54,330.23,329.53,330.02,12513.0,327.6452,328.3312,327.6352,328.1224,12513.0
2024-08-09 13:20:00,330.05,330.42,330.04,330.42,2154.0,328.1522,328.5201,328.1423,328.5201,2154.0
2024-08-09 13:30:00,330.6,330.72,330.33,330.38,5062.0,328.6991,328.8184,328.4306,328.4803,5062.0
2024-08-09 13:40:00,330.35,330.37,330.05,330.13,2685.0,328.4505,328.4704,328.1522,328.2318,2685.0
2024-08-09 13:50:00,330.28,330.39,329.87,329.91,7611.0,328.3809,328.4903,327.9733,328.013,7611.0
2024-08-09 14:00:00,329.93,329.93,329.37,329.37,3766.0,328.0329,328.0329,327.4762,327.4762,3766.0
2024-08-09 14:10:00,329.62,329.81,329.51,329.63,12291.0,327.7247,327.9136,327.6153,327.7347,12291.0
2024-08-09 14:20:00,329.67,329.73,329.37,329.72,3913.0,327.7744,327.8341,327.4762,327.8241,3913.0
2024-08-09 14:30:00,329.75,329.83,329.57,329.83,1801.0,327.854,327.9335,327.675,327.9335,1801.0
2024-08-09 14:40:00,329.75,329.91,329.43,329.43,5394.0,327.854,328.013,327.5358,327.5358,5394.0
2024-08-09 14:50:00,329.42,329.42,329.02,329.38,2690.0,327.5259,327.5259,327.1282,327.4861,2690.0
2024-08-09 15:00:00,329.45,329.74,329.45,329.74,1402.0,327.5557,327.844,327.5557,327.844,1402.0
2024-08-09 15:10:00,329.74,329.86,329.54,329.86,6680.0,327.844,327.9633,327.6452,327.9633,6680.0
2024-08-09 15:20:00,329.76,329.89,329.42,329.44,13424.0,327.8639,327.9932,327.5259,327.5457,13424.0
2024-08-09 15:30:00,329.53,329.81,329.42,329.63,6950.0,327.6352,327.9136,327.5259,327.7347,6950.0
2024-08-09 15:40:00,329.7,329.96,329.6,329.96,12837.0,327.8043,328.0628,327.7048,328.0628,12837.0
2024-08-09 15:50:00,329.74,330.07,328.65,329.44,95120.0,327.844,328.1721,326.7603,327.5457,95120.0
2024-08-12 09:30:00,329.44,329.44,327.13,327.13,7301.0,327.5457,327.5457,325.249,325.249,7301.0
2024-08-12 09:40:00,327.75,327.76,326.68,326.68,2000.0,325.8655,325.8754,324.8016,324.8016,2000.0
2024-08-12 09:50:00,327.09,327.09,326.46,326.46,700.0,325.2093,325.2093,324.5829,324.5829,700.0
2024-08-12 10:00:00,327.57,327.73,326.15,327.66,6818.0,325.6865,325.8456,324.2747,325.776,6818.0
2024-08-12 10:10:00,327.66,327.81,327.1,327.52,5200.0,325.776,325.9251,325.2192,325.6368,5200.0
2024-08-12 10:20:00,327.58,327.96,327.3,327.81,3923.0,325.6964,326.0743,325.4181,325.9251,3923.0
2024-08-12 10:30:00,327.78,327.93,327.62,327.76,3034.0,325.8953,326.0444,325.7362,325.8754,3034.0
2024-08-12 10:40:00,327.65,328.39,327.65,328.39,2092.0,325.766,326.5018,325.766,326.5018,2092.0
2024-08-12 10:50:00,328.53,329.34,328.51,329.25,8575.0,326.641,327.4463,326.6211,327.3568,8575.0
2024-08-12 11:00:00,329.29,329.29,328.6,328.67,3062.0,327.3966,327.3966,326.7106,326.7802,3062.0
2024-08-12 11:10:00,328.69,329.0,328.64,328.8,2679.0,326.8001,327.1083,326.7503,326.9094,2679.0
2024-08-12 11:20:00,328.72,328.72,328.11,328.14,3700.0,326.8299,326.8299,326.2234,326.2532,3700.0
2024-08-12 11:30:00,328.04,328.4,328.04,328.32,1775.0,326.1538,326.5117,326.1538,326.4322,1775.0
2024-08-12 11:40:00,328.47,328.96,328.31,328.31,11879.0,326.5813,327.0685,326.4222,326.4222,11879.0
2024-08-12 11:50:00,328.44,329.03,328.43,328.94,1504.0,326.5515,327.1381,326.5416,327.0486,1504.0
2024-08-12 12:00:00,329.11,329.44,328.98,328.99,5414.0,327.2176,327.5457,327.0884,327.0983,5414.0
2024-08-12 12:10:00,328.97,329.19,328.88,329.18,2025.0,327.0785,327.2972,326.989,327.2872,2025.0
2024-08-12 12:20:00,329.16,329.36,329.01,329.03,8152.0,327.2674,327.4662,327.1182,327.1381,8152.0
2024-08-12 12:30:00,329.29,329.32,328.85,329.06,4277.0,327.3966,327.4264,326.9591,327.1679,4277.0
2024-08-12 12:40:00,329.01,329.09,328.37,328.97,3822.0,327.1182,327.1978,326.4819,327.0785,3822.0
2024-08-12 12:50:00,328.97,328.97,328.47,328.5,2699.0,327.0785,327.0785,326.5813,326.6112,2699.0
2024-08-12 13:00:00,328.36,328.36,328.02,328.19,4541.0,326.472,326.472,326.1339,326.3029,4541.0
2024-08-12 13:10:00,328.28,328.36,328.11,328.19,8511.0,326.3924,326.472,326.2234,326.3029,8511.0
2024-08-12 13:20:00,328.19,328.51,328.15,328.19,11127.0,326.3029,326.6211,326.2632,326.3029,11127.0
2024-08-12 13:30:00,328.19,328.6,328.18,328.5,3396.0,326.3029,326.7106,326.293,326.6112,3396.0
2024-08-12 13:40:00,328.5,328.5,328.0,328.09,9345.0,326.6112,326.6112,326.114,326.2035,9345.0
2024-08-12 13:50:00,328.09,328.09,327.6,327.61,6767.0,326.2035,326.2035,325.7163,325.7263,6767.0
2024-08-12 14:00:00,327.6,327.93,327.52,327.83,3336.0,325.7163,326.0444,325.6368,325.945,3336.0
2024-08-12 14:10:00,327.88,328.54,327.88,328.28,17522.0,325.9947,326.6509,325.9947,326.3924,17522.0
2024-08-12 14:20:00,328.19,328.39,327.98,328.25,7621.0,326.3029,326.5018,326.0941,326.3626,7621.0
2024-08-12 14:30:00,328.22,328.44,328.22,328.36,2417.0,326.3328,326.5515,326.3328,326.472,2417.0
2024-08-12 14:40:00,328.37,328.76,328.36,328.76,4036.0,326.4819,326.8697,326.472,326.8697,4036.0
2024-08-12 14:50:00,328.84,329.04,328.83,328.98,4246.0,326.9492,327.148,326.9393,327.0884,4246.0
2024-08-12 15:00:00,328.97,329.25,328.83,329.19,7500.0,327.0785,327.3568,326.9393,327.2972,7500.0
2024-08-12 15:10:00,329.39,329.41,328.9,329.03,9562.0,327.496,327.5159,327.0089,327.1381,9562.0
2024-08-12 15:20:00,329.09,329.39,328.89,329.37,9361.0,327.1978,327.496,326.9989,327.4762,9361.0
2024-08-12 15:30:00,329.44,329.52,329.18,329.28,23956.0,327.5457,327.6253,327.2872,327.3867,23956.0
2024-08-12 15:40:00,329.2,329.23,328.17,328.21,24075.0,327.3071,327.337,326.2831,326.3228,24075.0
2024-08-12 15:50:00,328.12,329.08,328.11,328.86,126587.0,326.2333,327.1878,326.2234,326.9691,126587.0
2024-08-13 09:30:00,329.81,330.59,328.86,329.71,7874.0,327.9136,328.6891,326.9691,327.8142,7874.0
2024-08-13 09:40:00,330.2,330.21,328.53,329.04,12456.0,328.3014,328.3113,326.641,327.148,12456.0
2024-08-13 09:50:00,329.11,329.39,327.52,328.44,14726.0,327.2176,327.496,325.6368,326.5515,14726.0
2024-08-13 10:00:00,328.38,328.74,327.36,327.36,21974.0,326.4918,326.8498,325.4777,325.4777,21974.0
2024-08-13 10:10:00,327.29,328.04,327.28,327.6,8285.0,325.4081,326.1538,325.3982,325.7163,8285.0
2024-08-13 10:20:00,327.6,328.05,327.6,328.05,4265.0,325.7163,326.1637,325.7163,326.1637,4265.0
2024-08-13 10:30:00,327.92,328.54,327.92,328.07,3640.0,326.0345,326.6509,326.0345,326.1836,3640.0
2024-08-13 10:40:00,328.32,328.76,328.29,328.65,4099.0,326.4322,326.8697,326.4024,326.7603,4099.0
2024-08-13 10:50:00,328.86,328.94,328.6,328.63,6353.0,326.9691,327.0486,326.7106,326.7404,6353.0
2024-08-13 11:00:00,328.6,329.0,328.59,328.93,2207.0,326.7106,327.1083,326.7006,327.0387,2207.0
2024-08-13 11:10:00,328.94,328.94,328.55,328.73,3448.0,327.0486,327.0486,326.6609,326.8398,3448.0
2024-08-13 11:20:00,328.61,328.79,328.59,328.71,2100.0,326.7205,326.8995,326.7006,326.8199,2100.0
2024-08-13 11:30:00,328.6,328.71,328.59,328.67,1121.0,326.7106,326.8199,326.7006,326.7802,1121.0
2024-08-13 11:40:00,328.6,328.61,328.25,328.4,4375.0,326.7106,326.7205,326.3626,326.5117,4375.0
2024-08-13 11:50:00,328.41,328.72,328.32,328.38,4934.0,326.5217,326.8299,326.4322,326.4918,4934.0
2024-08-13 12:00:00,328.38,328.4,328.18,328.28,3217.0,326.4918,326.5117,326.293,326.3924,3217.0
2024-08-13 12:10:00,328.28,328.43,327.88,328.43,4596.0,326.3924,326.5416,325.9947,326.5416,4596.0
2024-08-13 12:20:00,328.45,328.45,327.99,328.0,4334.0,326.5614,326.5614,326.1041,326.114,4334.0
2024-08-13 12:30:00,328.07,328.36,328.01,328.26,2091.0,326.1836,326.472,326.124,326.3725,2091.0
2024-08-13 12:40:00,328.26,328.26,328.09,328.13,4507.0,326.3725,326.3725,326.2035,326.2433,4507.0
2024-08-13 12:50:00,328.13,328.13,327.55,327.7,1556.0,326.2433,326.2433,325.6666,325.8158,1556.0
2024-08-13 13:00:00,327.5,327.5,326.9,326.99,3001.0,325.6169,325.6169,325.0204,325.1098,3001.0
2024-08-13 13:10:00,326.9,326.91,326.7,326.74,1791.0,325.0204,325.0303,324.8215,324.8613,1791.0
2024-08-13 13:20:00,326.7,326.91,326.59,326.89,2611.0,324.8215,325.0303,324.7121,325.0104,2611.0
2024-08-13 13:30:00,326.88,326.96,326.59,326.9,3714.0,325.0005,325.08,324.7121,325.0204,3714.0
2024-08-13 13:40:00,326.9,327.15,326.83,326.86,5676.0,325.0204,325.2689,324.9508,324.9806,5676.0
2024-08-13 13:50:00,327.01,327.14,326.98,327.07,1055.0,325.1297,325.259,325.0999,325.1894,1055.0
2024-08-13 14:00:00,327.07,327.15,326.9,326.92,3100.0,325.1894,325.2689,325.0204,325.0402,3100.0
2024-08-13 14:10:00,327.01,327.17,326.69,326.69,4067.0,325.1297,325.2888,324.8116,324.8116,4067.0
2024-08-13 14:20:00,326.6,326.87,326.58,326.87,1200.0,324.7221,324.9905,324.7022,324.9905,1200.0
2024-08-13 14:30:00,326.84,326.97,326.82,326.91,2580.0,324.9607,325.09,324.9408,325.0303,2580.0
2024-08-13 14:40:00,326.95,327.09,326.42,326.56,4218.0,325.0701,325.2093,324.5431,324.6823,4218.0
2024-08-13 14:50:00,326.55,326.56,326.33,326.44,2812.0,324.6724,324.6823,324.4536,324.563,2812.0
2024-08-13 15:00:00,326.45,326.9,326.44,326.85,4255.0,324.5729,325.0204,324.563,324.9706,4255.0
2024-08-13 15:10:00,326.88,327.25,326.88,327.09,7807.0,325.0005,325.3683,325.0005,325.2093,7807.0
2024-08-13 15:20:00,327.17,327.17,326.93,327.01,4464.0,325.2888,325.2888,325.0502,325.1297,4464.0
2024-08-13 15:30:00,327.01,327.34,327.01,327.05,8306.0,325.1297,325.4578,325.1297,325.1695,8306.0
2024-08-13 15:40:00,327.17,327.33,327.02,327.31,11754.0,325.2888,325.4479,325.1397,325.428,11754.0
2024-08-13 15:50:00,327.36,327.87,326.69,327.71,62642.0,325.4777,325.9848,324.8116,325.8257,62642.0
2024-08-14 09:30:00,327.6,328.44,326.33,328.44,5621.0,325.7163,326.5515,324.4536,326.5515,5621.0
2024-08-14 09:40:00,327.81,329.52,327.81,329.52,3404.0,325.9251,327.6253,325.9251,327.6253,3404.0
2024-08-14 09:50:00,329.23,330.68,329.23,330.13,3983.0,327.337,328.7786,327.337,328.2318,3983.0
2024-08-14 10:00:00,330.1,330.12,329.17,329.77,4163.0,328.202,328.2218,327.2773,327.8739,4163.0
2024-08-14 10:10:00,329.99,330.81,329.78,330.28,4750.0,328.0926,328.9079,327.8838,328.3809,4750.0
2024-08-14 10:20:00,330.12,330.5,329.85,330.02,3869.0,328.2218,328.5997,327.9534,328.1224,3869.0
2024-08-14 10:30:00,330.0,330.29,329.98,330.22,3873.0,328.1025,328.3909,328.0826,328.3213,3873.0
2024-08-14 10:40:00,330.05,330.46,330.05,330.25,9329.0,328.1522,328.5599,328.1522,328.3511,9329.0
2024-08-14 10:50:00,330.1,330.14,328.8,329.57,29124.0,328.202,328.2417,326.9094,327.675,29124.0
2024-08-14 11:00:00,329.4,330.08,329.37,329.96,2852.0,327.506,328.1821,327.4762,328.0628,2852.0
2024-08-14 11:10:00,329.96,330.28,329.7,330.28,4990.0,328.0628,328.3809,327.8043,328.3809,4990.0
2024-08-14 11:20:00,330.34,330.4,329.77,329.89,6111.0,328.4406,328.5002,327.8739,327.9932,6111.0
2024-08-14 11:30:00,329.81,330.07,329.42,329.49,5896.0,327.9136,328.1721,327.5259,327.5955,5896.0
2024-08-14 11:40:00,329.57,329.58,329.23,329.34,2510.0,327.675,327.6849,327.337,327.4463,2510.0
2024-08-14 11:50:00,329.38,329.79,329.26,329.6,5476.0,327.4861,327.8937,327.3668,327.7048,5476.0
2024-08-14 12:00:00,329.6,329.95,329.43,329.84,3049.0,327.7048,328.0528,327.5358,327.9434,3049.0
2024-08-14 12:10:00,329.96,330.06,329.6,329.64,2300.0,328.0628,328.1622,327.7048,327.7446,2300.0
2024-08-14 12:20:00,329.75,330.14,329.55,329.56,3838.0,327.854,328.2417,327.6551,327.6651,3838.0
2024-08-14 12:30:00,329.48,330.0,329.4,330.0,1634.0,327.5855,328.1025,327.506,328.1025,1634.0
2024-08-14 12:40:00,330.02,330.02,329.52,329.52,2420.0,328.1224,328.1224,327.6253,327.6253,2420.0
2024-08-14 12:50:00,329.6,330.2,329.6,330.1,2300.0,327.7048,328.3014,327.7048,328.202,2300.0
2024-08-14 13:00:00,330.12,330.12,329.6,329.83,3189.0,328.2218,328.2218,327.7048,327.9335,3189.0
2024-08-14 13:10:00,329.63,330.05,329.5,330.05,1922.0,327.7347,328.1522,327.6054,328.1522,1922.0
2024-08-14 13:20:00,329.9,330.03,329.71,330.03,2268.0,328.0031,328.1324,327.8142,328.1324,2268.0
2024-08-14 13:30:00,329.96,330.45,329.96,330.45,2712.0,328.0628,328.5499,328.0628,328.5499,2712.0
2024-08-14 13:40:00,330.46,330.46,330.12,330.31,6751.0,328.5599,328.5599,328.2218,328.4107,6751.0
2024-08-14 13:50:00,330.49,330.49,330.21,330.28,2892.0,328.5897,328.5897,328.3113,328.3809,2892.0
2024-08-14 14:00:00,330.37,330.37,329.79,329.97,5799.0,328.4704,328.4704,327.8937,328.0727,5799.0
2024-08-14 14:10:00,329.88,330.08,329.61,330.06,6000.0,327.9832,328.1821,327.7148,328.1622,6000.0
2024-08-14 14:20:00,330.1,330.33,329.97,330.1,7962.0,328.202,328.4306,328.0727,328.202,7962.0
2024-08-14 14:30:00,330.06,330.48,329.98,330.48,3300.0,328.1622,328.5798,328.0826,328.5798,3300.0
2024-08-14 14:40:00,330.31,330.51,330.31,330.48,2282.0,328.4107,328.6096,328.4107,328.5798,2282.0
2024-08-14 14:50:00,330.56,330.68,330.38,330.45,18198.0,328.6593,328.7786,328.4803,328.5499,18198.0
2024-08-14 15:00:00,330.49,330.94,330.37,330.94,4273.0,328.5897,329.0371,328.4704,329.0371,4273.0
2024-08-14 15:10:00,330.93,330.94,330.45,330.45,9428.0,329.0272,329.0371,328.5499,328.5499,9428.0
2024-08-14 15:20:00,330.44,330.63,330.39,330.43,11223.0,328.54,328.7289,328.4903,328.5301,11223.0
2024-08-14 15:30:00,330.39,330.42,329.99,330.19,11029.0,328.4903,328.5201,328.0926,328.2914,11029.0
2024-08-14 15:40:00,330.19,330.63,330.13,330.57,8811.0,328.2914,328.7289,328.2318,328.6693,8811.0
2024-08-14 15:50:00,330.66,331.2,330.44,330.86,62612.0,328.7587,329.2956,328.54,328.9576,62612.0
2024-08-15 09:30:00,331.62,333.8,330.51,331.02,16056.0,329.7132,331.8807,328.6096,329.1167,16056.0
2024-08-15 09:40:00,330.86,331.0,330.17,330.97,4756.0,328.9576,329.0968,328.2716,329.067,4756.0
2024-08-15 09:50:00,330.87,331.08,330.6,330.86,2662.0,328.9675,329.1763,328.6991,328.9576,2662.0
2024-08-15 10:00:00,330.97,331.29,329.96,330.22,10193.0,329.067,329.3851,328.0628,328.3213,10193.0
2024-08-15 10:10:00,330.22,330.79,329.79,330.34,4556.0,328.3213,328.888,327.8937,328.4406,4556.0
2024-08-15 10:20:00,330.27,331.07,330.23,331.01,6735.0,328.371,329.1664,328.3312,329.1067,6735.0
2024-08-15 10:30:00,330.54,330.82,330.03,330.03,3648.0,328.6394,328.9178,328.1324,328.1324,3648.0
2024-08-15 10:40:00,330.21,330.48,329.93,330.1,13762.0,328.3113,328.5798,328.0329,328.202,13762.0
2024-08-15 10:50:00,330.31,331.1,330.12,330.82,12699.0,328.4107,329.1962,328.2218,328.9178,12699.0
2024-08-15 11:00:00,331.08,331.58,330.62,331.57,4335.0,329.1763,329.6734,328.719,329.6635,4335.0
2024-08-15 11:10:00,331.47,331.67,331.29,331.37,10983.0,329.5641,329.7629,329.3851,329.4647,10983.0
2024-08-15 11:20:00,331.47,331.64,330.84,330.91,1662.0,329.5641,329.7331,328.9377,329.0073,1662.0
2024-08-15 11:30:00,331.13,331.16,330.43,330.49,19375.0,329.226,329.2559,328.5301,328.5897,19375.0
2024-08-15 11:40:00,330.77,331.0,330.43,330.95,10539.0,328.8681,329.0968,328.5301,329.0471,10539.0
2024-08-15 11:50:00,330.82,331.22,330.62,330.69,12855.0,328.9178,329.3155,328.719,328.7886,12855.0
2024-08-15 12:00:00,330.72,331.13,330.63,330.63,4232.0,328.8184,329.226,328.7289,328.7289,4232.0
2024-08-15 12:10:00,330.6,331.52,330.6,331.4,9200.0,328.6991,329.6138,328.6991,329.4945,9200.0
2024-08-15 12:20:00,331.23,331.73,331.22,331.73,11921.0,329.3255,329.8226,329.3155,329.8226,11921.0
2024-08-15 12:30:00,331.54,331.54,331.09,331.09,4184.0,329.6337,329.6337,329.1863,329.1863,4184.0
2024-08-15 12:40:00,331.01,331.27,330.77,331.27,8708.0,329.1067,329.3652,328.8681,329.3652,8708.0
2024-08-15 12:50:00,331.25,331.34,331.03,331.29,3373.0,329.3453,329.4348,329.1266,329.3851,3373.0
2024-08-15 13:00:00,331.37,331.54,331.23,331.42,3448.0,329.4647,329.6337,329.3255,329.5144,3448.0
2024-08-15 13:10:00,331.53,331.65,331.51,331.65,3149.0,329.6237,329.743,329.6038,329.743,3149.0
2024-08-15 13:20:00,331.76,332.1,331.76,332.04,4343.0,329.8524,330.1905,329.8524,330.1308,4343.0
2024-08-15 13:30:00,332.05,332.16,331.55,331.67,3494.0,330.1407,330.2501,329.6436,329.7629,3494.0
2024-08-15 13:40:00,331.78,331.82,331.65,331.77,2899.0,329.8723,329.9121,329.743,329.8624,2899.0
2024-08-15 13:50:00,331.8,331.8,331.51,331.62,1569.0,329.8922,329.8922,329.6038,329.7132,1569.0
2024-08-15 14:00:00,331.67,331.91,331.59,331.81,3872.0,329.7629,330.0015,329.6834,329.9021,3872.0
2024-08-15 14:10:00,331.68,331.76,331.55,331.61,2771.0,329.7729,329.8524,329.6436,329.7033,2771.0
2024-08-15 14:20:00,331.62,331.85,331.61,331.78,3369.0,329.7132,329.9419,329.7033,329.8723,3369.0
2024-08-15 14:30:00,331.7,332.01,331.62,331.62,3786.0,329.7928,330.101,329.7132,329.7132,3786.0
2024-08-15 14:40:00,331.89,331.99,331.75,331.85,5684.0,329.9817,330.0811,329.8425,329.9419,5684.0
2024-08-15 14:50:00,331.95,332.01,331.54,331.55,14857.0,330.0413,330.101,329.6337,329.6436,14857.0
2024-08-15 15:00:00,331.46,331.46,331.13,331.13,2124.0,329.5541,329.5541,329.226,329.226,2124.0
2024-08-15 15:10:00,331.13,331.25,331.04,331.19,5366.0,329.226,329.3453,329.1365,329.2857,5366.0
2024-08-15 15:20:00,331.3,331.53,331.16,331.51,6229.0,329.3951,329.6237,329.2559,329.6038,6229.0
2024-08-15 15:30:00,331.5,331.61,331.34,331.61,2497.0,329.5939,329.7033,329.4348,329.7033,2497.0
2024-08-15 15:40:00,331.41,331.55,330.74,331.12,13826.0,329.5044,329.6436,328.8383,329.2161,13826.0
2024-08-15 15:50:00,331.03,331.48,330.3,331.47,117436.0,329.1266,329.574,328.4008,329.5641,117436.0
2024-08-16 09:30:00,331.56,331.82,330.0,331.2,35265.0,329.6536,329.9121,328.1025,329.2956,35265.0
2024-08-16 09:40:00,330.88,331.7,330.83,331.69,4383.0,328.9775,329.7928,328.9278,329.7828,4383.0
2024-08-16 09:50:00,331.74,332.25,331.36,332.05,2619.0,329.8325,330.3396,329.4547,330.1407,2619.0
2024-08-16 10:00:00,332.3,332.69,331.07,331.24,6826.0,330.3893,330.7771,329.1664,329.3354,6826.0
2024-08-16 10:10:00,331.19,332.41,331.18,332.22,9257.0,329.2857,330.4987,329.2757,330.3098,9257.0
2024-08-16 10:20:00,332.23,332.46,331.88,332.41,4325.0,330.3197,330.5484,329.9717,330.4987,4325.0
2024-08-16 10:30:00,332.3,332.33,331.67,331.9,3507.0,330.3893,330.4191,329.7629,329.9916,3507.0
2024-08-16 10:40:00,331.94,332.63,331.91,332.62,2706.0,330.0314,330.7174,330.0015,330.7075,2706.0
2024-08-16 10:50:00,332.69,332.9,332.54,332.75,3645.0,330.7771,330.9859,330.6279,330.8367,3645.0
2024-08-16 11:00:00,332.9,333.14,332.88,332.88,2633.0,330.9859,331.2245,330.966,330.966,2633.0
2024-08-16 11:10:00,332.82,333.22,332.73,333.1,2756.0,330.9063,331.304,330.8168,331.1847,2756.0
2024-08-16 11:20:00,332.94,333.35,332.89,333.32,3418.0,331.0256,331.4333,330.9759,331.4034,3418.0
2024-08-16 11:30:00,333.32,333.48,333.12,333.12,3850.0,331.4034,331.5625,331.2046,331.2046,3850.0
2024-08-16 11:40:00,333.22,333.33,333.2,333.27,3639.0,331.304,331.4134,331.2841,331.3537,3639.0
2024-08-16 11:50:00,333.33,333.85,333.33,333.7,4332.0,331.4134,331.9304,331.4134,331.7813,4332.0
2024-08-16 12:00:00,333.7,334.14,333.7,333.76,7774.0,331.7813,332.2187,331.7813,331.8409,7774.0
2024-08-16 12:10:00,333.75,334.06,333.75,334.0,4025.0,331.831,332.1392,331.831,332.0795,4025.0
2024-08-16 12:20:00,334.05,334.15,333.79,334.01,7100.0,332.1292,332.2287,331.8707,332.0895,7100.0
2024-08-16 12:30:00,334.19,334.44,333.72,334.21,6294.0,332.2684,332.517,331.8011,332.2883,6294.0
2024-08-16 12:40:00,334.31,334.5,334.12,334.48,4948.0,332.3877,332.5767,332.1988,332.5568,4948.0
2024-08-16 12:50:00,334.49,334.68,334.4,334.54,3715.0,332.5667,332.7556,332.4772,332.6164,3715.0
2024-08-16 13:00:00,334.48,334.48,333.96,334.01,2445.0,332.5568,332.5568,332.0398,332.0895,2445.0
2024-08-16 13:10:00,334.03,334.16,334.03,334.16,1321.0,332.1094,332.2386,332.1094,332.2386,1321.0
2024-08-16 13:20:00,334.0,334.07,333.66,333.78,1816.0,332.0795,332.1491,331.7415,331.8608,1816.0
2024-08-16 13:30:00,333.81,334.01,333.78,333.91,1547.0,331.8906,332.0895,331.8608,331.99,1547.0
2024-08-16 13:40:00,333.81,333.89,333.58,333.63,7685.0,331.8906,331.9702,331.6619,331.7117,7685.0
2024-08-16 13:50:00,333.55,333.7,333.55,333.62,1576.0,331.6321,331.7813,331.6321,331.7017,1576.0
2024-08-16 14:00:00,333.51,333.64,333.45,333.64,2761.0,331.5923,331.7216,331.5327,331.7216,2761.0
2024-08-16 14:10:00,333.71,333.71,333.56,333.67,2284.0,331.7912,331.7912,331.6421,331.7514,2284.0
2024-08-16 14:20:00,333.71,333.71,333.47,333.69,2668.0,331.7912,331.7912,331.5526,331.7713,2668.0
2024-08-16 14:30:00,333.71,333.77,333.43,333.57,2139.0,331.7912,331.8509,331.5128,331.652,2139.0
2024-08-16 14:40:00,333.52,333.56,332.94,332.98,7666.0,331.6023,331.6421,331.0256,331.0654,7666.0
2024-08-16 14:50:00,332.98,333.1,332.89,333.1,2890.0,331.0654,331.1847,330.9759,331.1847,2890.0
2024-08-16 15:00:00,333.02,333.17,332.75,332.75,4705.0,331.1052,331.2543,330.8367,330.8367,4705.0
2024-08-16 15:10:00,332.73,332.89,332.65,332.65,4471.0,330.8168,330.9759,330.7373,330.7373,4471.0
2024-08-16 15:20:00,332.59,332.75,332.55,332.75,3277.0,330.6776,330.8367,330.6379,330.8367,3277.0
2024-08-16 15:30:00,332.77,333.02,332.71,333.02,5234.0,330.8566,331.1052,330.7969,331.1052,5234.0
2024-08-16 15:40:00,333.02,333.02,332.36,332.51,11888.0,331.1052,331.1052,330.449,330.5981,11888.0
2024-08-16 15:50:00,332.56,332.67,331.6,332.12,64529.0,330.6478,330.7572,329.6933,330.2103,64529.0
2024-08-19 09:30:00,332.22,333.64,332.22,333.48,13281.0,330.3098,331.7216,330.3098,331.5625,13281.0
2024-08-19 09:40:00,333.05,333.05,332.16,332.16,3363.0,331.135,331.135,330.2501,330.2501,3363.0
2024-08-19 09:50:00,332.15,332.84,332.15,332.71,1494.0,330.2402,330.9262,330.2402,330.7969,1494.0
2024-08-19 10:00:00,332.91,333.89,332.9,333.45,3514.0,330.9958,331.9702,330.9859,331.5327,3514.0
2024-08-19 10:10:00,333.53,333.64,333.27,333.63,1732.0,331.6122,331.7216,331.3537,331.7117,1732.0
2024-08-19 10:20:00,333.53,333.62,333.36,333.48,3338.0,331.6122,331.7017,331.4432,331.5625,3338.0
2024-08-19 10:30:00,333.45,333.72,333.45,333.54,1514.0,331.5327,331.8011,331.5327,331.6222,1514.0
2024-08-19 10:40:00,333.66,333.91,333.66,333.88,2085.0,331.7415,331.99,331.7415,331.9602,2085.0
2024-08-19 10:50:00,333.77,333.83,333.53,333.83,2255.0,331.8509,331.9105,331.6122,331.9105,2255.0
2024-08-19 11:00:00,333.9,333.91,333.21,333.21,2209.0,331.9801,331.99,331.2941,331.2941,2209.0
2024-08-19 11:10:00,333.44,333.98,333.43,333.84,3026.0,331.5227,332.0596,331.5128,331.9204,3026.0
2024-08-19 11:20:00,333.69,333.69,333.49,333.69,1728.0,331.7713,331.7713,331.5725,331.7713,1728.0
2024-08-19 11:30:00,333.74,334.0,333.72,333.99,4588.0,331.821,332.0795,331.8011,332.0696,4588.0
2024-08-19 11:40:00,333.9,334.42,333.89,334.42,3304.0,331.9801,332.4971,331.9702,332.4971,3304.0
2024-08-19 11:50:00,334.42,334.6,334.23,334.42,5917.0,332.4971,332.6761,332.3082,332.4971,5917.0
2024-08-19 12:00:00,334.34,334.75,334.23,334.66,8503.0,332.4176,332.8252,332.3082,332.7357,8503.0
2024-08-19 12:10:00,334.71,334.73,334.34,334.35,5209.0,332.7854,332.8053,332.4176,332.4275,5209.0
2024-08-19 12:20:00,334.41,334.59,334.4,334.59,1900.0,332.4872,332.6661,332.4772,332.6661,1900.0
2024-08-19 12:30:00,334.47,334.47,334.33,334.4,2170.0,332.5468,332.5468,332.4076,332.4772,2170.0
2024-08-19 12:40:00,334.41,334.41,334.26,334.41,778.0,332.4872,332.4872,332.338,332.4872,778.0
2024-08-19 12:50:00,334.41,334.55,334.38,334.41,1300.0,332.4872,332.6264,332.4573,332.4872,1300.0
2024-08-19 13:00:00,334.49,334.71,334.37,334.61,3088.0,332.5667,332.7854,332.4474,332.686,3088.0
2024-08-19 13:10:00,334.73,334.75,334.51,334.51,7149.0,332.8053,332.8252,332.5866,332.5866,7149.0
2024-08-19 13:20:00,334.51,334.59,334.33,334.43,6429.0,332.5866,332.6661,332.4076,332.5071,6429.0
2024-08-19 13:30:00,334.32,334.32,334.09,334.1,1546.0,332.3977,332.3977,332.169,332.179,1546.0
2024-08-19 13:40:00,334.17,334.19,333.94,334.19,1583.0,332.2486,332.2684,332.0199,332.2684,1583.0
2024-08-19 13:50:00,334.18,334.32,334.11,334.32,3431.0,332.2585,332.3977,332.1889,332.3977,3431.0
2024-08-19 14:00:00,334.3,334.36,333.88,333.88,3985.0,332.3778,332.4375,331.9602,331.9602,3985.0
2024-08-19 14:10:00,333.93,334.01,333.69,333.69,4078.0,332.0099,332.0895,331.7713,331.7713,4078.0
2024-08-19 14:20:00,333.64,333.75,333.44,333.44,2672.0,331.7216,331.831,331.5227,331.5227,2672.0
2024-08-19 14:30:00,333.5,333.73,333.36,333.64,3153.0,331.5824,331.8111,331.4432,331.7216,3153.0
2024-08-19 14:40:00,333.77,334.02,333.7,333.91,2019.0,331.8509,332.0994,331.7813,331.99,2019.0
2024-08-19 14:50:00,333.97,334.18,333.9,334.09,5364.0,332.0497,332.2585,331.9801,332.169,5364.0
2024-08-19 15:00:00,334.04,334.12,333.95,334.02,2658.0,332.1193,332.1988,332.0298,332.0994,2658.0
2024-08-19 15:10:00,334.02,334.02,333.98,334.02,1398.0,332.0994,332.0994,332.0596,332.0994,1398.0
2024-08-19 15:20:00,334.02,334.17,333.75,334.17,5572.0,332.0994,332.2486,331.831,332.2486,5572.0
2024-08-19 15:30:00,333.94,334.01,333.75,334.01,2010.0,332.0199,332.0895,331.831,332.0895,2010.0
2024-08-19 15:40:00,334.05,334.31,333.97,333.97,6306.0,332.1292,332.3877,332.0497,332.0497,6306.0
2024-08-19 15:50:00,334.06,334.7,333.89,334.52,50652.0,332.1392,332.7755,331.9702,332.5965,50652.0
2024-08-20 09:30:00,335.0,335.7,334.35,334.45,9555.0,333.0738,333.7698,332.4275,332.5269,9555.0
2024-08-20 09:40:00,335.16,335.16,335.15,335.16,100.0,333.2329,333.2329,333.2229,333.2329,100.0
2024-08-20 09:50:00,335.0,335.73,334.76,335.12,6507.0,333.0738,333.7996,332.8352,333.1931,6507.0
2024-08-20 10:00:00,335.16,335.59,334.43,334.51,4164.0,333.2329,333.6604,332.5071,332.5866,4164.0
2024-08-20 10:10:00,334.63,335.37,334.55,335.23,12919.0,332.7059,333.4417,332.6264,333.3025,12919.0
2024-08-20 10:20:00,335.23,335.34,334.79,335.34,5621.0,333.3025,333.4118,332.865,333.4118,5621.0
2024-08-20 10:30:00,335.34,336.3,335.1,336.17,12338.0,333.4118,334.3663,333.1732,334.2371,12338.0
2024-08-20 10:40:00,336.48,336.59,336.22,336.49,4560.0,334.5453,334.6546,334.2868,334.5552,4560.0
2024-08-20 10:50:00,336.46,336.64,336.12,336.59,9665.0,334.5254,334.7043,334.1873,334.6546,9665.0
2024-08-20 11:00:00,336.65,337.36,336.65,337.13,5467.0,334.7143,335.4202,334.7143,335.1915,5467.0
2024-08-20 11:10:00,337.02,337.02,336.51,336.53,2305.0,335.0822,335.0822,334.5751,334.595,2305.0
2024-08-20 11:20:00,336.39,336.65,336.21,336.65,8953.0,334.4558,334.7143,334.2768,334.7143,8953.0
2024-08-20 11:30:00,336.42,336.48,335.92,335.93,2811.0,334.4856,334.5453,333.9885,333.9984,2811.0
2024-08-20 11:40:00,335.94,336.42,335.93,336.31,2734.0,334.0084,334.4856,333.9984,334.3762,2734.0
2024-08-20 11:50:00,336.31,336.5,336.01,336.37,6610.0,334.3762,334.5652,334.078,334.4359,6610.0
2024-08-20 12:00:00,336.34,336.42,336.0,336.0,3536.0,334.4061,334.4856,334.068,334.068,3536.0
2024-08-20 12:10:00,336.16,336.16,335.72,335.91,3542.0,334.2271,334.2271,333.7896,333.9785,3542.0
2024-08-20 12:20:00,335.77,335.78,335.43,335.77,3057.0,333.8394,333.8493,333.5013,333.8394,3057.0
2024-08-20 12:30:00,335.59,335.84,335.59,335.7,2108.0,333.6604,333.9089,333.6604,333.7698,2108.0
2024-08-20 12:40:00,335.83,335.87,335.51,335.55,2613.0,333.899,333.9388,333.5808,333.6206,2613.0
2024-08-20 12:50:00,335.54,335.66,335.37,335.4,1500.0,333.6107,333.73,333.4417,333.4715,1500.0
2024-08-20 13:00:00,335.37,335.62,335.13,335.51,3280.0,333.4417,333.6902,333.203,333.5808,3280.0
2024-08-20 13:10:00,335.47,335.9,335.34,335.34,7191.0,333.5411,333.9686,333.4118,333.4118,7191.0
2024-08-20 13:20:00,335.36,335.55,335.27,335.27,3246.0,333.4317,333.6206,333.3422,333.3422,3246.0
2024-08-20 13:30:00,335.31,335.4,335.2,335.29,2659.0,333.382,333.4715,333.2726,333.3621,2659.0
2024-08-20 13:40:00,335.46,335.69,335.36,335.65,3562.0,333.5311,333.7598,333.4317,333.72,3562.0
2024-08-20 13:50:00,335.63,336.06,335.63,335.96,13672.0,333.7002,334.1277,333.7002,334.0283,13672.0
2024-08-20 14:00:00,335.86,336.34,335.86,336.34,3155.0,333.9288,334.4061,333.9288,334.4061,3155.0
2024-08-20 14:10:00,336.35,336.59,336.25,336.59,2261.0,334.416,334.6546,334.3166,334.6546,2261.0
2024-08-20 14:20:00,336.57,336.93,336.53,336.87,3464.0,334.6348,334.9927,334.595,334.933,3464.0
2024-08-20 14:30:00,336.87,336.92,336.75,336.75,4068.0,334.933,334.9827,334.8137,334.8137,4068.0
2024-08-20 14:40:00,336.67,336.82,336.61,336.76,7138.0,334.7342,334.8833,334.6745,334.8237,7138.0
2024-08-20 14:50:00,336.75,336.8,336.55,336.59,4505.0,334.8137,334.8634,334.6149,334.6546,4505.0
2024-08-20 15:00:00,336.69,336.71,336.59,336.67,3536.0,334.7541,334.7739,334.6546,334.7342,3536.0
2024-08-20 15:10:00,336.67,336.72,336.23,336.69,8287.0,334.7342,334.7839,334.2967,334.7541,8287.0
2024-08-20 15:20:00,336.68,336.73,336.45,336.45,10320.0,334.7441,334.7938,334.5154,334.5154,10320.0
2024-08-20 15:30:00,336.45,336.47,335.78,335.86,6463.0,334.5154,334.5353,333.8493,333.9288,6463.0
2024-08-20 15:40:00,335.82,336.3,335.5,336.3,12510.0,333.8891,334.3663,333.5709,334.3663,12510.0
2024-08-20 15:50:00,336.33,336.9,336.04,336.73,60010.0,334.3961,334.9629,334.1078,334.7938,60010.0
2024-08-21 09:30:00,337.0,338.0,336.02,337.11,5604.0,335.0623,336.0565,334.0879,335.1716,5604.0
2024-08-21 09:40:00,336.36,336.89,336.13,336.52,1987.0,334.426,334.9529,334.1973,334.585,1987.0
2024-08-21 09:50:00,336.52,336.72,336.07,336.09,4199.0,334.585,334.7839,334.1376,334.1575,4199.0
2024-08-21 10:00:00,336.46,336.68,335.49,336.04,7654.0,334.5254,334.7441,333.561,334.1078,7654.0
2024-08-21 10:10:00,336.04,336.2,335.51,335.93,4398.0,334.1078,334.2669,333.5808,333.9984,4398.0
2024-08-21 10:20:00,336.17,336.17,336.0,336.0,49419.0,334.2371,334.2371,334.068,334.068,49419.0
2024-08-21 10:30:00,336.27,336.31,335.69,336.31,3740.0,334.3365,334.3762,333.7598,334.3762,3740.0
2024-08-21 10:40:00,336.49,336.5,335.88,335.94,5234.0,334.5552,334.5652,333.9487,334.0084,5234.0
2024-08-21 10:50:00,335.94,336.09,335.02,335.92,5020.0,334.0084,334.1575,333.0937,333.9885,5020.0
2024-08-21 11:00:00,335.7,335.72,335.31,335.72,1212.0,333.7698,333.7896,333.382,333.7896,1212.0
2024-08-21 11:10:00,335.61,336.04,335.61,335.91,3780.0,333.6803,334.1078,333.6803,333.9785,3780.0
2024-08-21 11:20:00,335.99,336.16,335.91,336.13,9977.0,334.0581,334.2271,333.9785,334.1973,9977.0
2024-08-21 11:30:00,336.22,336.65,335.99,336.56,1502.0,334.2868,334.7143,334.0581,334.6248,1502.0
2024-08-21 11:40:00,336.98,336.98,336.68,336.69,3570.0,335.0424,335.0424,334.7441,334.7541,3570.0
2024-08-21 11:50:00,336.54,336.62,336.46,336.5,700.0,334.6049,334.6845,334.5254,334.5652,700.0
2024-08-21 12:00:00,336.48,336.68,336.36,336.68,1444.0,334.5453,334.7441,334.426,334.7441,1444.0
2024-08-21 12:10:00,336.71,336.88,336.38,336.53,10182.0,334.7739,334.943,334.4458,334.595,10182.0
2024-08-21 12:20:00,336.63,337.02,336.63,337.02,1800.0,334.6944,335.0822,334.6944,335.0822,1800.0
2024-08-21 12:30:00,337.02,337.21,336.78,337.21,2496.0,335.0822,335.2711,334.8435,335.2711,2496.0
2024-08-21 12:40:00,337.09,337.19,336.92,336.92,2501.0,335.1518,335.2512,334.9827,334.9827,2501.0
2024-08-21 12:50:00,337.19,337.36,337.19,337.34,7658.0,335.2512,335.4202,335.2512,335.4003,7658.0
2024-08-21 13:00:00,337.34,337.61,337.33,337.56,2199.0,335.4003,335.6688,335.3904,335.6191,2199.0
2024-08-21 13:10:00,337.72,337.72,337.3,337.36,3973.0,335.7781,335.7781,335.3606,335.4202,3973.0
2024-08-21 13:20:00,337.21,337.52,337.19,337.23,1900.0,335.2711,335.5793,335.2512,335.291,1900.0
2024-08-21 13:30:00,337.44,337.55,337.44,337.55,919.0,335.4997,335.6091,335.4997,335.6091,919.0
2024-08-21 13:40:00,337.55,337.67,337.53,337.55,950.0,335.6091,335.7284,335.5892,335.6091,950.0
2024-08-21 13:50:00,337.4,337.68,337.4,337.59,1733.0,335.46,335.7384,335.46,335.6489,1733.0
2024-08-21 14:00:00,337.59,337.81,337.32,337.75,6499.0,335.6489,335.8676,335.3804,335.808,6499.0
2024-08-21 14:10:00,337.86,338.39,337.81,338.36,7455.0,335.9173,336.4443,335.8676,336.4145,7455.0
2024-08-21 14:20:00,338.42,338.42,338.15,338.28,4052.0,336.4741,336.4741,336.2057,336.3349,4052.0
2024-08-21 14:30:00,338.3,338.51,338.15,338.28,7542.0,336.3548,336.5636,336.2057,336.3349,7542.0
2024-08-21 14:40:00,338.24,338.55,338.23,338.54,3275.0,336.2951,336.6034,336.2852,336.5934,3275.0
2024-08-21 14:50:00,338.54,338.66,338.47,338.58,5333.0,336.5934,336.7127,336.5238,336.6332,5333.0
2024-08-21 15:00:00,338.58,338.65,338.25,338.35,6221.0,336.6332,336.7028,336.3051,336.4045,6221.0
2024-08-21 15:10:00,338.32,338.47,338.03,338.03,4920.0,336.3747,336.5238,336.0864,336.0864,4920.0
2024-08-21 15:20:00,337.98,337.99,337.63,337.84,6990.0,336.0366,336.0466,335.6887,335.8974,6990.0
2024-08-21 15:30:00,337.78,337.84,337.29,337.84,11455.0,335.8378,335.8974,335.3506,335.8974,11455.0
2024-08-21 15:40:00,337.65,337.78,337.49,337.57,9052.0,335.7085,335.8378,335.5495,335.629,9052.0
2024-08-21 15:50:00,337.64,338.26,337.48,337.95,25463.0,335.6986,336.315,335.5395,336.0068,25463.0
2024-08-22 09:30:00,338.17,338.33,337.34,338.32,6510.0,336.2256,336.3846,335.4003,336.3747,6510.0
2024-08-22 09:40:00,338.32,338.55,338.0,338.31,9911.0,336.3747,336.6034,336.0565,336.3647,9911.0
2024-08-22 09:50:00,338.31,338.31,337.89,338.17,1916.0,336.3647,336.3647,335.9472,336.2256,1916.0
2024-08-22 10:00:00,338.25,338.68,338.16,338.16,1874.0,336.3051,336.7326,336.2156,336.2156,1874.0
2024-08-22 10:10:00,338.46,338.81,338.35,338.81,2776.0,336.5139,336.8619,336.4045,336.8619,2776.0
2024-08-22 10:20:00,338.88,339.0,338.54,338.54,1783.0,336.9315,337.0508,336.5934,336.5934,1783.0
2024-08-22 10:30:00,338.54,339.15,338.47,338.86,3879.0,336.5934,337.1999,336.5238,336.9116,3879.0
2024-08-22 10:40:00,339.0,339.18,338.93,338.93,1386.0,337.0508,337.2297,336.9812,336.9812,1386.0
2024-08-22 10:50:00,339.1,339.29,338.79,339.09,2623.0,337.1502,337.3391,336.842,337.1403,2623.0
2024-08-22 11:00:00,339.02,339.3,338.82,338.82,5847.0,337.0707,337.3491,336.8718,336.8718,5847.0
2024-08-22 11:10:00,338.83,338.83,338.24,338.24,3569.0,336.8818,336.8818,336.2951,336.2951,3569.0
2024-08-22 11:20:00,338.24,338.38,337.95,338.07,10208.0,336.2951,336.4343,336.0068,336.1261,10208.0
2024-08-22 11:30:00,338.05,338.79,337.83,338.79,4250.0,336.1062,336.842,335.8875,336.842,4250.0
2024-08-22 11:40:00,338.7,339.01,338.5,338.65,3775.0,336.7525,337.0607,336.5537,336.7028,3775.0
2024-08-22 11:50:00,338.61,338.7,338.35,338.63,1951.0,336.663,336.7525,336.4045,336.6829,1951.0
2024-08-22 12:00:00,338.56,338.7,338.37,338.69,3105.0,336.6133,336.7525,336.4244,336.7426,3105.0
2024-08-22 12:10:00,338.63,338.66,338.33,338.54,5362.0,336.6829,336.7127,336.3846,336.5934,5362.0
2024-08-22 12:20:00,338.54,338.84,338.45,338.84,1199.0,336.5934,336.8917,336.5039,336.8917,1199.0
2024-08-22 12:30:00,338.7,338.8,338.5,338.74,2030.0,336.7525,336.8519,336.5537,336.7923,2030.0
2024-08-22 12:40:00,338.54,338.72,338.54,338.68,1931.0,336.5934,336.7724,336.5934,336.7326,1931.0
2024-08-22 12:50:00,338.73,338.73,338.2,338.24,7320.0,336.7823,336.7823,336.2554,336.2951,7320.0
2024-08-22 13:00:00,338.28,338.46,338.25,338.43,1728.0,336.3349,336.5139,336.3051,336.4841,1728.0
2024-08-22 13:10:00,338.55,338.73,338.31,338.48,1441.0,336.6034,336.7823,336.3647,336.5338,1441.0
2024-08-22 13:20:00,338.38,338.57,338.23,338.25,3799.0,336.4343,336.6233,336.2852,336.3051,3799.0
2024-08-22 13:30:00,338.01,338.24,337.84,338.24,3302.0,336.0665,336.2951,335.8974,336.2951,3302.0
2024-08-22 13:40:00,338.24,338.44,338.0,338.41,805.0,336.2951,336.494,336.0565,336.4642,805.0
2024-08-22 13:50:00,338.25,338.45,338.0,338.0,3227.0,336.3051,336.5039,336.0565,336.0565,3227.0
2024-08-22 14:00:00,338.23,338.58,338.0,338.58,1989.0,336.2852,336.6332,336.0565,336.6332,1989.0
2024-08-22 14:10:00,338.71,339.18,338.62,338.93,3829.0,336.7624,337.2297,336.673,336.9812,3829.0
2024-08-22 14:20:00,338.88,339.26,338.88,339.25,1129.0,336.9315,337.3093,336.9315,337.2993,1129.0
2024-08-22 14:30:00,339.16,339.31,338.99,339.31,929.0,337.2099,337.359,337.0408,337.359,929.0
2024-08-22 14:40:00,339.03,339.03,339.03,339.03,100.0,337.0806,337.0806,337.0806,337.0806,100.0
2024-08-22 14:50:00,339.13,339.2,338.9,339.01,2128.0,337.18,337.2496,336.9514,337.0607,2128.0
2024-08-22 15:00:00,339.01,339.2,338.82,339.0,6687.0,337.0607,337.2496,336.8718,337.0508,6687.0
2024-08-22 15:10:00,338.88,339.11,338.72,338.94,3294.0,336.9315,337.1601,336.7724,336.9911,3294.0
2024-08-22 15:20:00,338.98,338.98,338.68,338.86,3744.0,337.0309,337.0309,336.7326,336.9116,3744.0
2024-08-22 15:30:00,338.97,339.63,338.95,339.54,12532.0,337.021,337.6772,337.0011,337.5877,12532.0
2024-08-22 15:40:00,339.55,339.71,339.35,339.6,11609.0,337.5976,337.7567,337.3988,337.6473,11609.0
2024-08-22 15:50:00,339.65,339.9,339.22,339.76,49876.0,337.697,337.9456,337.2695,337.8064,49876.0
2024-08-23 09:30:00,340.0,340.8,338.95,340.32,18376.0,338.045,338.8404,337.0011,338.3632,18376.0
2024-08-23 09:40:00,339.74,340.1,339.2,339.2,2627.0,337.7865,338.1445,337.2496,337.2496,2627.0
2024-08-23 09:50:00,339.34,339.41,338.95,339.14,3302.0,337.3888,337.4584,337.0011,337.19,3302.0
2024-08-23 10:00:00,339.42,339.71,338.3,338.3,9099.0,337.4684,337.7567,336.3548,336.3548,9099.0
2024-08-23 10:10:00,338.42,338.48,337.54,337.88,3293.0,336.4741,336.5338,335.5992,335.9372,3293.0
2024-08-23 10:20:00,337.65,337.65,337.32,337.5,921.0,335.7085,335.7085,335.3804,335.5594,921.0
2024-08-23 10:30:00,337.07,337.07,335.7,335.92,2323.0,335.1319,335.1319,333.7698,333.9885,2323.0
2024-08-23 10:40:00,336.04,336.43,335.42,335.81,4508.0,334.1078,334.4956,333.4914,333.8791,4508.0
2024-08-23 10:50:00,335.82,336.26,335.52,336.26,5674.0,333.8891,334.3265,333.5908,334.3265,5674.0
2024-08-23 11:00:00,336.21,336.49,335.94,336.39,3724.0,334.2768,334.5552,334.0084,334.4558,3724.0
2024-08-23 11:10:00,336.29,337.14,336.29,337.02,5756.0,334.3564,335.2015,334.3564,335.0822,5756.0
2024-08-23 11:20:00,337.0,337.19,336.75,337.0,9017.0,335.0623,335.2512,334.8137,335.0623,9017.0
2024-08-23 11:30:00,337.09,337.09,336.49,336.49,2661.0,335.1518,335.1518,334.5552,334.5552,2661.0
2024-08-23 11:40:00,336.28,336.9,335.79,336.04,2695.0,334.3464,334.9629,333.8592,334.1078,2695.0
2024-08-23 11:50:00,335.97,335.97,335.38,335.38,1988.0,334.0382,334.0382,333.4516,333.4516,1988.0
2024-08-23 12:00:00,335.24,335.24,334.43,334.46,2989.0,333.3124,333.3124,332.5071,332.5369,2989.0
2024-08-23 12:10:00,334.44,334.55,333.99,334.53,3101.0,332.517,332.6264,332.0696,332.6065,3101.0
2024-08-23 12:20:00,334.13,334.19,333.98,333.98,2447.0,332.2088,332.2684,332.0596,332.0596,2447.0
2024-08-23 12:30:00,334.18,334.31,334.09,334.24,982.0,332.2585,332.3877,332.169,332.3181,982.0
2024-08-23 12:40:00,334.06,334.06,333.74,333.8,1400.0,332.1392,332.1392,331.821,331.8807,1400.0
2024-08-23 12:50:00,333.91,334.19,333.91,334.16,1221.0,331.99,332.2684,331.99,332.2386,1221.0
2024-08-23 13:00:00,334.12,334.29,334.12,334.29,482.0,332.1988,332.3679,332.1988,332.3679,482.0
2024-08-23 13:10:00,334.44,335.0,334.44,334.93,1378.0,332.517,333.0738,332.517,333.0042,1378.0
2024-08-23 13:20:00,335.09,335.11,334.56,334.78,3043.0,333.1633,333.1831,332.6363,332.855,3043.0
2024-08-23 13:30:00,334.58,334.58,334.33,334.52,1439.0,332.6562,332.6562,332.4076,332.5965,1439.0
2024-08-23 13:40:00,334.57,334.7,334.51,334.7,3600.0,332.6463,332.7755,332.5866,332.7755,3600.0
2024-08-23 13:50:00,334.72,334.84,334.64,334.79,1100.0,332.7954,332.9147,332.7158,332.865,1100.0
2024-08-23 14:00:00,334.79,335.02,334.7,334.87,3042.0,332.865,333.0937,332.7755,332.9445,3042.0
2024-08-23 14:10:00,335.02,335.52,334.95,335.52,2179.0,333.0937,333.5908,333.0241,333.5908,2179.0
2024-08-23 14:20:00,335.55,335.95,335.41,335.65,3431.0,333.6206,334.0183,333.4814,333.72,3431.0
2024-08-23 14:30:00,335.74,335.85,335.57,335.81,1763.0,333.8095,333.9189,333.6405,333.8791,1763.0
2024-08-23 14:40:00,335.82,335.97,335.76,335.83,3166.0,333.8891,334.0382,333.8294,333.899,3166.0
2024-08-23 14:50:00,335.85,336.01,335.82,335.98,1700.0,333.9189,334.078,333.8891,334.0481,1700.0
2024-08-23 15:00:00,336.0,336.11,335.74,335.88,3504.0,334.068,334.1774,333.8095,333.9487,3504.0
2024-08-23 15:10:00,335.88,336.31,335.88,335.97,3283.0,333.9487,334.3762,333.9487,334.0382,3283.0
2024-08-23 15:20:00,335.97,336.33,335.97,336.33,1504.0,334.0382,334.3961,334.0382,334.3961,1504.0
2024-08-23 15:30:00,336.24,336.36,335.95,335.97,5987.0,334.3066,334.426,334.0183,334.0382,5987.0
2024-08-23 15:40:00,336.11,336.25,335.72,336.25,14412.0,334.1774,334.3166,333.7896,334.3166,14412.0
2024-08-23 15:50:00,336.27,337.0,336.07,336.92,23356.0,334.3365,335.0623,334.1376,334.9827,23356.0
2024-08-26 09:30:00,337.87,338.91,337.01,337.01,11473.0,335.9273,336.9613,335.0722,335.0722,11473.0
2024-08-26 09:40:00,337.02,337.94,336.19,337.67,4882.0,335.0822,335.9969,334.2569,335.7284,4882.0
2024-08-26 09:50:00,337.94,338.29,337.62,337.66,2569.0,335.9969,336.3449,335.6787,335.7185,2569.0
2024-08-26 10:00:00,337.66,338.54,337.31,338.38,5801.0,335.7185,336.5934,335.3705,336.4343,5801.0
2024-08-26 10:10:00,338.37,338.68,337.84,338.41,5231.0,336.4244,336.7326,335.8974,336.4642,5231.0
2024-08-26 10:20:00,338.04,338.6,338.04,338.07,1519.0,336.0963,336.6531,336.0963,336.1261,1519.0
2024-08-26 10:30:00,338.46,339.84,338.45,339.84,3433.0,336.5139,337.8859,336.5039,337.8859,3433.0
2024-08-26 10:40:00,339.71,339.72,338.77,339.13,5039.0,337.7567,337.7666,336.8221,337.18,5039.0
2024-08-26 10:50:00,339.13,339.14,337.97,337.97,3053.0,337.18,337.19,336.0267,336.0267,3053.0
2024-08-26 11:00:00,337.99,338.02,337.79,337.97,2600.0,336.0466,336.0764,335.8477,336.0267,2600.0
2024-08-26 11:10:00,337.98,338.48,337.97,338.48,1563.0,336.0366,336.5338,336.0267,336.5338,1563.0
2024-08-26 11:20:00,338.66,338.66,338.28,338.59,6360.0,336.7127,336.7127,336.3349,336.6431,6360.0
2024-08-26 11:30:00,338.34,338.34,337.79,338.1,2261.0,336.3946,336.3946,335.8477,336.156,2261.0
2024-08-26 11:40:00,338.02,338.11,337.84,337.96,1890.0,336.0764,336.1659,335.8974,336.0168,1890.0
2024-08-26 11:50:00,337.75,338.1,337.55,338.04,2268.0,335.808,336.156,335.6091,336.0963,2268.0
2024-08-26 12:00:00,337.66,338.05,337.57,337.85,1695.0,335.7185,336.1062,335.629,335.9074,1695.0
2024-08-26 12:10:00,338.03,338.22,338.0,338.18,1112.0,336.0864,336.2753,336.0565,336.2355,1112.0
2024-08-26 12:20:00,337.99,337.99,337.99,337.99,100.0,336.0466,336.0466,336.0466,336.0466,100.0
2024-08-26 12:30:00,338.03,338.11,337.91,337.96,2964.0,336.0864,336.1659,335.967,336.0168,2964.0
2024-08-26 12:40:00,337.91,337.94,337.91,337.94,400.0,335.967,335.9969,335.967,335.9969,400.0
2024-08-26 12:50:00,337.69,338.17,337.69,337.94,4002.0,335.7483,336.2256,335.7483,335.9969,4002.0
2024-08-26 13:00:00,337.92,338.19,337.82,338.19,1626.0,335.977,336.2454,335.8776,336.2454,1626.0
2024-08-26 13:10:00,337.96,338.43,337.96,338.06,1416.0,336.0168,336.4841,336.0168,336.1162,1416.0
2024-08-26 13:20:00,337.92,337.92,337.5,337.58,1586.0,335.977,335.977,335.5594,335.6389,1586.0
2024-08-26 13:30:00,337.48,337.52,337.26,337.29,1105.0,335.5395,335.5793,335.3208,335.3506,1105.0
2024-08-26 13:40:00,337.24,337.24,337.04,337.04,1350.0,335.3009,335.3009,335.102,335.102,1350.0
2024-08-26 13:50:00,336.93,337.0,336.93,336.97,836.0,334.9927,335.0623,334.9927,335.0325,836.0
2024-08-26 14:00:00,337.38,337.47,337.11,337.11,1313.0,335.4401,335.5296,335.1716,335.1716,1313.0
2024-08-26 14:10:00,336.99,337.24,336.9,337.24,736.0,335.0523,335.3009,334.9629,335.3009,736.0
2024-08-26 14:20:00,337.53,337.63,337.43,337.43,685.0,335.5892,335.6887,335.4898,335.4898,685.0
2024-08-26 14:30:00,337.41,337.65,337.37,337.65,1257.0,335.4699,335.7085,335.4302,335.7085,1257.0
2024-08-26 14:40:00,337.69,337.69,337.64,337.65,300.0,335.7483,335.7483,335.6986,335.7085,300.0
2024-08-26 14:50:00,337.46,337.65,336.96,337.13,7457.0,335.5196,335.7085,335.0225,335.1915,7457.0
2024-08-26 15:00:00,337.15,337.18,336.8,337.15,5929.0,335.2114,335.2412,334.8634,335.2114,5929.0
2024-08-26 15:10:00,336.97,337.29,336.86,337.29,2089.0,335.0325,335.3506,334.9231,335.3506,2089.0
2024-08-26 15:20:00,337.22,337.33,337.09,337.28,2579.0,335.281,335.3904,335.1518,335.3407,2579.0
2024-08-26 15:30:00,337.24,337.83,337.0,337.74,6304.0,335.3009,335.8875,335.0623,335.798,6304.0
2024-08-26 15:40:00,337.89,337.89,337.52,337.69,3933.0,335.9472,335.9472,335.5793,335.7483,3933.0
2024-08-26 15:50:00,337.7,337.94,337.14,337.89,27071.0,335.7583,335.9969,335.2015,335.9472,27071.0
2024-08-27 09:30:00,338.43,338.91,337.19,338.91,7623.0,336.4841,336.9613,335.2512,336.9613,7623.0
2024-08-27 09:40:00,337.98,340.49,337.97,340.49,5382.0,336.0366,338.5322,336.0267,338.5322,5382.0
2024-08-27 09:50:00,340.35,340.46,339.79,340.09,8960.0,338.393,338.5024,337.8362,338.1345,8960.0
2024-08-27 10:00:00,340.5,340.93,340.06,340.25,3267.0,338.5422,338.9697,338.1047,338.2936,3267.0
2024-08-27 10:10:00,340.1,340.17,339.72,339.73,2071.0,338.1445,338.2141,337.7666,337.7766,2071.0
2024-08-27 10:20:00,339.92,340.18,339.71,339.92,6176.0,337.9655,338.224,337.7567,337.9655,6176.0
2024-08-27 10:30:00,339.95,340.18,339.53,340.18,1939.0,337.9953,338.224,337.5777,338.224,1939.0
2024-08-27 10:40:00,339.95,340.02,339.63,340.0,1963.0,337.9953,338.0649,337.6772,338.045,1963.0
2024-08-27 10:50:00,340.0,340.02,339.36,339.76,5379.0,338.045,338.0649,337.4087,337.8064,5379.0
2024-08-27 11:00:00,339.6,339.96,339.35,339.67,3661.0,337.6473,338.0053,337.3988,337.7169,3661.0
2024-08-27 11:10:00,339.63,339.73,339.29,339.29,3388.0,337.6772,337.7766,337.3391,337.3391,3388.0
2024-08-27 11:20:00,339.1,339.31,339.01,339.31,1384.0,337.1502,337.359,337.0607,337.359,1384.0
2024-08-27 11:30:00,339.19,339.37,338.98,339.18,3348.0,337.2397,337.4187,337.0309,337.2297,3348.0
2024-08-27 11:40:00,339.49,339.63,339.46,339.63,905.0,337.538,337.6772,337.5081,337.6772,905.0
2024-08-27 11:50:00,339.8,339.86,339.64,339.84,1109.0,337.8462,337.9058,337.6871,337.8859,1109.0
2024-08-27 12:00:00,339.82,339.94,339.82,339.91,510.0,337.8661,337.9854,337.8661,337.9555,510.0
2024-08-27 12:10:00,339.8,340.14,339.79,340.06,2895.0,337.8462,338.1842,337.8362,338.1047,2895.0
2024-08-27 12:20:00,339.91,340.21,339.8,339.81,4036.0,337.9555,338.2538,337.8462,337.8561,4036.0
2024-08-27 12:30:00,339.79,339.79,339.43,339.43,1390.0,337.8362,337.8362,337.4783,337.4783,1390.0
2024-08-27 12:40:00,339.46,339.61,339.46,339.61,900.0,337.5081,337.6573,337.5081,337.6573,900.0
2024-08-27 12:50:00,339.73,340.04,339.73,339.87,4845.0,337.7766,338.0848,337.7766,337.9158,4845.0
2024-08-27 13:00:00,339.92,339.92,339.77,339.78,2000.0,337.9655,337.9655,337.8164,337.8263,2000.0
2024-08-27 13:10:00,339.77,340.02,339.77,340.02,1231.0,337.8164,338.0649,337.8164,338.0649,1231.0
2024-08-27 13:20:00,339.94,340.36,339.94,340.36,2254.0,337.9854,338.403,337.9854,338.403,2254.0
2024-08-27 13:30:00,340.38,340.38,340.23,340.34,2922.0,338.4228,338.4228,338.2737,338.3831,2922.0
2024-08-27 13:40:00,340.32,340.33,340.2,340.2,2004.0,338.3632,338.3731,338.2439,338.2439,2004.0
2024-08-27 13:50:00,340.21,340.45,340.11,340.45,3225.0,338.2538,338.4924,338.1544,338.4924,3225.0
2024-08-27 14:00:00,340.53,340.53,340.15,340.15,3231.0,338.572,338.572,338.1942,338.1942,3231.0
2024-08-27 14:10:00,340.27,340.46,340.25,340.45,2669.0,338.3135,338.5024,338.2936,338.4924,2669.0
2024-08-27 14:20:00,340.39,340.39,339.97,340.06,3835.0,338.4328,338.4328,338.0152,338.1047,3835.0
2024-08-27 14:30:00,340.21,340.21,340.21,340.21,131.0,338.2538,338.2538,338.2538,338.2538,131.0
2024-08-27 14:40:00,340.22,340.46,340.16,340.46,3299.0,338.2638,338.5024,338.2041,338.5024,3299.0
2024-08-27 14:50:00,340.43,340.47,340.18,340.18,500.0,338.4726,338.5123,338.224,338.224,500.0
2024-08-27 15:00:00,340.27,340.34,340.11,340.34,1461.0,338.3135,338.3831,338.1544,338.3831,1461.0
2024-08-27 15:10:00,340.1,340.24,339.79,339.79,2651.0,338.1445,338.2836,337.8362,337.8362,2651.0
2024-08-27 15:20:00,339.87,340.16,339.73,340.16,3483.0,337.9158,338.2041,337.7766,338.2041,3483.0
2024-08-27 15:30:00,340.14,340.32,339.88,339.88,7504.0,338.1842,338.3632,337.9257,337.9257,7504.0
2024-08-27 15:40:00,340.01,340.01,339.28,339.87,10885.0,338.055,338.055,337.3292,337.9158,10885.0
2024-08-27 15:50:00,339.74,340.54,339.65,340.2,56094.0,337.7865,338.5819,337.697,338.2439,56094.0
2024-08-28 09:30:00,339.65,340.81,339.65,340.35,16439.0,337.697,338.8504,337.697,338.393,16439.0
2024-08-28 09:40:00,340.63,341.58,340.43,341.43,965.0,338.6714,339.6159,338.4726,339.4668,965.0
2024-08-28 09:50:00,341.69,342.31,341.68,342.14,10035.0,339.7253,340.3417,339.7154,340.1727,10035.0
2024-08-28 10:00:00,342.16,342.16,341.43,341.46,6086.0,340.1926,340.1926,339.4668,339.4966,6086.0
2024-08-28 10:10:00,341.43,341.65,341.0,341.11,9033.0,339.4668,339.6855,339.0393,339.1486,9033.0
2024-08-28 10:20:00,341.05,341.46,340.64,340.92,5621.0,339.089,339.4966,338.6813,338.9597,5621.0
2024-08-28 10:30:00,340.89,340.96,340.43,340.77,8937.0,338.9299,338.9995,338.4726,338.8106,8937.0
2024-08-28 10:40:00,340.75,341.28,340.74,341.28,5822.0,338.7907,339.3177,338.7808,339.3177,5822.0
2024-08-28 10:50:00,341.28,341.6,341.14,341.45,7827.0,339.3177,339.6358,339.1785,339.4867,7827.0
2024-08-28 11:00:00,341.49,342.11,341.49,341.87,1436.0,339.5265,340.1429,339.5265,339.9043,1436.0
2024-08-28 11:10:00,342.09,342.61,341.93,342.61,7012.0,340.123,340.64,339.9639,340.64,7012.0
2024-08-28 11:20:00,342.36,342.59,342.03,342.3,8321.0,340.3915,340.6201,340.0634,340.3318,8321.0
2024-08-28 11:30:00,342.3,342.31,341.19,341.52,6948.0,340.3318,340.3417,339.2282,339.5563,6948.0
2024-08-28 11:40:00,341.37,341.39,340.16,340.42,5984.0,339.4072,339.427,338.2041,338.4626,5984.0
2024-08-28 11:50:00,340.49,340.64,340.29,340.61,4392.0,338.5322,338.6813,338.3334,338.6515,4392.0
2024-08-28 12:00:00,340.46,340.57,340.24,340.24,1840.0,338.5024,338.6118,338.2836,338.2836,1840.0
2024-08-28 12:10:00,340.14,340.53,340.14,340.14,5314.0,338.1842,338.572,338.1842,338.1842,5314.0
2024-08-28 12:20:00,340.28,340.28,339.96,340.18,8586.0,338.3234,338.3234,338.0053,338.224,8586.0
2024-08-28 12:30:00,340.09,340.44,339.94,340.44,6899.0,338.1345,338.4825,337.9854,338.4825,6899.0
2024-08-28 12:40:00,340.25,340.41,340.25,340.41,944.0,338.2936,338.4527,338.2936,338.4527,944.0
2024-08-28 12:50:00,340.38,340.54,340.3,340.54,1629.0,338.4228,338.5819,338.3433,338.5819,1629.0
2024-08-28 13:00:00,340.72,340.89,340.47,340.82,2346.0,338.7609,338.9299,338.5123,338.8603,2346.0
2024-08-28 13:10:00,340.85,341.34,340.85,341.23,7154.0,338.8901,339.3773,338.8901,339.268,7154.0
2024-08-28 13:20:00,341.08,341.2,340.73,340.98,23949.0,339.1188,339.2381,338.7708,339.0194,23949.0
2024-08-28 13:30:00,341.1,341.69,341.07,341.57,4033.0,339.1387,339.7253,339.1089,339.606,4033.0
2024-08-28 13:40:00,341.51,341.59,341.25,341.3,8380.0,339.5463,339.6259,339.2878,339.3376,8380.0
2024-08-28 13:50:00,341.29,341.42,340.63,340.71,5256.0,339.3276,339.4569,338.6714,338.7509,5256.0
2024-08-28 14:00:00,340.71,340.93,340.25,340.69,7883.0,338.7509,338.9697,338.2936,338.7311,7883.0
2024-08-28 14:10:00,340.65,340.65,340.09,340.15,2184.0,338.6913,338.6913,338.1345,338.1942,2184.0
2024-08-28 14:20:00,340.0,340.0,339.53,339.53,2707.0,338.045,338.045,337.5777,337.5777,2707.0
2024-08-28 14:30:00,339.62,339.85,339.53,339.79,1500.0,337.6672,337.8959,337.5777,337.8362,1500.0
2024-08-28 14:40:00,339.79,340.1,339.45,339.48,2728.0,337.8362,338.1445,337.4982,337.528,2728.0
2024-08-28 14:50:00,339.48,339.86,339.32,339.86,5649.0,337.528,337.9058,337.3689,337.9058,5649.0
2024-08-28 15:00:00,340.11,340.13,339.39,339.39,3261.0,338.1544,338.1743,337.4385,337.4385,3261.0
2024-08-28 15:10:00,339.36,339.69,339.35,339.69,1927.0,337.4087,337.7368,337.3988,337.7368,1927.0
2024-08-28 15:20:00,339.89,340.4,339.86,340.4,2168.0,337.9357,338.4427,337.9058,338.4427,2168.0
2024-08-28 15:30:00,340.32,340.69,340.14,340.33,1998.0,338.3632,338.7311,338.1842,338.3731,1998.0
2024-08-28 15:40:00,340.34,340.58,339.89,339.92,4773.0,338.3831,338.6217,337.9357,337.9655,4773.0
2024-08-28 15:50:00,339.83,340.62,339.55,339.64,71406.0,337.876,338.6615,337.5976,337.6871,71406.0
2024-08-29 09:30:00,340.0,340.37,339.03,339.44,8450.0,338.045,338.4129,337.0806,337.4882,8450.0
2024-08-29 09:40:00,339.44,340.2,339.44,339.64,3209.0,337.4882,338.2439,337.4882,337.6871,3209.0
2024-08-29 09:50:00,339.28,339.48,338.8,339.15,5156.0,337.3292,337.528,336.8519,337.1999,5156.0
2024-08-29 10:00:00,339.55,340.58,339.54,340.33,5756.0,337.5976,338.6217,337.5877,338.3731,5756.0
2024-08-29 10:10:00,340.57,341.88,340.43,341.88,3725.0,338.6118,339.9142,338.4726,339.9142,3725.0
2024-08-29 10:20:00,341.36,342.26,341.36,342.0,5534.0,339.3972,340.292,339.3972,340.0335,5534.0
2024-08-29 10:30:00,342.06,343.24,341.87,343.18,10773.0,340.0932,341.2664,339.9043,341.2067,10773.0
2024-08-29 10:40:00,343.05,343.42,342.91,343.09,6238.0,341.0775,341.4454,340.9383,341.1173,6238.0
2024-08-29 10:50:00,343.29,343.87,343.22,343.57,11260.0,341.3161,341.8928,341.2465,341.5945,11260.0
2024-08-29 11:00:00,343.57,344.22,343.55,343.69,7300.0,341.5945,342.2408,341.5746,341.7138,7300.0
2024-08-29 11:10:00,343.69,344.38,343.61,344.12,10048.0,341.7138,342.3998,341.6343,342.1413,10048.0
2024-08-29 11:20:00,344.11,344.37,343.94,344.2,13468.0,342.1314,342.3899,341.9624,342.2209,13468.0
2024-08-29 11:30:00,344.27,344.4,344.14,344.4,8768.0,342.2905,342.4197,342.1612,342.4197,8768.0
2024-08-29 11:40:00,344.35,344.93,344.29,344.84,11194.0,342.37,342.9467,342.3104,342.8572,11194.0
2024-08-29 11:50:00,344.84,344.88,344.2,344.36,39925.0,342.8572,342.897,342.2209,342.38,39925.0
2024-08-29 12:00:00,344.18,345.18,344.18,345.01,7573.0,342.201,343.1952,342.201,343.0262,7573.0
2024-08-29 12:10:00,345.0,345.04,344.85,345.0,5607.0,343.0163,343.0561,342.8671,343.0163,5607.0
2024-08-29 12:20:00,345.04,345.56,345.0,345.4,3017.0,343.0561,343.5731,343.0163,343.414,3017.0
2024-08-29 12:30:00,345.41,345.54,344.6,344.9,8445.0,343.4239,343.5532,342.6186,342.9169,8445.0
2024-08-29 12:40:00,344.91,345.15,344.15,344.19,19882.0,342.9268,343.1654,342.1712,342.2109,19882.0
2024-08-29 12:50:00,344.19,344.62,344.06,344.42,6976.0,342.2109,342.6385,342.0817,342.4396,6976.0
2024-08-29 13:00:00,344.47,344.63,343.44,343.85,10899.0,342.4893,342.6484,341.4653,341.8729,10899.0
2024-08-29 13:10:00,344.0,344.17,343.96,344.06,2665.0,342.022,342.1911,341.9823,342.0817,2665.0
2024-08-29 13:20:00,344.06,344.25,343.95,344.19,3227.0,342.0817,342.2706,341.9723,342.2109,3227.0
2024-08-29 13:30:00,344.11,344.25,343.95,344.25,7646.0,342.1314,342.2706,341.9723,342.2706,7646.0
2024-08-29 13:40:00,344.22,344.45,344.21,344.44,3213.0,342.2408,342.4694,342.2308,342.4595,3213.0
2024-08-29 13:50:00,344.56,344.56,343.98,344.21,6962.0,342.5788,342.5788,342.0021,342.2308,6962.0
2024-08-29 14:00:00,344.08,344.3,343.95,344.3,5927.0,342.1016,342.3203,341.9723,342.3203,5927.0
2024-08-29 14:10:00,344.3,344.3,343.95,344.09,4080.0,342.3203,342.3203,341.9723,342.1115,4080.0
2024-08-29 14:20:00,344.09,344.65,344.07,344.36,3390.0,342.1115,342.6683,342.0916,342.38,3390.0
2024-08-29 14:30:00,344.32,344.48,343.79,343.79,4985.0,342.3402,342.4993,341.8132,341.8132,4985.0
2024-08-29 14:40:00,343.77,344.01,343.69,343.88,4712.0,341.7934,342.032,341.7138,341.9027,4712.0
2024-08-29 14:50:00,343.95,344.38,343.75,344.23,7066.0,341.9723,342.3998,341.7735,342.2507,7066.0
2024-08-29 15:00:00,344.06,344.62,343.74,344.47,5260.0,342.0817,342.6385,341.7635,342.4893,5260.0
2024-08-29 15:10:00,344.57,345.06,344.45,344.76,6247.0,342.5888,343.0759,342.4694,342.7777,6247.0
2024-08-29 15:20:00,344.76,345.04,344.21,344.97,5586.0,342.7777,343.0561,342.2308,342.9865,5586.0
2024-08-29 15:30:00,345.04,345.07,344.47,344.78,8517.0,343.0561,343.0859,342.4893,342.7975,8517.0
2024-08-29 15:40:00,344.71,345.0,343.41,343.79,40334.0,342.7279,343.0163,341.4354,341.8132,40334.0
2024-08-29 15:50:00,343.74,344.08,342.78,343.6,135565.0,341.7635,342.1016,340.809,341.6243,135565.0
2024-08-30 09:30:00,343.76,345.43,343.06,343.09,14935.0,341.7834,343.4438,341.0874,341.1173,14935.0
2024-08-30 09:40:00,342.61,343.12,341.25,341.46,4084.0,340.64,341.1471,339.2878,339.4966,4084.0
2024-08-30 09:50:00,341.28,342.61,341.28,342.32,11769.0,339.3177,340.64,339.3177,340.3517,11769.0
2024-08-30 10:00:00,342.51,342.51,341.71,342.23,4216.0,340.5406,340.5406,339.7452,340.2622,4216.0
2024-08-30 10:10:00,342.13,342.32,341.72,342.05,3657.0,340.1628,340.3517,339.7551,340.0832,3657.0
2024-08-30 10:20:00,342.05,342.7,342.05,342.5,4836.0,340.0832,340.7295,340.0832,340.5307,4836.0
2024-08-30 10:30:00,342.52,342.57,342.21,342.39,4565.0,340.5505,340.6003,340.2423,340.4213,4565.0
2024-08-30 10:40:00,342.54,342.93,342.41,342.49,4381.0,340.5704,340.9582,340.4412,340.5207,4381.0
2024-08-30 10:50:00,342.44,342.88,342.28,342.77,5540.0,340.471,340.9085,340.3119,340.7991,5540.0
2024-08-30 11:00:00,342.77,342.78,341.72,341.73,15354.0,340.7991,340.809,339.7551,339.7651,15354.0
2024-08-30 11:10:00,341.9,341.9,341.67,341.81,2511.0,339.9341,339.9341,339.7054,339.8446,2511.0
2024-08-30 11:20:00,341.67,341.72,340.29,340.52,15371.0,339.7054,339.7551,338.3334,338.562,15371.0
2024-08-30 11:30:00,340.63,340.63,340.2,340.27,3209.0,338.6714,338.6714,338.2439,338.3135,3209.0
2024-08-30 11:40:00,340.27,340.6,340.15,340.58,2089.0,338.3135,338.6416,338.1942,338.6217,2089.0
2024-08-30 11:50:00,340.59,340.87,340.37,340.86,4005.0,338.6316,338.91,338.4129,338.9001,4005.0
2024-08-30 12:00:00,340.71,341.08,340.65,341.07,3571.0,338.7509,339.1188,338.6913,339.1089,3571.0
2024-08-30 12:10:00,341.21,341.25,340.56,340.72,3396.0,339.2481,339.2878,338.6018,338.7609,3396.0
2024-08-30 12:20:00,340.71,340.78,340.49,340.49,2049.0,338.7509,338.8205,338.5322,338.5322,2049.0
2024-08-30 12:30:00,340.34,340.34,339.92,340.09,2174.0,338.3831,338.3831,337.9655,338.1345,2174.0
2024-08-30 12:40:00,340.09,340.8,340.04,340.8,3417.0,338.1345,338.8404,338.0848,338.8404,3417.0
2024-08-30 12:50:00,340.63,341.27,340.63,341.27,1742.0,338.6714,339.3077,338.6714,339.3077,1742.0
2024-08-30 13:00:00,341.38,341.69,341.38,341.61,2334.0,339.4171,339.7253,339.4171,339.6458,2334.0
2024-08-30 13:10:00,341.6,341.76,341.5,341.75,3148.0,339.6358,339.7949,339.5364,339.785,3148.0
2024-08-30 13:20:00,341.76,341.77,341.47,341.53,4659.0,339.7949,339.8049,339.5066,339.5662,4659.0
2024-08-30 13:30:00,341.53,341.79,341.47,341.52,2140.0,339.5662,339.8247,339.5066,339.5563,2140.0
2024-08-30 13:40:00,341.55,341.61,341.35,341.53,2184.0,339.5861,339.6458,339.3873,339.5662,2184.0
2024-08-30 13:50:00,341.45,341.93,341.45,341.65,4823.0,339.4867,339.9639,339.4867,339.6855,4823.0
2024-08-30 14:00:00,341.66,341.81,341.51,341.74,4477.0,339.6955,339.8446,339.5463,339.775,4477.0
2024-08-30 14:10:00,341.75,342.03,341.7,341.93,3050.0,339.785,340.0634,339.7353,339.9639,3050.0
2024-08-30 14:20:00,342.06,342.27,341.75,341.78,4770.0,340.0932,340.302,339.785,339.8148,4770.0
2024-08-30 14:30:00,341.78,342.42,341.78,342.42,1909.0,339.8148,340.4511,339.8148,340.4511,1909.0
2024-08-30 14:40:00,342.26,342.46,342.2,342.33,3612.0,340.292,340.4909,340.2324,340.3616,3612.0
2024-08-30 14:50:00,342.36,342.53,342.35,342.51,3874.0,340.3915,340.5605,340.3815,340.5406,3874.0
2024-08-30 15:00:00,342.6,342.6,342.38,342.38,4725.0,340.6301,340.6301,340.4113,340.4113,4725.0
2024-08-30 15:10:00,342.36,342.58,342.05,342.58,7112.0,340.3915,340.6102,340.0832,340.6102,7112.0
2024-08-30 15:20:00,342.63,342.91,342.6,342.75,5523.0,340.6599,340.9383,340.6301,340.7792,5523.0
2024-08-30 15:30:00,342.75,343.25,342.4,343.25,5662.0,340.7792,341.2763,340.4312,341.2763,5662.0
2024-08-30 15:40:00,343.21,343.55,343.13,343.41,12263.0,341.2366,341.5746,341.157,341.4354,12263.0
2024-08-30 15:50:00,343.25,343.89,343.12,343.59,70498.0,341.2763,341.9127,341.1471,341.6144,70498.0
2024-09-03 09:30:00,344.73,346.91,344.51,346.24,16262.0,342.7478,344.9153,342.5291,344.2492,16262.0
2024-09-03 09:40:00,346.25,347.2,345.54,346.21,12498.0,344.2591,345.2036,343.5532,344.2193,12498.0
2024-09-03 09:50:00,346.0,347.37,345.5,347.01,17996.0,344.0105,345.3727,343.5134,345.0147,17996.0
2024-09-03 10:00:00,347.5,347.8,346.66,346.91,11688.0,345.5019,345.8002,344.6667,344.9153,11688.0
2024-09-03 10:10:00,347.02,348.11,347.02,347.71,17104.0,345.0247,346.1084,345.0247,345.7107,17104.0
2024-09-03 10:20:00,347.79,348.13,347.36,348.0,8204.0,345.7902,346.1283,345.3627,345.999,8204.0
2024-09-03 10:30:00,347.74,348.36,347.54,348.13,8600.0,345.7405,346.357,345.5417,346.1283,8600.0
2024-09-03 10:40:00,348.13,349.43,348.13,348.97,17335.0,346.1283,347.4208,346.1283,346.9635,17335.0
2024-09-03 10:50:00,348.87,349.05,348.24,349.05,7555.0,346.864,347.043,346.2377,347.043,7555.0
2024-09-03 11:00:00,349.12,349.75,348.94,349.32,6636.0,347.1126,347.739,346.9336,347.3114,6636.0
2024-09-03 11:10:00,349.84,349.84,348.57,348.6,4989.0,347.8285,347.8285,346.5658,346.5956,4989.0
2024-09-03 11:20:00,348.56,348.74,348.12,348.28,9536.0,346.5558,346.7348,346.1183,346.2774,9536.0
2024-09-03 11:30:00,348.08,348.28,347.83,347.88,5449.0,346.0786,346.2774,345.83,345.8797,5449.0
2024-09-03 11:40:00,347.86,348.61,347.86,348.25,3513.0,345.8598,346.6055,345.8598,346.2476,3513.0
2024-09-03 11:50:00,348.24,348.46,348.0,348.31,6056.0,346.2377,346.4564,345.999,346.3072,6056.0
2024-09-03 12:00:00,348.08,348.35,347.93,347.93,3979.0,346.0786,346.347,345.9294,345.9294,3979.0
2024-09-03 12:10:00,347.81,347.81,347.34,347.65,2141.0,345.8101,345.8101,345.3428,345.651,2141.0
2024-09-03 12:20:00,347.8,347.8,347.14,347.31,3617.0,345.8002,345.8002,345.144,345.313,3617.0
2024-09-03 12:30:00,347.31,347.74,347.24,347.24,2957.0,345.313,345.7405,345.2434,345.2434,2957.0
2024-09-03 12:40:00,346.98,347.19,346.85,346.86,2741.0,344.9849,345.1937,344.8556,344.8656,2741.0
2024-09-03 12:50:00,346.6,346.77,346.28,346.28,11177.0,344.6071,344.7761,344.2889,344.2889,11177.0
2024-09-03 13:00:00,346.37,346.79,346.37,346.69,4320.0,344.3784,344.796,344.3784,344.6966,4320.0
2024-09-03 13:10:00,346.69,346.84,346.62,346.62,2391.0,344.6966,344.8457,344.627,344.627,2391.0
2024-09-03 13:20:00,346.99,347.35,346.89,347.35,4015.0,344.9948,345.3528,344.8954,345.3528,4015.0
2024-09-03 13:30:00,347.14,347.31,346.86,347.15,3816.0,345.144,345.313,344.8656,345.1539,3816.0
2024-09-03 13:40:00,347.38,347.38,346.95,347.17,3203.0,345.3826,345.3826,344.9551,345.1738,3203.0
2024-09-03 13:50:00,347.18,347.38,346.74,346.74,3512.0,345.1837,345.3826,344.7463,344.7463,3512.0
2024-09-03 14:00:00,346.72,346.72,346.33,346.54,4309.0,344.7264,344.7264,344.3386,344.5474,4309.0
2024-09-03 14:10:00,346.35,346.45,346.05,346.25,3482.0,344.3585,344.4579,344.0602,344.2591,3482.0
2024-09-03 14:20:00,346.24,346.46,346.06,346.19,3899.0,344.2492,344.4679,344.0702,344.1994,3899.0
2024-09-03 14:30:00,346.05,346.27,345.55,346.17,5805.0,344.0602,344.279,343.5631,344.1796,5805.0
2024-09-03 14:40:00,346.05,346.33,346.0,346.0,4113.0,344.0602,344.3386,344.0105,344.0105,4113.0
2024-09-03 14:50:00,345.98,346.2,345.62,345.69,7786.0,343.9906,344.2094,343.6327,343.7023,7786.0
2024-09-03 15:00:00,345.69,345.69,345.31,345.52,5166.0,343.7023,343.7023,343.3245,343.5333,5166.0
2024-09-03 15:10:00,345.62,345.78,345.03,345.31,12657.0,343.6327,343.7918,343.0461,343.3245,12657.0
2024-09-03 15:20:00,345.3,345.82,345.3,345.79,9014.0,343.3146,343.8316,343.3146,343.8017,9014.0
2024-09-03 15:30:00,345.89,346.27,345.09,345.21,16625.0,343.9012,344.279,343.1058,343.2251,16625.0
2024-09-03 15:40:00,345.14,345.32,344.71,345.32,19451.0,343.1555,343.3344,342.7279,343.3344,19451.0
2024-09-03 15:50:00,345.36,346.8,344.98,346.42,115626.0,343.3742,344.8059,342.9964,344.4281,115626.0
2024-09-04 09:30:00,347.31,349.87,346.41,349.87,9390.0,345.313,347.8583,344.4182,347.8583,9390.0
2024-09-04 09:40:00,348.97,349.44,347.53,347.63,9149.0,346.9635,347.4308,345.5317,345.6312,9149.0
2024-09-04 09:50:00,347.67,348.6,347.51,348.44,5804.0,345.6709,346.5956,345.5118,346.4365,5804.0
2024-09-04 10:00:00,348.44,349.65,348.44,349.0,7328.0,346.4365,347.6395,346.4365,346.9933,7328.0
2024-09-04 10:10:00,348.44,348.67,347.69,347.9,8835.0,346.4365,346.6652,345.6908,345.8996,8835.0
2024-09-04 10:20:00,347.9,348.39,347.82,348.32,4138.0,345.8996,346.3868,345.8201,346.3172,4138.0
2024-09-04 10:30:00,348.29,348.56,347.89,347.91,8907.0,346.2874,346.5558,345.8897,345.9095,8907.0
2024-09-04 10:40:00,347.76,348.31,347.76,348.08,7116.0,345.7604,346.3072,345.7604,346.0786,7116.0
2024-09-04 10:50:00,348.08,348.19,347.72,348.19,13381.0,346.0786,346.1879,345.7206,346.1879,13381.0
2024-09-04 11:00:00,348.32,348.55,348.15,348.44,5145.0,346.3172,346.5459,346.1482,346.4365,5145.0
2024-09-04 11:10:00,348.5,348.59,348.31,348.5,3479.0,346.4962,346.5856,346.3072,346.4962,3479.0
2024-09-04 11:20:00,348.33,348.53,347.9,348.25,7291.0,346.3271,346.526,345.8996,346.2476,7291.0
2024-09-04 11:30:00,348.15,348.31,347.93,348.01,16788.0,346.1482,346.3072,345.9294,346.009,16788.0
2024-09-04 11:40:00,348.02,348.44,347.88,348.37,4887.0,346.0189,346.4365,345.8797,346.3669,4887.0
2024-09-04 11:50:00,348.43,348.55,348.12,348.5,6400.0,346.4266,346.5459,346.1183,346.4962,6400.0
2024-09-04 12:00:00,348.3,348.36,347.96,348.0,2105.0,346.2973,346.357,345.9593,345.999,2105.0
2024-09-04 12:10:00,348.08,348.08,347.77,347.77,900.0,346.0786,346.0786,345.7704,345.7704,900.0
2024-09-04 12:20:00,347.63,347.91,347.61,347.76,3700.0,345.6312,345.9095,345.6113,345.7604,3700.0
2024-09-04 12:30:00,347.79,348.04,347.72,348.01,2130.0,345.7902,346.0388,345.7206,346.009,2130.0
2024-09-04 12:40:00,347.96,347.99,347.6,347.79,3293.0,345.9593,345.9891,345.6013,345.7902,3293.0
2024-09-04 12:50:00,347.81,348.0,347.77,347.86,4468.0,345.8101,345.999,345.7704,345.8598,4468.0
2024-09-04 13:00:00,347.86,347.87,347.18,347.34,2113.0,345.8598,345.8698,345.1837,345.3428,2113.0
2024-09-04 13:10:00,347.35,347.35,347.13,347.19,3718.0,345.3528,345.3528,345.134,345.1937,3718.0
2024-09-04 13:20:00,347.21,347.21,346.98,347.07,1992.0,345.2136,345.2136,344.9849,345.0744,1992.0
2024-09-04 13:30:00,347.0,347.19,346.92,347.18,4058.0,345.0048,345.1937,344.9252,345.1837,4058.0
2024-09-04 13:40:00,347.26,347.56,347.26,347.5,2012.0,345.2633,345.5616,345.2633,345.5019,2012.0
2024-09-04 13:50:00,347.58,347.58,347.26,347.26,900.0,345.5814,345.5814,345.2633,345.2633,900.0
2024-09-04 14:00:00,347.29,347.76,347.29,347.67,3227.0,345.2931,345.7604,345.2931,345.6709,3227.0
2024-09-04 14:10:00,347.75,348.16,347.66,348.09,7284.0,345.7505,346.1581,345.661,346.0885,7284.0
2024-09-04 14:20:00,348.23,348.45,348.13,348.44,1048.0,346.2277,346.4464,346.1283,346.4365,1048.0
2024-09-04 14:30:00,348.31,348.43,348.21,348.28,3657.0,346.3072,346.4266,346.2078,346.2774,3657.0
2024-09-04 14:40:00,348.42,348.53,348.21,348.25,14167.0,346.4166,346.526,346.2078,346.2476,14167.0
2024-09-04 14:50:00,348.1,348.5,348.09,348.33,1842.0,346.0985,346.4962,346.0885,346.3271,1842.0
2024-09-04 15:00:00,348.34,348.48,348.14,348.38,5317.0,346.3371,346.4763,346.1382,346.3768,5317.0
2024-09-04 15:10:00,348.36,348.36,348.07,348.11,6249.0,346.357,346.357,346.0686,346.1084,6249.0
2024-09-04 15:20:00,348.16,348.51,348.12,348.51,7004.0,346.1581,346.5061,346.1183,346.5061,7004.0
2024-09-04 15:30:00,348.45,348.62,348.21,348.53,19748.0,346.4464,346.6155,346.2078,346.526,19748.0
2024-09-04 15:40:00,348.48,348.67,348.11,348.66,21381.0,346.4763,346.6652,346.1084,346.6552,21381.0
2024-09-04 15:50:00,348.67,348.78,348.05,348.34,51834.0,346.6652,346.7745,346.0487,346.3371,51834.0
2024-09-05 09:30:00,349.83,349.83,346.51,346.51,21524.0,347.8185,347.8185,344.5176,344.5176,21524.0
2024-09-05 09:40:00,346.72,347.59,346.09,346.09,15162.0,344.7264,345.5914,344.1,344.1,15162.0
2024-09-05 09:50:00,345.66,346.09,345.09,345.73,10975.0,343.6725,344.1,343.1058,343.7421,10975.0
2024-09-05 10:00:00,345.99,346.69,345.94,346.31,10887.0,344.0006,344.6966,343.9509,344.3187,10887.0
2024-09-05 10:10:00,346.27,347.63,346.27,347.21,13467.0,344.279,345.6312,344.279,345.2136,13467.0
2024-09-05 10:20:00,347.2,347.79,347.19,347.69,10925.0,345.2036,345.7902,345.1937,345.6908,10925.0
2024-09-05 10:30:00,347.75,347.75,347.1,347.42,9736.0,345.7505,345.7505,345.1042,345.4224,9736.0
2024-09-05 10:40:00,347.41,347.67,346.68,346.96,18555.0,345.4124,345.6709,344.6866,344.965,18555.0
2024-09-05 10:50:00,346.9,347.64,346.9,347.59,3556.0,344.9054,345.6411,344.9054,345.5914,3556.0
2024-09-05 11:00:00,347.31,347.55,347.1,347.55,2862.0,345.313,345.5516,345.1042,345.5516,2862.0
2024-09-05 11:10:00,347.38,347.62,346.98,347.62,10728.0,345.3826,345.6212,344.9849,345.6212,10728.0
2024-09-05 11:20:00,347.44,347.77,347.1,347.77,4231.0,345.4423,345.7704,345.1042,345.7704,4231.0
2024-09-05 11:30:00,347.69,347.82,347.43,347.65,4731.0,345.6908,345.8201,345.4323,345.651,4731.0
2024-09-05 11:40:00,347.49,347.92,347.35,347.71,3700.0,345.492,345.9195,345.3528,345.7107,3700.0
2024-09-05 11:50:00,347.68,347.75,347.2,347.75,4715.0,345.6809,345.7505,345.2036,345.7505,4715.0
2024-09-05 12:00:00,347.48,347.91,347.45,347.69,6658.0,345.482,345.9095,345.4522,345.6908,6658.0
2024-09-05 12:10:00,347.73,347.84,347.27,347.43,2704.0,345.7306,345.84,345.2732,345.4323,2704.0
2024-09-05 12:20:00,347.51,347.59,347.35,347.56,2911.0,345.5118,345.5914,345.3528,345.5616,2911.0
2024-09-05 12:30:00,347.77,347.77,347.41,347.72,5544.0,345.7704,345.7704,345.4124,345.7206,5544.0
2024-09-05 12:40:00,347.76,347.99,347.55,347.99,2067.0,345.7604,345.9891,345.5516,345.9891,2067.0
2024-09-05 12:50:00,348.13,348.55,348.13,348.38,6800.0,346.1283,346.5459,346.1283,346.3768,6800.0
2024-09-05 13:00:00,348.23,348.36,348.03,348.28,1856.0,346.2277,346.357,346.0289,346.2774,1856.0
2024-09-05 13:10:00,348.26,348.29,347.89,347.99,5853.0,346.2575,346.2874,345.8897,345.9891,5853.0
2024-09-05 13:20:00,347.99,348.0,347.68,347.69,2304.0,345.9891,345.999,345.6809,345.6908,2304.0
2024-09-05 13:30:00,347.69,348.19,347.55,348.08,6047.0,345.6908,346.1879,345.5516,346.0786,6047.0
2024-09-05 13:40:00,348.06,348.38,347.87,348.11,3826.0,346.0587,346.3768,345.8698,346.1084,3826.0
2024-09-05 13:50:00,348.21,348.21,347.81,347.97,2099.0,346.2078,346.2078,345.8101,345.9692,2099.0
2024-09-05 14:00:00,348.15,348.52,348.06,348.51,2400.0,346.1482,346.516,346.0587,346.5061,2400.0
2024-09-05 14:10:00,348.45,348.55,348.4,348.41,800.0,346.4464,346.5459,346.3967,346.4067,800.0
2024-09-05 14:20:00,348.4,348.53,348.24,348.31,4555.0,346.3967,346.526,346.2377,346.3072,4555.0
2024-09-05 14:30:00,348.39,348.55,348.32,348.33,9106.0,346.3868,346.5459,346.3172,346.3271,9106.0
2024-09-05 14:40:00,348.26,348.92,348.26,348.91,6465.0,346.2575,346.9137,346.2575,346.9038,6465.0
2024-09-05 14:50:00,348.89,349.25,348.89,349.05,2033.0,346.8839,347.2418,346.8839,347.043,2033.0
2024-09-05 15:00:00,349.11,349.32,348.87,348.96,9084.0,347.1026,347.3114,346.864,346.9535,9084.0
2024-09-05 15:10:00,348.75,348.87,348.18,348.36,3220.0,346.7447,346.864,346.178,346.357,3220.0
2024-09-05 15:20:00,348.13,348.65,348.02,348.65,3845.0,346.1283,346.6453,346.0189,346.6453,3845.0
2024-09-05 15:30:00,348.68,349.19,348.68,348.99,4952.0,346.6751,347.1822,346.6751,346.9833,4952.0
2024-09-05 15:40:00,348.91,349.07,348.39,348.87,6731.0,346.9038,347.0629,346.3868,346.864,6731.0
2024-09-05 15:50:00,348.94,349.04,348.36,349.04,27987.0,346.9336,347.0331,346.357,347.0331,27987.0
2024-09-06 09:30:00,349.39,350.28,348.93,349.75,30047.0,347.381,348.2659,346.9237,347.739,30047.0
2024-09-06 09:40:00,349.65,349.81,348.95,349.31,1843.0,347.6395,347.7986,346.9436,347.3015,1843.0
2024-09-06 09:50:00,349.91,350.04,349.22,349.56,3447.0,347.898,348.0273,347.212,347.5501,3447.0
2024-09-06 10:00:00,349.8,350.01,348.82,348.9,8528.0,347.7887,347.9975,346.8143,346.8939,8528.0
2024-09-06 10:10:00,348.9,349.09,347.58,348.28,28648.0,346.8939,347.0828,345.5814,346.2774,28648.0
2024-09-06 10:20:00,348.25,349.0,348.24,348.69,13820.0,346.2476,346.9933,346.2377,346.6851,13820.0
2024-09-06 10:30:00,348.8,348.95,348.29,348.49,8100.0,346.7944,346.9436,346.2874,346.4862,8100.0
2024-09-06 10:40:00,348.68,349.05,348.37,348.91,16609.0,346.6751,347.043,346.3669,346.9038,16609.0
2024-09-06 10:50:00,348.68,348.68,347.75,347.88,19797.0,346.6751,346.6751,345.7505,345.8797,19797.0
2024-09-06 11:00:00,347.86,349.34,347.85,348.22,7062.0,345.8598,347.3313,345.8499,346.2178,7062.0
2024-09-06 11:10:00,347.89,347.9,347.45,347.67,3422.0,345.8897,345.8996,345.4522,345.6709,3422.0
2024-09-06 11:20:00,347.87,348.21,347.55,347.92,3478.0,345.8698,346.2078,345.5516,345.9195,3478.0
2024-09-06 11:30:00,348.42,348.69,348.11,348.22,12077.0,346.4166,346.6851,346.1084,346.2178,12077.0
2024-09-06 11:40:00,348.34,348.67,347.85,348.0,30537.0,346.3371,346.6652,345.8499,345.999,30537.0
2024-09-06 11:50:00,348.07,348.08,347.23,347.32,2834.0,346.0686,346.0786,345.2335,345.3229,2834.0
2024-09-06 12:00:00,347.23,347.73,347.22,347.31,3850.0,345.2335,345.7306,345.2235,345.313,3850.0
2024-09-06 12:10:00,347.59,347.59,347.16,347.17,2629.0,345.5914,345.5914,345.1639,345.1738,2629.0
2024-09-06 12:20:00,347.12,347.34,346.96,347.18,8310.0,345.1241,345.3428,344.965,345.1837,8310.0
2024-09-06 12:30:00,347.31,347.66,347.07,347.66,4194.0,345.313,345.661,345.0744,345.661,4194.0
2024-09-06 12:40:00,347.53,347.9,347.53,347.75,4255.0,345.5317,345.8996,345.5317,345.7505,4255.0
2024-09-06 12:50:00,347.59,347.92,347.58,347.73,3039.0,345.5914,345.9195,345.5814,345.7306,3039.0
2024-09-06 13:00:00,347.84,347.84,347.47,347.82,4800.0,345.84,345.84,345.4721,345.8201,4800.0
2024-09-06 13:10:00,347.83,348.13,347.83,348.13,9008.0,345.83,346.1283,345.83,346.1283,9008.0
2024-09-06 13:20:00,348.11,348.39,347.82,347.94,4941.0,346.1084,346.3868,345.8201,345.9394,4941.0
2024-09-06 13:30:00,347.82,347.88,347.01,347.09,13259.0,345.8201,345.8797,345.0147,345.0943,13259.0
2024-09-06 13:40:00,346.8,346.83,346.5,346.5,4874.0,344.8059,344.8358,344.5077,344.5077,4874.0
2024-09-06 13:50:00,346.6,347.12,346.59,347.12,6186.0,344.6071,345.1241,344.5971,345.1241,6186.0
2024-09-06 14:00:00,347.11,347.11,346.7,346.76,3646.0,345.1141,345.1141,344.7065,344.7662,3646.0
2024-09-06 14:10:00,346.7,347.37,346.7,347.37,8005.0,344.7065,345.3727,344.7065,345.3727,8005.0
2024-09-06 14:20:00,347.49,347.53,347.21,347.32,7614.0,345.492,345.5317,345.2136,345.3229,7614.0
2024-09-06 14:30:00,347.53,347.6,347.17,347.26,5912.0,345.5317,345.6013,345.1738,345.2633,5912.0
2024-09-06 14:40:00,347.32,347.55,347.27,347.49,3043.0,345.3229,345.5516,345.2732,345.492,3043.0
2024-09-06 14:50:00,347.43,347.73,347.43,347.69,4134.0,345.4323,345.7306,345.4323,345.6908,4134.0
2024-09-06 15:00:00,347.82,347.98,347.57,347.81,9481.0,345.8201,345.9791,345.5715,345.8101,9481.0
2024-09-06 15:10:00,347.81,348.11,347.78,347.94,10734.0,345.8101,346.1084,345.7803,345.9394,10734.0
2024-09-06 15:20:00,348.0,348.03,347.67,347.67,26147.0,345.999,346.0289,345.6709,345.6709,26147.0
2024-09-06 15:30:00,347.69,347.7,347.34,347.55,13932.0,345.6908,345.7008,345.3428,345.5516,13932.0
2024-09-06 15:40:00,347.58,348.33,347.5,348.33,26762.0,345.5814,346.3271,345.5019,346.3271,26762.0
2024-09-06 15:50:00,348.34,348.38,347.75,348.13,85930.0,346.3371,346.3768,345.7505,346.1283,85930.0
2024-09-09 09:30:00,348.98,348.98,347.28,348.31,9897.0,346.9734,346.9734,345.2832,346.3072,9897.0
2024-09-09 09:40:00,348.56,348.79,347.56,348.62,2109.0,346.5558,346.7845,345.5616,346.6155,2109.0
2024-09-09 09:50:00,348.12,348.72,347.83,348.01,4239.0,346.1183,346.7149,345.83,346.009,4239.0
2024-09-09 10:00:00,347.78,348.5,347.78,348.44,4169.0,345.7803,346.4962,345.7803,346.4365,4169.0
2024-09-09 10:10:00,348.29,349.38,348.19,349.08,3859.0,346.2874,347.3711,346.1879,347.0728,3859.0
2024-09-09 10:20:00,348.89,348.94,348.12,348.12,7725.0,346.8839,346.9336,346.1183,346.1183,7725.0
2024-09-09 10:30:00,348.21,348.47,347.87,348.37,13622.0,346.2078,346.4663,345.8698,346.3669,13622.0
2024-09-09 10:40:00,348.38,349.11,348.27,348.75,6818.0,346.3768,347.1026,346.2675,346.7447,6818.0
2024-09-09 10:50:00,348.8,348.9,348.23,348.23,7036.0,346.7944,346.8939,346.2277,346.2277,7036.0
2024-09-09 11:00:00,348.38,348.38,347.9,348.08,4709.0,346.3768,346.3768,345.8996,346.0786,4709.0
2024-09-09 11:10:00,348.25,348.39,347.48,347.48,5631.0,346.2476,346.3868,345.482,345.482,5631.0
2024-09-09 11:20:00,347.78,348.19,347.65,348.11,5831.0,345.7803,346.1879,345.651,346.1084,5831.0
2024-09-09 11:30:00,348.24,349.44,348.1,349.17,7800.0,346.2377,347.4308,346.0985,347.1623,7800.0
2024-09-09 11:40:00,349.38,349.85,349.04,349.82,8399.0,347.3711,347.8384,347.0331,347.8086,8399.0
2024-09-09 11:50:00,349.68,349.72,349.25,349.35,4840.0,347.6694,347.7091,347.2418,347.3413,4840.0
2024-09-09 12:00:00,349.27,349.52,349.11,349.38,6467.0,347.2617,347.5103,347.1026,347.3711,6467.0
2024-09-09 12:10:00,349.5,350.1,349.43,349.83,16525.0,347.4904,348.087,347.4208,347.8185,16525.0
2024-09-09 12:20:00,349.96,350.4,349.83,350.18,43893.0,347.9478,348.3852,347.8185,348.1665,43893.0
2024-09-09 12:30:00,350.18,350.62,350.17,350.62,3851.0,348.1665,348.604,348.1566,348.604,3851.0
2024-09-09 12:40:00,350.81,351.02,350.21,350.29,6868.0,348.7929,349.0017,348.1963,348.2759,6868.0
2024-09-09 12:50:00,350.21,350.67,350.09,350.67,6602.0,348.1963,348.6537,348.077,348.6537,6602.0
2024-09-09 13:00:00,350.55,350.56,350.17,350.35,5800.0,348.5344,348.5443,348.1566,348.3355,5800.0
2024-09-09 13:10:00,350.26,350.39,350.18,350.3,5413.0,348.246,348.3753,348.1665,348.2858,5413.0
2024-09-09 13:20:00,350.2,350.42,350.2,350.32,700.0,348.1864,348.4051,348.1864,348.3057,700.0
2024-09-09 13:30:00,350.32,350.8,350.18,350.8,3742.0,348.3057,348.7829,348.1665,348.7829,3742.0
2024-09-09 13:40:00,350.99,351.0,350.67,350.71,2935.0,348.9718,348.9818,348.6537,348.6934,2935.0
2024-09-09 13:50:00,350.71,350.96,350.56,350.9,3124.0,348.6934,348.942,348.5443,348.8824,3124.0
2024-09-09 14:00:00,350.81,350.81,350.27,350.42,2570.0,348.7929,348.7929,348.256,348.4051,2570.0
2024-09-09 14:10:00,350.28,350.57,350.27,350.55,1570.0,348.2659,348.5543,348.256,348.5344,1570.0
2024-09-09 14:20:00,350.4,350.87,350.4,350.5,2409.0,348.3852,348.8525,348.3852,348.4847,2409.0
2024-09-09 14:30:00,350.59,350.6,350.25,350.47,4063.0,348.5741,348.5841,348.2361,348.4548,4063.0
2024-09-09 14:40:00,350.59,351.0,350.58,350.87,1461.0,348.5741,348.9818,348.5642,348.8525,1461.0
2024-09-09 14:50:00,350.96,350.96,350.65,350.65,2275.0,348.942,348.942,348.6338,348.6338,2275.0
2024-09-09 15:00:00,350.59,350.65,350.37,350.37,1867.0,348.5741,348.6338,348.3554,348.3554,1867.0
2024-09-09 15:10:00,350.28,350.29,349.88,349.89,2832.0,348.2659,348.2759,347.8682,347.8782,2832.0
2024-09-09 15:20:00,349.79,349.9,349.48,349.48,3076.0,347.7787,347.8881,347.4705,347.4705,3076.0
2024-09-09 15:30:00,349.66,350.23,349.64,350.23,6770.0,347.6495,348.2162,347.6296,348.2162,6770.0
2024-09-09 15:40:00,350.18,350.38,349.85,350.05,10177.0,348.1665,348.3653,347.8384,348.0372,10177.0
2024-09-09 15:50:00,350.19,350.5,349.84,350.5,44478.0,348.1764,348.4847,347.8285,348.4847,44478.0
2024-09-10 09:30:00,350.96,352.0,348.86,351.55,14264.0,348.942,349.976,346.8541,349.5286,14264.0
2024-09-10 09:40:00,351.56,352.49,351.45,351.58,12623.0,349.5386,350.4632,349.4292,349.5584,12623.0
2024-09-10 09:50:00,351.59,351.97,350.52,350.73,8287.0,349.5684,349.9462,348.5045,348.7133,8287.0
2024-09-10 10:00:00,350.53,350.53,349.21,349.78,3415.0,348.5145,348.5145,347.2021,347.7688,3415.0
2024-09-10 10:10:00,349.95,350.44,349.07,349.07,5428.0,347.9378,348.425,347.0629,347.0629,5428.0
2024-09-10 10:20:00,349.47,350.02,349.07,349.57,3238.0,347.4606,348.0074,347.0629,347.56,3238.0
2024-09-10 10:30:00,349.55,350.39,349.44,350.12,1834.0,347.5401,348.3753,347.4308,348.1068,1834.0
2024-09-10 10:40:00,350.29,350.71,350.2,350.3,1572.0,348.2759,348.6934,348.1864,348.2858,1572.0
2024-09-10 10:50:00,350.34,350.34,349.8,350.16,5618.0,348.3256,348.3256,347.7887,348.1466,5618.0
2024-09-10 11:00:00,350.35,351.24,350.07,351.24,2841.0,348.3355,349.2204,348.0571,349.2204,2841.0
2024-09-10 11:10:00,351.31,351.63,351.17,351.63,4137.0,349.29,349.6082,349.1508,349.6082,4137.0
2024-09-10 11:20:00,351.34,352.07,351.34,352.0,4507.0,349.3198,350.0456,349.3198,349.976,4507.0
2024-09-10 11:30:00,352.13,352.18,351.57,351.62,2807.0,350.1053,350.155,349.5485,349.5982,2807.0
2024-09-10 11:40:00,351.98,352.04,351.59,351.64,1267.0,349.9561,350.0158,349.5684,349.6181,1267.0
2024-09-10 11:50:00,351.63,351.63,351.02,351.03,4781.0,349.6082,349.6082,349.0017,349.0116,4781.0
2024-09-10 12:00:00,350.97,351.16,350.63,350.8,1395.0,348.952,349.1409,348.6139,348.7829,1395.0
2024-09-10 12:10:00,350.79,350.81,350.63,350.8,1591.0,348.773,348.7929,348.6139,348.7829,1591.0
2024-09-10 12:20:00,350.86,351.05,350.15,351.01,19608.0,348.8426,349.0315,348.1367,348.9917,19608.0
2024-09-10 12:30:00,351.15,351.27,351.06,351.06,1406.0,349.1309,349.2502,349.0414,349.0414,1406.0
2024-09-10 12:40:00,351.06,351.13,350.53,350.63,1182.0,349.0414,349.111,348.5145,348.6139,1182.0
2024-09-10 12:50:00,350.78,350.78,350.62,350.62,400.0,348.763,348.763,348.604,348.604,400.0
2024-09-10 13:00:00,350.62,350.84,350.58,350.71,1659.0,348.604,348.8227,348.5642,348.6934,1659.0
2024-09-10 13:10:00,350.92,351.06,350.61,350.73,4016.0,348.9022,349.0414,348.594,348.7133,4016.0
2024-09-10 13:20:00,350.75,350.76,350.15,350.61,26067.0,348.7332,348.7432,348.1367,348.594,26067.0
2024-09-10 13:30:00,350.74,351.34,350.74,351.34,1526.0,348.7233,349.3198,348.7233,349.3198,1526.0
2024-09-10 13:40:00,350.96,351.31,350.88,350.94,3266.0,348.942,349.29,348.8625,348.9221,3266.0
2024-09-10 13:50:00,351.04,351.17,350.82,351.14,2616.0,349.0216,349.1508,348.8028,349.121,2616.0
2024-09-10 14:00:00,351.13,351.13,350.76,350.76,2063.0,349.111,349.111,348.7432,348.7432,2063.0
2024-09-10 14:10:00,350.76,350.76,350.17,350.32,2730.0,348.7432,348.7432,348.1566,348.3057,2730.0
2024-09-10 14:20:00,350.17,350.42,349.95,350.4,2102.0,348.1566,348.4051,347.9378,348.3852,2102.0
2024-09-10 14:30:00,350.4,351.13,350.4,350.89,4773.0,348.3852,349.111,348.3852,348.8724,4773.0
2024-09-10 14:40:00,351.02,351.2,350.82,350.96,11092.0,349.0017,349.1806,348.8028,348.942,11092.0
2024-09-10 14:50:00,350.96,351.28,350.91,351.14,6206.0,348.942,349.2602,348.8923,349.121,6206.0
2024-09-10 15:00:00,351.15,351.15,350.59,350.72,3760.0,349.1309,349.1309,348.5741,348.7034,3760.0
2024-09-10 15:10:00,350.77,350.98,350.73,350.98,12050.0,348.7531,348.9619,348.7133,348.9619,12050.0
2024-09-10 15:20:00,351.0,351.49,350.77,350.77,6782.0,348.9818,349.469,348.7531,348.7531,6782.0
2024-09-10 15:30:00,350.74,351.5,350.64,351.33,9709.0,348.7233,349.4789,348.6239,349.3099,9709.0
2024-09-10 15:40:00,351.42,351.42,350.96,350.96,7900.0,349.3994,349.3994,348.942,348.942,7900.0
2024-09-10 15:50:00,351.13,352.0,350.88,351.06,59299.0,349.111,349.976,348.8625,349.0414,59299.0
2024-09-11 09:30:00,350.88,350.88,345.69,345.69,10451.0,348.8625,348.8625,343.7023,343.7023,10451.0
2024-09-11 09:40:00,346.59,346.63,345.19,345.86,6935.0,344.5971,344.6369,343.2052,343.8713,6935.0
2024-09-11 09:50:00,345.86,346.42,343.62,344.61,12447.0,343.8713,344.4281,341.6442,342.6285,12447.0
2024-09-11 10:00:00,344.24,344.49,342.08,343.07,7684.0,342.2607,342.5092,340.1131,341.0974,7684.0
2024-09-11 10:10:00,343.03,343.1,341.34,342.06,26176.0,341.0576,341.1272,339.3773,340.0932,26176.0
2024-09-11 10:20:00,342.1,342.12,341.01,341.11,12958.0,340.133,340.1528,339.0492,339.1486,12958.0
2024-09-11 10:30:00,341.1,341.34,340.46,340.82,24968.0,339.1387,339.3773,338.5024,338.8603,24968.0
2024-09-11 10:40:00,340.69,341.1,340.56,340.91,26098.0,338.7311,339.1387,338.6018,338.9498,26098.0
2024-09-11 10:50:00,340.93,341.49,340.68,340.98,10265.0,338.9697,339.5265,338.7211,339.0194,10265.0
2024-09-11 11:00:00,340.98,341.4,340.64,341.06,17049.0,339.0194,339.437,338.6813,339.0989,17049.0
2024-09-11 11:10:00,341.0,341.48,340.88,340.96,8095.0,339.0393,339.5165,338.92,338.9995,8095.0
2024-09-11 11:20:00,340.92,341.27,339.96,340.17,9224.0,338.9597,339.3077,338.0053,338.2141,9224.0
2024-09-11 11:30:00,340.22,341.35,340.22,341.19,2132.0,338.2638,339.3873,338.2638,339.2282,2132.0
2024-09-11 11:40:00,341.27,341.44,341.06,341.42,3243.0,339.3077,339.4768,339.0989,339.4569,3243.0
2024-09-11 11:50:00,341.19,341.31,340.23,340.64,5368.0,339.2282,339.3475,338.2737,338.6813,5368.0
2024-09-11 12:00:00,340.63,341.48,340.41,341.33,7503.0,338.6714,339.5165,338.4527,339.3674,7503.0
2024-09-11 12:10:00,341.36,341.36,340.3,340.5,9186.0,339.3972,339.3972,338.3433,338.5422,9186.0
2024-09-11 12:20:00,340.5,340.99,339.29,340.99,18508.0,338.5422,339.0293,337.3391,339.0293,18508.0
2024-09-11 12:30:00,341.0,341.0,340.59,340.88,8494.0,339.0393,339.0393,338.6316,338.92,8494.0
2024-09-11 12:40:00,340.88,342.16,340.71,342.16,28182.0,338.92,340.1926,338.7509,340.1926,28182.0
2024-09-11 12:50:00,342.06,342.19,341.44,341.6,16763.0,340.0932,340.2224,339.4768,339.6358,16763.0
2024-09-11 13:00:00,341.6,342.43,341.52,342.41,15585.0,339.6358,340.4611,339.5563,340.4412,15585.0
2024-09-11 13:10:00,342.41,342.82,342.22,342.25,11267.0,340.4412,340.8488,340.2523,340.2821,11267.0
2024-09-11 13:20:00,342.06,342.06,341.56,341.99,9747.0,340.0932,340.0932,339.5961,340.0236,9747.0
2024-09-11 13:30:00,342.04,342.04,341.61,341.83,4265.0,340.0733,340.0733,339.6458,339.8645,4265.0
2024-09-11 13:40:00,341.9,342.03,341.81,341.93,7828.0,339.9341,340.0634,339.8446,339.9639,7828.0
2024-09-11 13:50:00,341.93,342.03,341.55,341.76,10003.0,339.9639,340.0634,339.5861,339.7949,10003.0
2024-09-11 14:00:00,341.72,342.01,341.67,341.9,15639.0,339.7551,340.0435,339.7054,339.9341,15639.0
2024-09-11 14:10:00,341.88,342.04,341.66,341.96,14689.0,339.9142,340.0733,339.6955,339.9938,14689.0
2024-09-11 14:20:00,341.9,342.08,341.44,341.5,18518.0,339.9341,340.1131,339.4768,339.5364,18518.0
2024-09-11 14:30:00,341.36,342.01,341.07,341.69,12246.0,339.3972,340.0435,339.1089,339.7253,12246.0
2024-09-11 14:40:00,341.84,342.15,341.66,342.11,10884.0,339.8745,340.1827,339.6955,340.1429,10884.0
2024-09-11 14:50:00,342.0,342.15,341.74,341.86,9166.0,340.0335,340.1827,339.775,339.8943,9166.0
2024-09-11 15:00:00,341.91,341.94,341.34,341.34,11034.0,339.944,339.9739,339.3773,339.3773,11034.0
2024-09-11 15:10:00,341.44,342.14,341.44,342.02,8462.0,339.4768,340.1727,339.4768,340.0534,8462.0
2024-09-11 15:20:00,342.04,343.45,341.99,343.3,8025.0,340.0733,341.4752,340.0236,341.3261,8025.0
2024-09-11 15:30:00,343.38,343.5,342.86,343.11,7533.0,341.4056,341.5249,340.8886,341.1371,7533.0
2024-09-11 15:40:00,343.0,343.38,341.9,343.38,11947.0,341.0278,341.4056,339.9341,341.4056,11947.0
2024-09-11 15:50:00,343.17,345.03,343.03,344.65,85724.0,341.1968,343.0461,341.0576,342.6683,85724.0
2024-09-12 09:30:00,344.5,345.48,344.3,344.35,7842.0,342.5192,343.4935,342.3203,342.37,7842.0
2024-09-12 09:40:00,344.55,345.45,343.61,345.22,4404.0,342.5689,343.4637,341.6343,343.235,4404.0
2024-09-12 09:50:00,345.5,345.66,344.39,344.96,8667.0,343.5134,343.6725,342.4098,342.9765,8667.0
2024-09-12 10:00:00,344.72,345.92,344.18,345.78,7144.0,342.7379,343.931,342.201,343.7918,7144.0
2024-09-12 10:10:00,345.89,346.1,345.42,345.95,8780.0,343.9012,344.11,343.4339,343.9608,8780.0
2024-09-12 10:20:00,345.76,346.46,345.71,345.95,7471.0,343.7719,344.4679,343.7222,343.9608,7471.0
2024-09-12 10:30:00,346.03,346.04,345.44,345.97,12172.0,344.0404,344.0503,343.4538,343.9807,12172.0
2024-09-12 10:40:00,345.84,346.41,345.8,346.35,8343.0,343.8515,344.4182,343.8117,344.3585,8343.0
2024-09-12 10:50:00,346.17,346.43,345.75,345.89,11402.0,344.1796,344.4381,343.762,343.9012,11402.0
2024-09-12 11:00:00,346.04,346.19,345.75,345.84,9770.0,344.0503,344.1994,343.762,343.8515,9770.0
2024-09-12 11:10:00,345.75,346.03,345.75,345.91,21748.0,343.762,344.0404,343.762,343.921,21748.0
2024-09-12 11:20:00,345.91,346.16,345.56,345.56,4145.0,343.921,344.1696,343.5731,343.5731,4145.0
2024-09-12 11:30:00,345.55,345.91,344.98,345.91,9858.0,343.5631,343.921,342.9964,343.921,9858.0
2024-09-12 11:40:00,345.86,346.19,345.86,346.18,1826.0,343.8713,344.1994,343.8713,344.1895,1826.0
2024-09-12 11:50:00,346.13,346.54,346.13,346.45,7501.0,344.1398,344.5474,344.1398,344.4579,7501.0
2024-09-12 12:00:00,346.45,346.7,346.35,346.61,5543.0,344.4579,344.7065,344.3585,344.617,5543.0
2024-09-12 12:10:00,346.5,347.1,346.37,347.1,3438.0,344.5077,345.1042,344.3784,345.1042,3438.0
2024-09-12 12:20:00,347.08,347.24,346.74,346.74,1981.0,345.0843,345.2434,344.7463,344.7463,1981.0
2024-09-12 12:30:00,346.8,347.26,346.76,347.07,3170.0,344.8059,345.2633,344.7662,345.0744,3170.0
2024-09-12 12:40:00,347.07,347.3,347.0,347.11,1785.0,345.0744,345.3031,345.0048,345.1141,1785.0
2024-09-12 12:50:00,347.2,347.58,347.03,347.58,1328.0,345.2036,345.5814,345.0346,345.5814,1328.0
2024-09-12 13:00:00,347.53,347.77,347.43,347.49,5705.0,345.5317,345.7704,345.4323,345.492,5705.0
2024-09-12 13:10:00,347.54,347.75,347.37,347.65,6371.0,345.5417,345.7505,345.3727,345.651,6371.0
2024-09-12 13:20:00,347.76,348.24,347.76,348.24,3845.0,345.7604,346.2377,345.7604,346.2377,3845.0
2024-09-12 13:30:00,348.15,348.25,347.92,347.92,5697.0,346.1482,346.2476,345.9195,345.9195,5697.0
2024-09-12 13:40:00,347.92,348.4,347.83,348.38,3265.0,345.9195,346.3967,345.83,346.3768,3265.0
2024-09-12 13:50:00,348.49,348.51,348.21,348.29,2992.0,346.4862,346.5061,346.2078,346.2874,2992.0
2024-09-12 14:00:00,348.25,348.48,347.91,348.42,9710.0,346.2476,346.4763,345.9095,346.4166,9710.0
2024-09-12 14:10:00,348.48,348.95,348.47,348.61,9423.0,346.4763,346.9436,346.4663,346.6055,9423.0
2024-09-12 14:20:00,348.54,349.24,348.49,348.97,8871.0,346.5359,347.2319,346.4862,346.9635,8871.0
2024-09-12 14:30:00,348.93,348.98,348.65,348.94,4033.0,346.9237,346.9734,346.6453,346.9336,4033.0
2024-09-12 14:40:00,348.75,348.75,348.41,348.42,1758.0,346.7447,346.7447,346.4067,346.4166,1758.0
2024-09-12 14:50:00,348.37,348.37,347.64,347.92,3867.0,346.3669,346.3669,345.6411,345.9195,3867.0
2024-09-12 15:00:00,348.04,348.11,347.86,348.11,1846.0,346.0388,346.1084,345.8598,346.1084,1846.0
2024-09-12 15:10:00,348.23,348.57,348.22,348.55,1694.0,346.2277,346.5658,346.2178,346.5459,1694.0
2024-09-12 15:20:00,348.44,348.75,348.39,348.54,11029.0,346.4365,346.7447,346.3868,346.5359,11029.0
2024-09-12 15:30:00,348.48,349.14,348.41,349.1,16662.0,346.4763,347.1325,346.4067,347.0927,16662.0
2024-09-12 15:40:00,348.97,349.11,348.54,348.57,11308.0,346.9635,347.1026,346.5359,346.5658,11308.0
2024-09-12 15:50:00,348.47,348.84,347.98,348.12,67693.0,346.4663,346.8342,345.9791,346.1183,67693.0
2024-09-13 09:30:00,348.0,348.4,346.39,346.42,10236.0,345.999,346.3967,344.3983,344.4281,10236.0
2024-09-13 09:40:00,345.92,347.45,345.74,347.44,6341.0,343.931,345.4522,343.752,345.4423,6341.0
2024-09-13 09:50:00,347.59,348.13,347.0,347.81,5092.0,345.5914,346.1283,345.0048,345.8101,5092.0
2024-09-13 10:00:00,348.11,348.11,346.71,346.89,3673.0,346.1084,346.1084,344.7164,344.8954,3673.0
2024-09-13 10:10:00,346.89,348.15,346.89,347.78,4932.0,344.8954,346.1482,344.8954,345.7803,4932.0
2024-09-13 10:20:00,347.87,348.22,347.75,347.87,2700.0,345.8698,346.2178,345.7505,345.8698,2700.0
2024-09-13 10:30:00,348.03,348.27,347.94,348.1,2654.0,346.0289,346.2675,345.9394,346.0985,2654.0
2024-09-13 10:40:00,348.1,348.45,347.97,348.2,2121.0,346.0985,346.4464,345.9692,346.1979,2121.0
2024-09-13 10:50:00,348.26,348.5,348.1,348.13,4438.0,346.2575,346.4962,346.0985,346.1283,4438.0
2024-09-13 11:00:00,348.29,348.58,348.13,348.13,1200.0,346.2874,346.5757,346.1283,346.1283,1200.0
2024-09-13 11:10:00,348.25,348.59,348.22,348.38,1300.0,346.2476,346.5856,346.2178,346.3768,1300.0
2024-09-13 11:20:00,348.82,349.13,348.82,348.96,2867.0,346.8143,347.1225,346.8143,346.9535,2867.0
2024-09-13 11:30:00,348.83,349.57,348.83,349.57,1845.0,346.8243,347.56,346.8243,347.56,1845.0
2024-09-13 11:40:00,349.42,349.71,349.33,349.57,6619.0,347.4109,347.6992,347.3214,347.56,6619.0
2024-09-13 11:50:00,349.46,349.72,349.41,349.72,2701.0,347.4506,347.7091,347.4009,347.7091,2701.0
2024-09-13 12:00:00,349.55,349.55,349.23,349.33,3898.0,347.5401,347.5401,347.222,347.3214,3898.0
2024-09-13 12:10:00,349.19,349.23,348.58,348.63,2039.0,347.1822,347.222,346.5757,346.6254,2039.0
2024-09-13 12:20:00,348.47,348.48,347.98,348.19,2025.0,346.4663,346.4763,345.9791,346.1879,2025.0
2024-09-13 12:30:00,347.98,348.29,347.71,348.29,2847.0,345.9791,346.2874,345.7107,346.2874,2847.0
2024-09-13 12:40:00,348.21,348.73,348.21,348.38,2824.0,346.2078,346.7248,346.2078,346.3768,2824.0
2024-09-13 12:50:00,348.59,348.7,348.2,348.2,3276.0,346.5856,346.695,346.1979,346.1979,3276.0
2024-09-13 13:00:00,348.2,348.38,348.2,348.38,474.0,346.1979,346.3768,346.1979,346.3768,474.0
2024-09-13 13:10:00,348.35,348.61,348.2,348.42,1695.0,346.347,346.6055,346.1979,346.4166,1695.0
2024-09-13 13:20:00,348.45,348.82,348.42,348.64,2284.0,346.4464,346.8143,346.4166,346.6354,2284.0
2024-09-13 13:30:00,349.02,349.23,348.87,349.03,3392.0,347.0132,347.222,346.864,347.0231,3392.0
2024-09-13 13:40:00,349.12,349.12,348.52,348.52,1652.0,347.1126,347.1126,346.516,346.516,1652.0
2024-09-13 13:50:00,348.88,348.88,348.73,348.75,700.0,346.874,346.874,346.7248,346.7447,700.0
2024-09-13 14:00:00,348.7,349.07,348.48,349.07,1369.0,346.695,347.0629,346.4763,347.0629,1369.0
2024-09-13 14:10:00,348.99,349.29,348.8,349.29,1456.0,346.9833,347.2816,346.7944,347.2816,1456.0
2024-09-13 14:20:00,349.0,349.0,348.25,348.42,1586.0,346.9933,346.9933,346.2476,346.4166,1586.0
2024-09-13 14:30:00,348.38,348.41,348.26,348.41,2310.0,346.3768,346.4067,346.2575,346.4067,2310.0
2024-09-13 14:40:00,348.38,348.72,348.33,348.44,2311.0,346.3768,346.7149,346.3271,346.4365,2311.0
2024-09-13 14:50:00,348.48,348.7,348.43,348.7,3432.0,346.4763,346.695,346.4266,346.695,3432.0
2024-09-13 15:00:00,348.81,348.81,348.37,348.38,6894.0,346.8044,346.8044,346.3669,346.3768,6894.0
2024-09-13 15:10:00,348.38,348.49,348.19,348.48,4900.0,346.3768,346.4862,346.1879,346.4763,4900.0
2024-09-13 15:20:00,348.4,348.75,348.39,348.68,2999.0,346.3967,346.7447,346.3868,346.6751,2999.0
2024-09-13 15:30:00,348.56,348.67,348.21,348.27,8260.0,346.5558,346.6652,346.2078,346.2675,8260.0
2024-09-13 15:40:00,348.42,348.42,348.09,348.14,13227.0,346.4166,346.4166,346.0885,346.1382,13227.0
2024-09-13 15:50:00,348.2,348.68,347.43,347.85,46923.0,346.1979,346.6751,345.4323,345.8499,46923.0
2024-09-16 09:30:00,350.0,353.0,349.65,351.8,27221.0,347.9875,350.9703,347.6395,349.7772,27221.0
2024-09-16 09:40:00,352.5,353.19,351.72,353.19,5149.0,350.4732,351.1592,349.6976,351.1592,5149.0
2024-09-16 09:50:00,352.82,353.51,352.74,353.32,3704.0,350.7913,351.4773,350.7118,351.2884,3704.0
2024-09-16 10:00:00,352.93,353.54,351.64,353.19,8316.0,350.9007,351.5072,349.6181,351.1592,8316.0
2024-09-16 10:10:00,352.8,353.12,352.52,352.53,4117.0,350.7714,351.0896,350.493,350.503,4117.0
2024-09-16 10:20:00,352.56,352.83,352.07,352.07,3095.0,350.5328,350.8013,350.0456,350.0456,3095.0
2024-09-16 10:30:00,352.17,352.47,352.17,352.32,2416.0,350.1451,350.4433,350.1451,350.2942,2416.0
2024-09-16 10:40:00,352.5,352.6,352.05,352.25,6498.0,350.4732,350.5726,350.0257,350.2246,6498.0
2024-09-16 10:50:00,352.25,352.46,351.45,351.78,5454.0,350.2246,350.4334,349.4292,349.7573,5454.0
2024-09-16 11:00:00,351.81,352.3,351.77,352.21,1368.0,349.7871,350.2743,349.7474,350.1848,1368.0
2024-09-16 11:10:00,352.23,352.23,351.13,351.13,3957.0,350.2047,350.2047,349.111,349.111,3957.0
2024-09-16 11:20:00,351.31,351.71,351.1,351.18,4098.0,349.29,349.6877,349.0812,349.1607,4098.0
2024-09-16 11:30:00,351.47,351.77,351.46,351.75,1724.0,349.4491,349.7474,349.4391,349.7275,1724.0
2024-09-16 11:40:00,351.78,352.06,351.77,351.92,1478.0,349.7573,350.0357,349.7474,349.8965,1478.0
2024-09-16 11:50:00,352.01,352.09,351.8,351.89,4730.0,349.986,350.0655,349.7772,349.8667,4730.0
2024-09-16 12:00:00,351.85,351.97,351.65,351.77,5385.0,349.8269,349.9462,349.628,349.7474,5385.0
2024-09-16 12:10:00,351.77,351.94,351.76,351.9,1300.0,349.7474,349.9164,349.7374,349.8766,1300.0
2024-09-16 12:20:00,351.9,351.9,351.65,351.81,2672.0,349.8766,349.8766,349.628,349.7871,2672.0
2024-09-16 12:30:00,351.81,352.02,351.81,351.98,1828.0,349.7871,349.9959,349.7871,349.9561,1828.0
2024-09-16 12:40:00,352.0,352.01,351.77,352.01,1318.0,349.976,349.986,349.7474,349.986,1318.0
2024-09-16 12:50:00,351.91,351.98,351.75,351.88,3047.0,349.8865,349.9561,349.7275,349.8567,3047.0
2024-09-16 13:00:00,351.78,351.78,351.43,351.55,3661.0,349.7573,349.7573,349.4093,349.5286,3661.0
2024-09-16 13:10:00,351.55,351.66,351.43,351.63,2584.0,349.5286,349.638,349.4093,349.6082,2584.0
2024-09-16 13:20:00,351.61,351.61,350.93,351.07,3823.0,349.5883,349.5883,348.9122,349.0514,3823.0
2024-09-16 13:30:00,350.9,351.0,350.65,350.88,2543.0,348.8824,348.9818,348.6338,348.8625,2543.0
2024-09-16 13:40:00,350.76,350.88,350.65,350.77,2015.0,348.7432,348.8625,348.6338,348.7531,2015.0
2024-09-16 13:50:00,350.69,350.9,350.69,350.73,2362.0,348.6736,348.8824,348.6736,348.7133,2362.0
2024-09-16 14:00:00,350.73,350.74,350.63,350.72,1001.0,348.7133,348.7233,348.6139,348.7034,1001.0
2024-09-16 14:10:00,350.72,350.72,350.34,350.44,2328.0,348.7034,348.7034,348.3256,348.425,2328.0
2024-09-16 14:20:00,350.53,350.76,350.36,350.76,2694.0,348.5145,348.7432,348.3455,348.7432,2694.0
2024-09-16 14:30:00,350.79,350.96,350.68,350.79,1169.0,348.773,348.942,348.6636,348.773,1169.0
2024-09-16 14:40:00,350.75,350.78,350.59,350.78,1702.0,348.7332,348.763,348.5741,348.763,1702.0
2024-09-16 14:50:00,350.74,351.0,350.73,350.92,2523.0,348.7233,348.9818,348.7133,348.9022,2523.0
2024-09-16 15:00:00,350.93,351.0,350.65,350.66,2694.0,348.9122,348.9818,348.6338,348.6437,2694.0
2024-09-16 15:10:00,350.56,350.56,350.25,350.51,2920.0,348.5443,348.5443,348.2361,348.4946,2920.0
2024-09-16 15:20:00,350.39,350.9,350.26,350.9,3068.0,348.3753,348.8824,348.246,348.8824,3068.0
2024-09-16 15:30:00,350.83,351.0,350.75,350.83,8690.0,348.8128,348.9818,348.7332,348.8128,8690.0
2024-09-16 15:40:00,350.77,350.88,350.51,350.51,3409.0,348.7531,348.8625,348.4946,348.4946,3409.0
2024-09-16 15:50:00,350.66,351.0,350.43,350.74,37777.0,348.6437,348.9818,348.4151,348.7233,37777.0
2024-09-17 09:30:00,350.55,350.55,348.96,348.96,9063.0,348.5344,348.5344,346.9535,346.9535,9063.0
2024-09-17 09:40:00,348.96,348.97,348.75,348.85,2465.0,346.9535,346.9635,346.7447,346.8441,2465.0
2024-09-17 09:50:00,348.81,349.16,348.29,348.9,7160.0,346.8044,347.1524,346.2874,346.8939,7160.0
2024-09-17 10:00:00,348.9,349.22,348.34,348.43,4796.0,346.8939,347.212,346.3371,346.4266,4796.0
2024-09-17 10:10:00,348.43,348.63,347.69,348.17,9330.0,346.4266,346.6254,345.6908,346.1681,9330.0
2024-09-17 10:20:00,348.3,348.3,346.44,347.14,4917.0,346.2973,346.2973,344.448,345.144,4917.0
2024-09-17 10:30:00,347.19,347.6,347.08,347.6,5420.0,345.1937,345.6013,345.0843,345.6013,5420.0
2024-09-17 10:40:00,347.62,347.68,347.29,347.38,4999.0,345.6212,345.6809,345.2931,345.3826,4999.0
2024-09-17 10:50:00,347.55,347.55,347.13,347.28,2842.0,345.5516,345.5516,345.134,345.2832,2842.0
2024-09-17 11:00:00,347.4,348.22,347.4,348.22,3405.0,345.4025,346.2178,345.4025,346.2178,3405.0
2024-09-17 11:10:00,348.28,348.32,347.64,348.13,3764.0,346.2774,346.3172,345.6411,346.1283,3764.0
2024-09-17 11:20:00,348.11,348.11,347.68,347.89,2390.0,346.1084,346.1084,345.6809,345.8897,2390.0
2024-09-17 11:30:00,348.09,348.73,348.07,348.58,13473.0,346.0885,346.7248,346.0686,346.5757,13473.0
2024-09-17 11:40:00,348.6,348.6,348.05,348.24,4174.0,346.5956,346.5956,346.0487,346.2377,4174.0
2024-09-17 11:50:00,348.33,348.39,348.1,348.33,2900.0,346.3271,346.3868,346.0985,346.3271,2900.0
2024-09-17 12:00:00,348.15,348.42,348.07,348.41,3493.0,346.1482,346.4166,346.0686,346.4067,3493.0
2024-09-17 12:10:00,348.41,348.8,348.29,348.8,2590.0,346.4067,346.7944,346.2874,346.7944,2590.0
2024-09-17 12:20:00,348.75,348.93,348.57,348.83,3987.0,346.7447,346.9237,346.5658,346.8243,3987.0
2024-09-17 12:30:00,348.8,348.82,348.25,348.46,2397.0,346.7944,346.8143,346.2476,346.4564,2397.0
2024-09-17 12:40:00,348.4,348.4,347.63,347.65,7472.0,346.3967,346.3967,345.6312,345.651,7472.0
2024-09-17 12:50:00,347.47,347.57,347.14,347.5,1211.0,345.4721,345.5715,345.144,345.5019,1211.0
2024-09-17 13:00:00,347.5,347.98,347.48,347.72,4501.0,345.5019,345.9791,345.482,345.7206,4501.0
2024-09-17 13:10:00,347.57,347.73,347.48,347.69,1938.0,345.5715,345.7306,345.482,345.6908,1938.0
2024-09-17 13:20:00,347.69,347.97,347.5,347.84,1879.0,345.6908,345.9692,345.5019,345.84,1879.0
2024-09-17 13:30:00,347.84,348.18,347.84,348.18,1290.0,345.84,346.178,345.84,346.178,1290.0
2024-09-17 13:40:00,348.18,348.58,348.05,348.58,2401.0,346.178,346.5757,346.0487,346.5757,2401.0
2024-09-17 13:50:00,348.75,348.91,348.58,348.59,2610.0,346.7447,346.9038,346.5757,346.5856,2610.0
2024-09-17 14:00:00,348.55,348.96,348.48,348.88,1205.0,346.5459,346.9535,346.4763,346.874,1205.0
2024-09-17 14:10:00,348.99,349.2,348.99,349.18,1440.0,346.9833,347.1921,346.9833,347.1722,1440.0
2024-09-17 14:20:00,349.02,349.11,348.73,348.73,2391.0,347.0132,347.1026,346.7248,346.7248,2391.0
2024-09-17 14:30:00,348.75,348.85,348.74,348.85,300.0,346.7447,346.8441,346.7348,346.8441,300.0
2024-09-17 14:40:00,348.88,348.99,348.4,348.4,2227.0,346.874,346.9833,346.3967,346.3967,2227.0
2024-09-17 14:50:00,348.4,348.78,348.4,348.78,700.0,346.3967,346.7745,346.3967,346.7745,700.0
2024-09-17 15:00:00,348.78,348.79,348.38,348.38,1953.0,346.7745,346.7845,346.3768,346.3768,1953.0
2024-09-17 15:10:00,348.45,348.9,348.45,348.82,2806.0,346.4464,346.8939,346.4464,346.8143,2806.0
2024-09-17 15:20:00,348.7,348.79,348.33,348.57,3948.0,346.695,346.7845,346.3271,346.5658,3948.0
2024-09-17 15:30:00,348.41,348.58,348.24,348.33,3940.0,346.4067,346.5757,346.2377,346.3271,3940.0
2024-09-17 15:40:00,348.37,348.56,348.15,348.33,6631.0,346.3669,346.5558,346.1482,346.3271,6631.0
2024-09-17 15:50:00,348.38,349.53,348.38,349.5,37775.0,346.3768,347.5202,346.3768,347.4904,37775.0
2024-09-18 09:30:00,349.79,349.79,347.62,349.17,13312.0,347.7787,347.7787,345.6212,347.1623,13312.0
2024-09-18 09:40:00,349.42,349.63,348.92,349.38,18600.0,347.4109,347.6197,346.9137,347.3711,18600.0
2024-09-18 09:50:00,349.07,349.07,348.49,348.81,3475.0,347.0629,347.0629,346.4862,346.8044,3475.0
2024-09-18 10:00:00,348.84,349.77,348.83,349.77,2736.0,346.8342,347.7589,346.8243,347.7589,2736.0
2024-09-18 10:10:00,349.75,349.75,349.2,349.41,4751.0,347.739,347.739,347.1921,347.4009,4751.0
2024-09-18 10:20:00,349.32,349.69,349.32,349.48,1305.0,347.3114,347.6793,347.3114,347.4705,1305.0
2024-09-18 10:30:00,349.28,349.49,348.68,348.76,3047.0,347.2717,347.4805,346.6751,346.7547,3047.0
2024-09-18 10:40:00,348.76,348.99,348.6,348.75,6121.0,346.7547,346.9833,346.5956,346.7447,6121.0
2024-09-18 10:50:00,348.92,349.31,348.86,348.98,2636.0,346.9137,347.3015,346.8541,346.9734,2636.0
2024-09-18 11:00:00,348.89,349.21,348.88,349.21,3716.0,346.8839,347.2021,346.874,347.2021,3716.0
2024-09-18 11:10:00,349.19,349.29,348.97,349.29,4410.0,347.1822,347.2816,346.9635,347.2816,4410.0
2024-09-18 11:20:00,349.22,349.43,349.0,349.16,7144.0,347.212,347.4208,346.9933,347.1524,7144.0
2024-09-18 11:30:00,349.08,349.62,349.08,349.55,1104.0,347.0728,347.6097,347.0728,347.5401,1104.0
2024-09-18 11:40:00,349.68,350.4,349.68,350.22,6021.0,347.6694,348.3852,347.6694,348.2063,6021.0
2024-09-18 11:50:00,350.08,350.5,350.07,350.5,1100.0,348.0671,348.4847,348.0571,348.4847,1100.0
2024-09-18 12:00:00,350.5,350.5,350.01,350.13,1009.0,348.4847,348.4847,347.9975,348.1168,1009.0
2024-09-18 12:10:00,350.22,350.22,349.91,349.95,2099.0,348.2063,348.2063,347.898,347.9378,2099.0
2024-09-18 12:20:00,349.83,350.13,349.79,349.84,1200.0,347.8185,348.1168,347.7787,347.8285,1200.0
2024-09-18 12:30:00,349.93,350.34,349.79,349.8,2195.0,347.9179,348.3256,347.7787,347.7887,2195.0
2024-09-18 12:40:00,349.79,350.12,349.78,350.12,700.0,347.7787,348.1068,347.7688,348.1068,700.0
2024-09-18 12:50:00,350.17,350.17,349.58,349.58,1417.0,348.1566,348.1566,347.5699,347.5699,1417.0
2024-09-18 13:00:00,349.53,349.96,349.45,349.6,2372.0,347.5202,347.9478,347.4407,347.5898,2372.0
2024-09-18 13:10:00,349.67,349.98,349.52,349.88,6122.0,347.6594,347.9676,347.5103,347.8682,6122.0
2024-09-18 13:20:00,349.87,350.03,349.56,350.03,5027.0,347.8583,348.0174,347.5501,348.0174,5027.0
2024-09-18 13:30:00,349.99,350.29,349.89,350.01,2190.0,347.9776,348.2759,347.8782,347.9975,2190.0
2024-09-18 13:40:00,349.98,349.98,349.5,349.52,2357.0,347.9676,347.9676,347.4904,347.5103,2357.0
2024-09-18 13:50:00,349.53,349.63,349.1,349.4,12143.0,347.5202,347.6197,347.0927,347.391,12143.0
2024-09-18 14:00:00,349.4,351.02,349.0,349.3,17588.0,347.391,349.0017,346.9933,347.2916,17588.0
2024-09-18 14:10:00,349.3,349.3,348.62,348.69,12973.0,347.2916,347.2916,346.6155,346.6851,12973.0
2024-09-18 14:20:00,348.83,348.9,348.21,348.42,5109.0,346.8243,346.8939,346.2078,346.4166,5109.0
2024-09-18 14:30:00,348.55,348.81,347.34,347.7,39105.0,346.5459,346.8044,345.3428,345.7008,39105.0
2024-09-18 14:40:00,347.69,348.6,347.33,348.46,15268.0,345.6908,346.5956,345.3329,346.4564,15268.0
2024-09-18 14:50:00,348.58,348.7,348.17,348.17,2730.0,346.5757,346.695,346.1681,346.1681,2730.0
2024-09-18 15:00:00,347.77,349.8,347.77,349.55,3979.0,345.7704,347.7887,345.7704,347.5401,3979.0
2024-09-18 15:10:00,349.65,349.65,349.37,349.56,1779.0,347.6395,347.6395,347.3612,347.5501,1779.0
2024-09-18 15:20:00,349.72,350.43,348.88,349.55,5773.0,347.7091,348.4151,346.874,347.5401,5773.0
2024-09-18 15:30:00,349.75,349.75,348.88,349.12,12289.0,347.739,347.739,346.874,347.1126,12289.0
2024-09-18 15:40:00,349.36,349.36,348.38,348.79,9395.0,347.3512,347.3512,346.3768,346.7845,9395.0
2024-09-18 15:50:00,348.73,349.69,348.73,349.39,28267.0,346.7248,347.6793,346.7248,347.381,28267.0
2024-09-19 09:30:00,349.67,350.0,347.92,348.92,74373.0,347.6594,347.9875,345.9195,346.9137,74373.0
2024-09-19 09:40:00,348.97,348.97,347.22,348.56,31414.0,346.9635,346.9635,345.2235,346.5558,31414.0
2024-09-19 09:50:00,348.57,348.57,347.53,347.81,19757.0,346.5658,346.5658,345.5317,345.8101,19757.0
2024-09-19 10:00:00,348.0,348.42,347.71,347.81,3517.0,345.999,346.4166,345.7107,345.8101,3517.0
2024-09-19 10:10:00,347.7,348.12,347.17,347.4,20399.0,345.7008,346.1183,345.1738,345.4025,20399.0
2024-09-19 10:20:00,347.39,347.41,346.11,346.69,47319.0,345.3925,345.4124,344.1199,344.6966,47319.0
2024-09-19 10:30:00,346.81,347.26,346.62,346.86,19558.0,344.8159,345.2633,344.627,344.8656,19558.0
2024-09-19 10:40:00,346.89,347.29,346.61,346.91,7130.0,344.8954,345.2931,344.617,344.9153,7130.0
2024-09-19 10:50:00,346.9,347.07,346.37,346.49,4579.0,344.9054,345.0744,344.3784,344.4977,4579.0
2024-09-19 11:00:00,346.29,346.47,344.84,344.84,3752.0,344.2989,344.4778,342.8572,342.8572,3752.0
2024-09-19 11:10:00,345.01,345.24,344.21,344.56,22090.0,343.0262,343.2549,342.2308,342.5788,22090.0
2024-09-19 11:20:00,344.65,345.06,344.56,344.86,3860.0,342.6683,343.0759,342.5788,342.8771,3860.0
2024-09-19 11:30:00,344.9,344.9,344.66,344.81,2500.0,342.9169,342.9169,342.6782,342.8274,2500.0
2024-09-19 11:40:00,344.81,345.46,344.75,345.14,29014.0,342.8274,343.4736,342.7677,343.1555,29014.0
2024-09-19 11:50:00,345.12,345.24,344.77,344.95,43817.0,343.1356,343.2549,342.7876,342.9666,43817.0
2024-09-19 12:00:00,345.11,345.12,344.53,344.57,8803.0,343.1256,343.1356,342.549,342.5888,8803.0
2024-09-19 12:10:00,344.41,344.68,343.99,344.68,2958.0,342.4297,342.6981,342.0121,342.6981,2958.0
2024-09-19 12:20:00,344.59,345.01,344.48,345.0,3164.0,342.6086,343.0262,342.4993,343.0163,3164.0
2024-09-19 12:30:00,345.0,345.76,344.97,345.73,24784.0,343.0163,343.7719,342.9865,343.7421,24784.0
2024-09-19 12:40:00,345.68,345.93,345.33,345.44,13026.0,343.6924,343.9409,343.3444,343.4538,13026.0
2024-09-19 12:50:00,345.43,345.43,344.65,344.66,10026.0,343.4438,343.4438,342.6683,342.6782,10026.0
2024-09-19 13:00:00,344.63,345.59,344.63,345.53,3231.0,342.6484,343.6029,342.6484,343.5432,3231.0
2024-09-19 13:10:00,345.43,345.82,345.4,345.82,3811.0,343.4438,343.8316,343.414,343.8316,3811.0
2024-09-19 13:20:00,345.82,345.82,345.54,345.71,3438.0,343.8316,343.8316,343.5532,343.7222,3438.0
2024-09-19 13:30:00,345.57,346.04,345.57,345.99,5087.0,343.583,344.0503,343.583,344.0006,5087.0
2024-09-19 13:40:00,345.99,346.53,345.99,346.43,2846.0,344.0006,344.5375,344.0006,344.4381,2846.0
2024-09-19 13:50:00,346.43,346.54,346.1,346.16,2486.0,344.4381,344.5474,344.11,344.1696,2486.0
2024-09-19 14:00:00,346.31,346.43,345.93,346.01,2700.0,344.3187,344.4381,343.9409,344.0205,2700.0
2024-09-19 14:10:00,345.89,346.0,345.59,345.85,5825.0,343.9012,344.0105,343.6029,343.8614,5825.0
2024-09-19 14:20:00,345.85,346.08,345.83,346.02,4396.0,343.8614,344.0901,343.8415,344.0304,4396.0
2024-09-19 14:30:00,346.12,346.26,346.01,346.09,2656.0,344.1298,344.269,344.0205,344.1,2656.0
2024-09-19 14:40:00,346.17,346.54,346.09,346.5,10821.0,344.1796,344.5474,344.1,344.5077,10821.0
2024-09-19 14:50:00,346.43,346.58,346.12,346.49,3877.0,344.4381,344.5872,344.1298,344.4977,3877.0
2024-09-19 15:00:00,346.61,347.05,346.61,346.96,5717.0,344.617,345.0545,344.617,344.965,5717.0
2024-09-19 15:10:00,346.94,347.34,346.87,346.97,4850.0,344.9451,345.3428,344.8755,344.975,4850.0
2024-09-19 15:20:00,346.96,347.25,346.78,346.97,6904.0,344.965,345.2533,344.786,344.975,6904.0
2024-09-19 15:30:00,346.93,346.93,346.09,346.67,24217.0,344.9352,344.9352,344.1,344.6767,24217.0
2024-09-19 15:40:00,346.67,347.03,346.38,346.96,27044.0,344.6767,345.0346,344.3883,344.965,27044.0
2024-09-19 15:50:00,346.96,347.25,346.58,346.94,78811.0,344.965,345.2533,344.5872,344.9451,78811.0
2024-09-20 09:30:00,347.05,347.57,344.88,347.57,184905.0,345.0545,345.5715,342.897,345.5715,184905.0
2024-09-20 09:40:00,347.3,348.02,346.5,347.73,38197.0,345.3031,346.0189,344.5077,345.7306,38197.0
2024-09-20 09:50:00,347.73,349.59,347.62,347.91,30481.0,345.7306,347.5799,345.6212,345.9095,30481.0
2024-09-20 10:00:00,347.56,347.81,347.15,347.16,4747.0,345.5616,345.8101,345.1539,345.1639,4747.0
2024-09-20 10:10:00,346.78,346.98,346.04,346.61,4525.0,344.786,344.9849,344.0503,344.617,4525.0
2024-09-20 10:20:00,346.99,347.62,346.89,347.62,3347.0,344.9948,345.6212,344.8954,345.6212,3347.0
2024-09-20 10:30:00,347.63,348.48,347.57,348.48,12753.0,345.6312,346.4763,345.5715,346.4763,12753.0
2024-09-20 10:40:00,348.44,348.74,347.54,347.55,4371.0,346.4365,346.7348,345.5417,345.5516,4371.0
2024-09-20 10:50:00,347.41,347.95,347.41,347.83,12507.0,345.4124,345.9493,345.4124,345.83,12507.0
2024-09-20 11:00:00,347.85,348.05,347.59,347.73,4144.0,345.8499,346.0487,345.5914,345.7306,4144.0
2024-09-20 11:10:00,347.92,348.07,347.6,347.84,2303.0,345.9195,346.0686,345.6013,345.84,2303.0
2024-09-20 11:20:00,347.78,347.99,347.63,347.74,5393.0,345.7803,345.9891,345.6312,345.7405,5393.0
2024-09-20 11:30:00,347.66,347.66,347.0,347.39,6067.0,345.661,345.661,345.0048,345.3925,6067.0
2024-09-20 11:40:00,347.22,348.0,347.22,347.85,2210.0,345.2235,345.999,345.2235,345.8499,2210.0
2024-09-20 11:50:00,347.71,347.97,347.43,347.86,2463.0,345.7107,345.9692,345.4323,345.8598,2463.0
2024-09-20 12:00:00,347.69,348.3,347.69,347.85,3536.0,345.6908,346.2973,345.6908,345.8499,3536.0
2024-09-20 12:10:00,347.84,347.89,347.71,347.75,700.0,345.84,345.8897,345.7107,345.7505,700.0
2024-09-20 12:20:00,347.66,348.02,347.51,347.82,3181.0,345.661,346.0189,345.5118,345.8201,3181.0
2024-09-20 12:30:00,347.65,347.74,347.52,347.71,777.0,345.651,345.7405,345.5218,345.7107,777.0
2024-09-20 12:40:00,347.61,347.66,347.54,347.64,700.0,345.6113,345.661,345.5417,345.6411,700.0
2024-09-20 12:50:00,347.53,347.57,347.48,347.5,2936.0,345.5317,345.5715,345.482,345.5019,2936.0
2024-09-20 13:00:00,347.49,347.67,347.33,347.61,4232.0,345.492,345.6709,345.3329,345.6113,4232.0
2024-09-20 13:10:00,347.67,348.16,347.67,348.16,8118.0,345.6709,346.1581,345.6709,346.1581,8118.0
2024-09-20 13:20:00,348.08,348.42,347.91,348.39,1900.0,346.0786,346.4166,345.9095,346.3868,1900.0
2024-09-20 13:30:00,348.38,348.42,347.98,348.42,2400.0,346.3768,346.4166,345.9791,346.4166,2400.0
2024-09-20 13:40:00,348.37,348.64,348.18,348.36,4940.0,346.3669,346.6354,346.178,346.357,4940.0
2024-09-20 13:50:00,348.37,348.54,348.02,348.06,8916.0,346.3669,346.5359,346.0189,346.0587,8916.0
2024-09-20 14:00:00,348.12,348.2,347.77,347.87,14909.0,346.1183,346.1979,345.7704,345.8698,14909.0
2024-09-20 14:10:00,347.87,348.13,347.59,348.13,3367.0,345.8698,346.1283,345.5914,346.1283,3367.0
2024-09-20 14:20:00,347.82,347.82,346.9,347.0,13197.0,345.8201,345.8201,344.9054,345.0048,13197.0
2024-09-20 14:30:00,347.0,347.0,346.42,346.63,4643.0,345.0048,345.0048,344.4281,344.6369,4643.0
2024-09-20 14:40:00,346.63,346.79,346.31,346.32,4116.0,344.6369,344.796,344.3187,344.3287,4116.0
2024-09-20 14:50:00,346.32,347.19,346.32,347.13,4702.0,344.3287,345.1937,344.3287,345.134,4702.0
2024-09-20 15:00:00,346.95,347.02,346.68,346.76,15670.0,344.9551,345.0247,344.6866,344.7662,15670.0
2024-09-20 15:10:00,346.75,346.84,346.32,346.84,12615.0,344.7562,344.8457,344.3287,344.8457,12615.0
2024-09-20 15:20:00,346.82,347.06,346.24,346.71,17853.0,344.8258,345.0644,344.2492,344.7164,17853.0
2024-09-20 15:30:00,346.55,347.41,346.34,347.27,25224.0,344.5574,345.4124,344.3486,345.2732,25224.0
2024-09-20 15:40:00,347.1,347.47,346.94,347.14,15337.0,345.1042,345.4721,344.9451,345.144,15337.0
2024-09-20 15:50:00,347.38,347.45,346.32,347.2,104656.0,345.3826,345.4522,344.3287,345.2036,104656.0
2024-09-23 09:30:00,348.0,348.63,346.41,347.5,25456.0,345.999,346.6254,344.4182,345.5019,25456.0
2024-09-23 09:40:00,347.51,348.37,347.35,347.47,17888.0,345.5118,346.3669,345.3528,345.4721,17888.0
2024-09-23 09:50:00,347.16,348.55,347.11,348.23,18124.0,345.1639,346.5459,345.1141,346.2277,18124.0
2024-09-23 10:00:00,348.28,348.64,347.99,348.39,10527.0,346.2774,346.6354,345.9891,346.3868,10527.0
2024-09-23 10:10:00,348.35,348.5,348.05,348.2,9717.0,346.347,346.4962,346.0487,346.1979,9717.0
2024-09-23 10:20:00,348.51,349.18,348.48,349.18,7228.0,346.5061,347.1722,346.4763,347.1722,7228.0
2024-09-23 10:30:00,349.19,349.35,349.19,349.29,3351.0,347.1822,347.3413,347.1822,347.2816,3351.0
2024-09-23 10:40:00,349.5,349.62,349.25,349.25,7364.0,347.4904,347.6097,347.2418,347.2418,7364.0
2024-09-23 10:50:00,349.31,350.0,349.19,349.86,8928.0,347.3015,347.9875,347.1822,347.8483,8928.0
2024-09-23 11:00:00,350.16,350.52,350.0,350.18,3956.0,348.1466,348.5045,347.9875,348.1665,3956.0
2024-09-23 11:10:00,350.05,350.77,350.05,350.58,2426.0,348.0372,348.7531,348.0372,348.5642,2426.0
2024-09-23 11:20:00,350.78,351.19,350.74,350.77,12075.0,348.763,349.1707,348.7233,348.7531,12075.0
2024-09-23 11:30:00,350.77,350.78,349.91,349.95,3852.0,348.7531,348.763,347.898,347.9378,3852.0
2024-09-23 11:40:00,349.94,350.11,349.71,350.01,5434.0,347.9279,348.0969,347.6992,347.9975,5434.0
2024-09-23 11:50:00,350.08,350.09,349.44,349.44,1912.0,348.0671,348.077,347.4308,347.4308,1912.0
2024-09-23 12:00:00,349.41,349.63,349.21,349.63,7373.0,347.4009,347.6197,347.2021,347.6197,7373.0
2024-09-23 12:10:00,349.63,349.63,349.2,349.6,1942.0,347.6197,347.6197,347.1921,347.5898,1942.0
2024-09-23 12:20:00,349.57,349.81,349.57,349.68,956.0,347.56,347.7986,347.56,347.6694,956.0
2024-09-23 12:30:00,349.68,349.69,348.82,348.84,4437.0,347.6694,347.6793,346.8143,346.8342,4437.0
2024-09-23 12:40:00,348.8,348.8,348.27,348.33,2148.0,346.7944,346.7944,346.2675,346.3271,2148.0
2024-09-23 12:50:00,348.34,348.56,347.91,348.05,3624.0,346.3371,346.5558,345.9095,346.0487,3624.0
2024-09-23 13:00:00,348.2,348.21,347.94,347.99,1418.0,346.1979,346.2078,345.9394,345.9891,1418.0
2024-09-23 13:10:00,348.11,348.26,347.99,348.17,2962.0,346.1084,346.2575,345.9891,346.1681,2962.0
2024-09-23 13:20:00,348.05,348.38,348.05,348.3,3031.0,346.0487,346.3768,346.0487,346.2973,3031.0
2024-09-23 13:30:00,348.25,348.39,348.04,348.05,2032.0,346.2476,346.3868,346.0388,346.0487,2032.0
2024-09-23 13:40:00,348.04,348.36,348.04,348.22,2729.0,346.0388,346.357,346.0388,346.2178,2729.0
2024-09-23 13:50:00,348.11,348.26,347.7,347.7,3577.0,346.1084,346.2575,345.7008,345.7008,3577.0
2024-09-23 14:00:00,347.72,348.28,347.7,348.28,7141.0,345.7206,346.2774,345.7008,346.2774,7141.0
2024-09-23 14:10:00,348.29,348.36,347.86,347.86,4144.0,346.2874,346.357,345.8598,345.8598,4144.0
2024-09-23 14:20:00,348.06,348.35,347.91,348.32,3332.0,346.0587,346.347,345.9095,346.3172,3332.0
2024-09-23 14:30:00,348.19,348.28,348.19,348.28,680.0,346.1879,346.2774,346.1879,346.2774,680.0
2024-09-23 14:40:00,348.14,348.22,348.01,348.01,4739.0,346.1382,346.2178,346.009,346.009,4739.0
2024-09-23 14:50:00,347.93,347.97,347.66,347.75,2879.0,345.9294,345.9692,345.661,345.7505,2879.0
2024-09-23 15:00:00,347.7,347.7,347.33,347.33,12594.0,345.7008,345.7008,345.3329,345.3329,12594.0
2024-09-23 15:10:00,347.49,347.76,347.37,347.76,9116.0,345.492,345.7604,345.3727,345.7604,9116.0
2024-09-23 15:20:00,347.74,347.78,347.36,347.53,6143.0,345.7405,345.7803,345.3627,345.5317,6143.0
2024-09-23 15:30:00,347.63,348.5,347.51,348.42,12844.0,345.6312,346.4962,345.5118,346.4166,12844.0
2024-09-23 15:40:00,348.3,348.35,348.15,348.15,20134.0,346.2973,346.347,346.1482,346.1482,20134.0
2024-09-23 15:50:00,348.28,348.8,347.97,348.52,78459.0,346.2774,346.7944,345.9692,346.516,78459.0
2024-09-24 09:30:00,346.51,348.01,344.83,346.79,22813.0,344.5176,346.009,342.8473,344.796,22813.0
2024-09-24 09:40:00,346.67,347.3,346.28,347.01,4752.0,344.6767,345.3031,344.2889,345.0147,4752.0
2024-09-24 09:50:00,346.95,347.45,346.66,346.74,4804.0,344.9551,345.4522,344.6667,344.7463,4804.0
2024-09-24 10:00:00,347.02,347.75,346.86,347.64,11214.0,345.0247,345.7505,344.8656,345.6411,11214.0
2024-09-24 10:10:00,347.9,347.9,347.08,347.62,4242.0,345.8996,345.8996,345.0843,345.6212,4242.0
2024-09-24 10:20:00,347.42,347.95,347.42,347.88,7913.0,345.4224,345.9493,345.4224,345.8797,7913.0
2024-09-24 10:30:00,347.69,347.83,347.29,347.3,2148.0,345.6908,345.83,345.2931,345.3031,2148.0
2024-09-24 10:40:00,347.76,347.92,347.59,347.78,1881.0,345.7604,345.9195,345.5914,345.7803,1881.0
2024-09-24 10:50:00,347.73,347.96,347.45,347.48,3196.0,345.7306,345.9593,345.4522,345.482,3196.0
2024-09-24 11:00:00,347.44,347.45,346.79,347.02,961.0,345.4423,345.4522,344.796,345.0247,961.0
2024-09-24 11:10:00,347.05,347.09,346.72,347.09,1566.0,345.0545,345.0943,344.7264,345.0943,1566.0
2024-09-24 11:20:00,347.09,347.21,346.88,347.07,1000.0,345.0943,345.2136,344.8855,345.0744,1000.0
2024-09-24 11:30:00,347.0,347.14,347.0,347.13,582.0,345.0048,345.144,345.0048,345.134,582.0
2024-09-24 11:40:00,346.92,347.15,346.73,346.87,8711.0,344.9252,345.1539,344.7363,344.8755,8711.0
2024-09-24 11:50:00,346.7,347.03,346.64,347.03,3203.0,344.7065,345.0346,344.6469,345.0346,3203.0
2024-09-24 12:00:00,347.03,347.27,346.76,347.27,3707.0,345.0346,345.2732,344.7662,345.2732,3707.0
2024-09-24 12:10:00,347.04,347.04,346.9,346.99,1029.0,345.0446,345.0446,344.9054,344.9948,1029.0
2024-09-24 12:20:00,346.89,346.98,346.82,346.9,1220.0,344.8954,344.9849,344.8258,344.9054,1220.0
2024-09-24 12:30:00,346.83,347.03,346.65,346.65,2453.0,344.8358,345.0346,344.6568,344.6568,2453.0
2024-09-24 12:40:00,347.11,347.11,346.86,346.86,3281.0,345.1141,345.1141,344.8656,344.8656,3281.0
2024-09-24 12:50:00,346.85,346.9,346.68,346.79,3774.0,344.8556,344.9054,344.6866,344.796,3774.0
2024-09-24 13:00:00,346.64,346.93,346.63,346.93,1096.0,344.6469,344.9352,344.6369,344.9352,1096.0
2024-09-24 13:10:00,346.77,346.97,346.77,346.85,6719.0,344.7761,344.975,344.7761,344.8556,6719.0
2024-09-24 13:20:00,346.86,346.96,346.66,346.75,3409.0,344.8656,344.965,344.6667,344.7562,3409.0
2024-09-24 13:30:00,346.86,346.86,346.7,346.75,2984.0,344.8656,344.8656,344.7065,344.7562,2984.0
2024-09-24 13:40:00,346.75,346.98,346.64,346.98,4567.0,344.7562,344.9849,344.6469,344.9849,4567.0
2024-09-24 13:50:00,346.85,346.9,346.84,346.87,1734.0,344.8556,344.9054,344.8457,344.8755,1734.0
2024-09-24 14:00:00,346.87,346.97,346.75,346.9,2094.0,344.8755,344.975,344.7562,344.9054,2094.0
2024-09-24 14:10:00,346.9,346.9,346.76,346.77,2497.0,344.9054,344.9054,344.7662,344.7761,2497.0
2024-09-24 14:20:00,346.86,346.92,346.61,346.67,4398.0,344.8656,344.9252,344.617,344.6767,4398.0
2024-09-24 14:30:00,346.61,346.67,346.22,346.54,5331.0,344.617,344.6767,344.2293,344.5474,5331.0
2024-09-24 14:40:00,346.64,346.95,346.64,346.8,12780.0,344.6469,344.9551,344.6469,344.8059,12780.0
2024-09-24 14:50:00,346.8,346.97,346.72,346.97,4458.0,344.8059,344.975,344.7264,344.975,4458.0
2024-09-24 15:00:00,346.91,347.06,346.8,346.81,5050.0,344.9153,345.0644,344.8059,344.8159,5050.0
2024-09-24 15:10:00,346.79,346.99,346.7,346.7,8800.0,344.796,344.9948,344.7065,344.7065,8800.0
2024-09-24 15:20:00,346.65,346.84,346.46,346.68,4366.0,344.6568,344.8457,344.4679,344.6866,4366.0
2024-09-24 15:30:00,346.74,346.88,346.11,346.19,5755.0,344.7463,344.8855,344.1199,344.1994,5755.0
2024-09-24 15:40:00,346.13,346.58,346.11,346.29,9040.0,344.1398,344.5872,344.1199,344.2989,9040.0
2024-09-24 15:50:00,346.36,347.73,346.36,347.62,44912.0,344.3685,345.7306,344.3685,345.6212,44912.0
2024-09-25 09:30:00,348.0,348.98,346.42,348.7,12448.0,345.999,346.9734,344.4281,346.695,12448.0
2024-09-25 09:40:00,347.55,348.35,347.39,348.21,8199.0,345.5516,346.347,345.3925,346.2078,8199.0
2024-09-25 09:50:00,348.33,348.84,347.63,347.7,14605.0,346.3271,346.8342,345.6312,345.7008,14605.0
2024-09-25 10:00:00,347.59,347.74,346.88,347.27,4836.0,345.5914,345.7405,344.8855,345.2732,4836.0
2024-09-25 10:10:00,347.43,347.81,347.14,347.61,2412.0,345.4323,345.8101,345.144,345.6113,2412.0
2024-09-25 10:20:00,347.28,347.42,346.98,347.27,2590.0,345.2832,345.4224,344.9849,345.2732,2590.0
2024-09-25 10:30:00,347.37,347.5,346.87,347.3,6639.0,345.3727,345.5019,344.8755,345.3031,6639.0
2024-09-25 10:40:00,347.31,347.77,347.31,347.59,12138.0,345.313,345.7704,345.313,345.5914,12138.0
2024-09-25 10:50:00,347.72,348.76,347.72,348.13,6720.0,345.7206,346.7547,345.7206,346.1283,6720.0
2024-09-25 11:00:00,348.25,348.85,348.21,348.56,3481.0,346.2476,346.8441,346.2078,346.5558,3481.0
2024-09-25 11:10:00,348.6,348.73,348.37,348.44,4834.0,346.5956,346.7248,346.3669,346.4365,4834.0
2024-09-25 11:20:00,348.25,348.46,348.17,348.46,1895.0,346.2476,346.4564,346.1681,346.4564,1895.0
2024-09-25 11:30:00,348.41,348.52,347.75,347.85,2688.0,346.4067,346.516,345.7505,345.8499,2688.0
2024-09-25 11:40:00,347.95,348.27,347.91,348.27,1140.0,345.9493,346.2675,345.9095,346.2675,1140.0
2024-09-25 11:50:00,348.18,348.82,348.17,348.73,1146.0,346.178,346.8143,346.1681,346.7248,1146.0
2024-09-25 12:00:00,348.8,348.85,348.51,348.85,1100.0,346.7944,346.8441,346.5061,346.8441,1100.0
2024-09-25 12:10:00,349.2,349.2,348.75,348.75,4767.0,347.1921,347.1921,346.7447,346.7447,4767.0
2024-09-25 12:20:00,348.74,348.8,348.5,348.8,900.0,346.7348,346.7944,346.4962,346.7944,900.0
2024-09-25 12:30:00,348.77,348.85,348.12,348.22,1918.0,346.7646,346.8441,346.1183,346.2178,1918.0
2024-09-25 12:40:00,348.32,348.53,348.18,348.53,1911.0,346.3172,346.526,346.178,346.526,1911.0
2024-09-25 12:50:00,348.57,348.91,348.5,348.73,2273.0,346.5658,346.9038,346.4962,346.7248,2273.0
2024-09-25 13:00:00,348.56,348.7,348.28,348.28,2002.0,346.5558,346.695,346.2774,346.2774,2002.0
2024-09-25 13:10:00,348.41,348.61,348.39,348.47,1231.0,346.4067,346.6055,346.3868,346.4663,1231.0
2024-09-25 13:20:00,348.4,348.4,347.86,347.87,2758.0,346.3967,346.3967,345.8598,345.8698,2758.0
2024-09-25 13:30:00,347.9,348.01,347.77,348.0,1730.0,345.8996,346.009,345.7704,345.999,1730.0
2024-09-25 13:40:00,348.08,348.29,347.78,348.28,3638.0,346.0786,346.2874,345.7803,346.2774,3638.0
2024-09-25 13:50:00,348.3,348.5,348.3,348.43,969.0,346.2973,346.4962,346.2973,346.4266,969.0
2024-09-25 14:00:00,348.23,348.23,347.95,347.95,1988.0,346.2277,346.2277,345.9493,345.9493,1988.0
2024-09-25 14:10:00,347.95,347.95,347.48,347.6,3044.0,345.9493,345.9493,345.482,345.6013,3044.0
2024-09-25 14:20:00,347.71,347.98,347.69,347.98,2702.0,345.7107,345.9791,345.6908,345.9791,2702.0
2024-09-25 14:30:00,347.83,347.86,347.4,347.4,6768.0,345.83,345.8598,345.4025,345.4025,6768.0
2024-09-25 14:40:00,347.4,347.49,347.05,347.06,6938.0,345.4025,345.492,345.0545,345.0644,6938.0
2024-09-25 14:50:00,347.14,347.21,346.87,346.96,15610.0,345.144,345.2136,344.8755,344.965,15610.0
2024-09-25 15:00:00,346.9,346.9,346.62,346.73,8782.0,344.9054,344.9054,344.627,344.7363,8782.0
2024-09-25 15:10:00,346.73,346.73,346.53,346.58,5638.0,344.7363,344.7363,344.5375,344.5872,5638.0
2024-09-25 15:20:00,346.58,346.7,346.25,346.36,5565.0,344.5872,344.7065,344.2591,344.3685,5565.0
2024-09-25 15:30:00,346.33,346.81,346.31,346.33,5848.0,344.3386,344.8159,344.3187,344.3386,5848.0
2024-09-25 15:40:00,346.33,346.68,346.26,346.4,6056.0,344.3386,344.6866,344.269,344.4082,6056.0
2024-09-25 15:50:00,346.57,347.06,346.32,347.05,27904.0,344.5773,345.0644,344.3287,345.0545,27904.0
2024-09-26 09:30:00,346.27,346.97,345.15,345.48,8752.0,344.279,344.975,343.1654,343.4935,8752.0
2024-09-26 09:40:00,345.24,346.34,345.05,346.34,2431.0,343.2549,344.3486,343.066,344.3486,2431.0
2024-09-26 09:50:00,347.13,347.39,347.08,347.09,2520.0,345.134,345.3925,345.0843,345.0943,2520.0
2024-09-26 10:00:00,347.11,347.25,346.35,346.86,4013.0,345.1141,345.2533,344.3585,344.8656,4013.0
2024-09-26 10:10:00,346.87,347.07,346.35,346.99,2538.0,344.8755,345.0744,344.3585,344.9948,2538.0
2024-09-26 10:20:00,346.68,347.12,346.55,347.12,2230.0,344.6866,345.1241,344.5574,345.1241,2230.0
2024-09-26 10:30:00,347.63,348.76,347.63,348.75,2019.0,345.6312,346.7547,345.6312,346.7447,2019.0
2024-09-26 10:40:00,348.55,349.15,348.5,349.03,2216.0,346.5459,347.1424,346.4962,347.0231,2216.0
2024-09-26 10:50:00,349.31,349.61,348.63,349.11,9066.0,347.3015,347.5998,346.6254,347.1026,9066.0
2024-09-26 11:00:00,349.35,349.66,348.6,348.62,2830.0,347.3413,347.6495,346.5956,346.6155,2830.0
2024-09-26 11:10:00,348.43,348.52,348.0,348.38,2131.0,346.4266,346.516,345.999,346.3768,2131.0
2024-09-26 11:20:00,348.57,348.57,347.95,347.95,1844.0,346.5658,346.5658,345.9493,345.9493,1844.0
2024-09-26 11:30:00,348.04,348.11,347.65,347.93,1399.0,346.0388,346.1084,345.651,345.9294,1399.0
2024-09-26 11:40:00,348.2,348.2,347.7,347.7,1500.0,346.1979,346.1979,345.7008,345.7008,1500.0
2024-09-26 11:50:00,347.7,347.88,347.61,347.88,1074.0,345.7008,345.8797,345.6113,345.8797,1074.0
2024-09-26 12:00:00,347.72,347.85,347.44,347.44,1393.0,345.7206,345.8499,345.4423,345.4423,1393.0
2024-09-26 12:10:00,347.21,347.58,347.21,347.51,1507.0,345.2136,345.5814,345.2136,345.5118,1507.0
2024-09-26 12:20:00,347.57,347.58,347.3,347.3,1100.0,345.5715,345.5814,345.3031,345.3031,1100.0
2024-09-26 12:30:00,347.41,347.46,347.23,347.46,915.0,345.4124,345.4621,345.2335,345.4621,915.0
2024-09-26 12:40:00,347.66,347.86,347.56,347.56,1374.0,345.661,345.8598,345.5616,345.5616,1374.0
2024-09-26 12:50:00,347.62,347.78,347.62,347.78,659.0,345.6212,345.7803,345.6212,345.7803,659.0
2024-09-26 13:00:00,347.99,348.48,347.99,348.26,1585.0,345.9891,346.4763,345.9891,346.2575,1585.0
2024-09-26 13:10:00,348.0,348.3,347.86,348.19,2095.0,345.999,346.2973,345.8598,346.1879,2095.0
2024-09-26 13:20:00,348.19,348.43,348.19,348.35,1136.0,346.1879,346.4266,346.1879,346.347,1136.0
2024-09-26 13:30:00,348.4,348.66,348.4,348.47,1270.0,346.3967,346.6552,346.3967,346.4663,1270.0
2024-09-26 13:40:00,348.42,348.77,347.79,347.88,1807.0,346.4166,346.7646,345.7902,345.8797,1807.0
2024-09-26 13:50:00,348.26,348.51,347.88,348.11,1857.0,346.2575,346.5061,345.8797,346.1084,1857.0
2024-09-26 14:00:00,347.95,348.01,347.63,347.74,2746.0,345.9493,346.009,345.6312,345.7405,2746.0
2024-09-26 14:10:00,347.76,348.12,347.76,347.96,1168.0,345.7604,346.1183,345.7604,345.9593,1168.0
2024-09-26 14:20:00,347.9,347.91,347.44,347.49,1469.0,345.8996,345.9095,345.4423,345.492,1469.0
2024-09-26 14:30:00,347.39,347.47,347.09,347.09,4115.0,345.3925,345.4721,345.0943,345.0943,4115.0
2024-09-26 14:40:00,347.17,347.18,347.12,347.17,1214.0,345.1738,345.1837,345.1241,345.1738,1214.0
2024-09-26 14:50:00,347.24,347.24,346.94,347.15,3112.0,345.2434,345.2434,344.9451,345.1539,3112.0
2024-09-26 15:00:00,347.06,347.09,346.79,346.8,2071.0,345.0644,345.0943,344.796,344.8059,2071.0
2024-09-26 15:10:00,346.76,346.9,346.58,346.58,1411.0,344.7662,344.9054,344.5872,344.5872,1411.0
2024-09-26 15:20:00,346.49,346.67,346.28,346.44,6563.0,344.4977,344.6767,344.2889,344.448,6563.0
2024-09-26 15:30:00,346.46,346.69,346.09,346.69,9759.0,344.4679,344.6966,344.1,344.6966,9759.0
2024-09-26 15:40:00,346.75,347.07,346.62,346.9,8106.0,344.7562,345.0744,344.627,344.9054,8106.0
2024-09-26 15:50:00,347.06,347.33,346.8,347.24,20005.0,345.0644,345.3329,344.8059,345.2434,20005.0
2024-09-27 09:30:00,346.51,347.93,346.12,347.93,10784.0,344.5176,345.9294,344.1298,345.9294,10784.0
2024-09-27 09:40:00,347.92,348.05,346.72,347.38,8013.0,345.9195,346.0487,344.7264,345.3826,8013.0
2024-09-27 09:50:00,347.52,348.03,347.18,348.03,8417.0,345.5218,346.0289,345.1837,346.0289,8417.0
2024-09-27 10:00:00,347.76,348.03,346.49,347.38,5282.0,345.7604,346.0289,344.4977,345.3826,5282.0
2024-09-27 10:10:00,347.06,348.25,346.69,348.25,5290.0,345.0644,346.2476,344.6966,346.2476,5290.0
2024-09-27 10:20:00,348.36,348.93,347.69,348.81,3900.0,346.357,346.9237,345.6908,346.8044,3900.0
2024-09-27 10:30:00,348.82,349.34,348.63,348.63,4569.0,346.8143,347.3313,346.6254,346.6254,4569.0
2024-09-27 10:40:00,348.47,348.72,347.73,348.09,2350.0,346.4663,346.7149,345.7306,346.0885,2350.0
2024-09-27 10:50:00,348.37,348.65,348.08,348.42,5596.0,346.3669,346.6453,346.0786,346.4166,5596.0
2024-09-27 11:00:00,348.26,349.24,348.23,349.11,4437.0,346.2575,347.2319,346.2277,347.1026,4437.0
2024-09-27 11:10:00,349.12,349.41,349.07,349.3,3262.0,347.1126,347.4009,347.0629,347.2916,3262.0
2024-09-27 11:20:00,349.37,349.71,349.04,349.04,3604.0,347.3612,347.6992,347.0331,347.0331,3604.0
2024-09-27 11:30:00,349.42,349.87,349.14,349.87,6019.0,347.4109,347.8583,347.1325,347.8583,6019.0
2024-09-27 11:40:00,349.52,349.53,348.93,348.94,3286.0,347.5103,347.5202,346.9237,346.9336,3286.0
2024-09-27 11:50:00,348.95,349.11,348.74,348.77,2383.0,346.9436,347.1026,346.7348,346.7646,2383.0
2024-09-27 12:00:00,348.87,348.96,348.44,348.52,2201.0,346.864,346.9535,346.4365,346.516,2201.0
2024-09-27 12:10:00,348.7,348.71,348.45,348.59,1526.0,346.695,346.7049,346.4464,346.5856,1526.0
2024-09-27 12:20:00,348.48,348.48,348.04,348.06,2427.0,346.4763,346.4763,346.0388,346.0587,2427.0
2024-09-27 12:30:00,348.05,348.35,348.01,348.35,1100.0,346.0487,346.347,346.009,346.347,1100.0
2024-09-27 12:40:00,348.28,348.28,348.06,348.2,500.0,346.2774,346.2774,346.0587,346.1979,500.0
2024-09-27 12:50:00,348.23,348.4,348.22,348.3,2041.0,346.2277,346.3967,346.2178,346.2973,2041.0
2024-09-27 13:00:00,348.41,348.41,347.64,347.67,2499.0,346.4067,346.4067,345.6411,345.6709,2499.0
2024-09-27 13:10:00,347.63,347.93,347.5,347.78,3990.0,345.6312,345.9294,345.5019,345.7803,3990.0
2024-09-27 13:20:00,347.77,347.77,347.6,347.6,1287.0,345.7704,345.7704,345.6013,345.6013,1287.0
2024-09-27 13:30:00,347.57,347.57,347.33,347.33,1200.0,345.5715,345.5715,345.3329,345.3329,1200.0
2024-09-27 13:40:00,347.51,348.0,347.33,348.0,3596.0,345.5118,345.999,345.3329,345.999,3596.0
2024-09-27 13:50:00,347.89,348.02,347.63,347.63,1349.0,345.8897,346.0189,345.6312,345.6312,1349.0
2024-09-27 14:00:00,347.65,347.93,347.53,347.53,1970.0,345.651,345.9294,345.5317,345.5317,1970.0
2024-09-27 14:10:00,347.73,347.73,347.29,347.36,1702.0,345.7306,345.7306,345.2931,345.3627,1702.0
2024-09-27 14:20:00,347.46,347.9,347.35,347.9,4034.0,345.4621,345.8996,345.3528,345.8996,4034.0
2024-09-27 14:30:00,347.84,347.84,347.61,347.68,708.0,345.84,345.84,345.6113,345.6809,708.0
2024-09-27 14:40:00,347.74,348.15,347.31,348.15,6198.0,345.7405,346.1482,345.313,346.1482,6198.0
2024-09-27 14:50:00,347.97,348.13,347.71,347.95,3500.0,345.9692,346.1283,345.7107,345.9493,3500.0
2024-09-27 15:00:00,348.22,348.36,347.88,347.88,5483.0,346.2178,346.357,345.8797,345.8797,5483.0
2024-09-27 15:10:00,347.96,348.29,347.88,348.03,5218.0,345.9593,346.2874,345.8797,346.0289,5218.0
2024-09-27 15:20:00,348.03,348.13,347.75,347.82,8953.0,346.0289,346.1283,345.7505,345.8201,8953.0
2024-09-27 15:30:00,347.79,348.14,347.78,348.02,7408.0,345.7902,346.1382,345.7803,346.0189,7408.0
2024-09-27 15:40:00,347.91,348.0,347.5,347.52,7406.0,345.9095,345.999,345.5019,345.5218,7406.0
2024-09-27 15:50:00,347.51,348.12,347.31,347.58,26675.0,345.5118,346.1183,345.313,345.5814,26675.0
2024-09-30 09:30:00,347.67,347.67,345.05,345.19,15966.0,345.6709,345.6709,343.066,343.2052,15966.0
2024-09-30 09:40:00,345.23,345.23,344.0,344.67,6403.0,343.245,343.245,342.022,342.6882,6403.0
2024-09-30 09:50:00,344.47,345.14,344.16,344.79,140348.0,342.4893,343.1555,342.1811,342.8075,140348.0
2024-09-30 10:00:00,344.75,345.26,344.51,345.22,3262.0,342.7677,343.2748,342.5291,343.235,3262.0
2024-09-30 10:10:00,344.75,345.0,344.24,344.83,3763.0,342.7677,343.0163,342.2607,342.8473,3763.0
2024-09-30 10:20:00,344.99,345.49,344.99,345.14,3936.0,343.0063,343.5035,343.0063,343.1555,3936.0
2024-09-30 10:30:00,344.87,345.01,344.15,344.48,9916.0,342.887,343.0262,342.1712,342.4993,9916.0
2024-09-30 10:40:00,344.5,346.16,344.38,346.06,13514.0,342.5192,344.1696,342.3998,344.0702,13514.0
2024-09-30 10:50:00,346.16,346.52,346.12,346.15,12405.0,344.1696,344.5275,344.1298,344.1597,12405.0
2024-09-30 11:00:00,346.29,346.3,345.42,345.45,8099.0,344.2989,344.3088,343.4339,343.4637,8099.0
2024-09-30 11:10:00,345.4,345.72,345.21,345.57,7194.0,343.414,343.7321,343.2251,343.583,7194.0
2024-09-30 11:20:00,345.45,345.63,345.06,345.06,2344.0,343.4637,343.6427,343.0759,343.0759,2344.0
2024-09-30 11:30:00,344.99,345.27,344.98,345.15,4378.0,343.0063,343.2847,342.9964,343.1654,4378.0
2024-09-30 11:40:00,345.11,345.2,344.76,344.76,13838.0,343.1256,343.2151,342.7777,342.7777,13838.0
2024-09-30 11:50:00,344.72,345.24,344.72,345.17,2575.0,342.7379,343.2549,342.7379,343.1853,2575.0
2024-09-30 12:00:00,345.02,345.28,344.81,345.28,3541.0,343.0362,343.2947,342.8274,343.2947,3541.0
2024-09-30 12:10:00,345.17,345.9,345.12,345.17,50040.0,343.1853,343.9111,343.1356,343.1853,50040.0
2024-09-30 12:20:00,345.31,345.43,345.31,345.43,269.0,343.3245,343.4438,343.3245,343.4438,269.0
2024-09-30 12:30:00,345.3,345.3,345.29,345.3,100.0,343.3146,343.3146,343.3046,343.3146,100.0
2024-09-30 12:40:00,345.24,345.33,345.07,345.07,1515.0,343.2549,343.3444,343.0859,343.0859,1515.0
2024-09-30 12:50:00,344.96,345.11,344.91,345.0,1490.0,342.9765,343.1256,342.9268,343.0163,1490.0
2024-09-30 13:00:00,344.86,345.45,344.83,345.31,4245.0,342.8771,343.4637,342.8473,343.3245,4245.0
2024-09-30 13:10:00,345.09,345.38,345.09,345.38,2851.0,343.1058,343.3941,343.1058,343.3941,2851.0
2024-09-30 13:20:00,345.31,345.31,344.8,344.86,1306.0,343.3245,343.3245,342.8174,342.8771,1306.0
2024-09-30 13:30:00,345.05,345.1,344.63,344.82,12830.0,343.066,343.1157,342.6484,342.8373,12830.0
2024-09-30 13:40:00,344.82,345.06,344.82,345.0,2622.0,342.8373,343.0759,342.8373,343.0163,2622.0
2024-09-30 13:50:00,345.0,345.03,344.46,344.5,4310.0,343.0163,343.0461,342.4794,342.5192,4310.0
2024-09-30 14:00:00,344.26,344.72,344.26,344.64,1884.0,342.2805,342.7379,342.2805,342.6584,1884.0
2024-09-30 14:10:00,344.7,344.7,344.39,344.44,3745.0,342.718,342.718,342.4098,342.4595,3745.0
2024-09-30 14:20:00,344.26,344.5,343.91,344.29,4423.0,342.2805,342.5192,341.9325,342.3104,4423.0
2024-09-30 14:30:00,344.29,344.7,344.28,344.48,3412.0,342.3104,342.718,342.3004,342.4993,3412.0
2024-09-30 14:40:00,344.88,345.19,344.6,345.06,8701.0,342.897,343.2052,342.6186,343.0759,8701.0
2024-09-30 14:50:00,345.06,345.12,344.8,344.98,3297.0,343.0759,343.1356,342.8174,342.9964,3297.0
2024-09-30 15:00:00,344.79,344.82,344.4,344.55,6925.0,342.8075,342.8373,342.4197,342.5689,6925.0
2024-09-30 15:10:00,344.59,345.42,344.54,345.24,6901.0,342.6086,343.4339,342.5589,343.2549,6901.0
2024-09-30 15:20:00,345.31,345.5,345.09,345.09,10807.0,343.3245,343.5134,343.1058,343.1058,10807.0
2024-09-30 15:30:00,345.13,346.0,345.13,345.81,19622.0,343.1455,344.0105,343.1455,343.8216,19622.0
2024-09-30 15:40:00,345.77,346.22,345.44,346.12,30427.0,343.7819,344.2293,343.4538,344.1298,30427.0
2024-09-30 15:50:00,346.12,346.36,345.85,346.06,166911.0,344.1298,344.3685,343.8614,344.0702,166911.0
2024-10-01 09:30:00,348.88,350.0,345.43,346.49,19233.0,346.874,347.9875,343.4438,344.4977,19233.0
2024-10-01 09:40:00,346.31,347.08,345.54,346.42,18695.0,344.3187,345.0843,343.5532,344.4281,18695.0
2024-10-01 09:50:00,346.77,347.61,346.38,347.5,21943.0,344.7761,345.6113,344.3883,345.5019,21943.0
2024-10-01 10:00:00,347.5,348.8,347.16,348.8,16089.0,345.5019,346.7944,345.1639,346.7944,16089.0
2024-10-01 10:10:00,348.8,349.5,348.39,349.19,24228.0,346.7944,347.4904,346.3868,347.1822,24228.0
2024-10-01 10:20:00,349.21,349.65,348.63,349.65,14401.0,347.2021,347.6395,346.6254,347.6395,14401.0
2024-10-01 10:30:00,349.56,351.14,349.56,351.07,8925.0,347.5501,349.121,347.5501,349.0514,8925.0
2024-10-01 10:40:00,351.23,351.39,350.58,350.78,14809.0,349.2105,349.3695,348.5642,348.763,14809.0
2024-10-01 10:50:00,350.58,350.58,349.12,349.17,6827.0,348.5642,348.5642,347.1126,347.1623,6827.0
2024-10-01 11:00:00,349.29,349.57,348.93,349.57,16006.0,347.2816,347.56,346.9237,347.56,16006.0
2024-10-01 11:10:00,349.44,350.15,349.19,350.15,4041.0,347.4308,348.1367,347.1822,348.1367,4041.0
2024-10-01 11:20:00,350.07,351.22,350.06,351.17,6733.0,348.0571,349.2005,348.0472,349.1508,6733.0
2024-10-01 11:30:00,351.27,351.42,350.82,350.82,16840.0,349.2502,349.3994,348.8028,348.8028,16840.0
2024-10-01 11:40:00,351.05,351.09,350.14,350.46,5608.0,349.0315,349.0713,348.1267,348.4449,5608.0
2024-10-01 11:50:00,350.2,350.75,350.2,350.57,8652.0,348.1864,348.7332,348.1864,348.5543,8652.0
2024-10-01 12:00:00,350.42,350.68,350.4,350.61,3219.0,348.4051,348.6636,348.3852,348.594,3219.0
2024-10-01 12:10:00,350.77,350.77,349.98,350.13,6512.0,348.7531,348.7531,347.9676,348.1168,6512.0
2024-10-01 12:20:00,350.13,350.23,349.66,349.87,21247.0,348.1168,348.2162,347.6495,347.8583,21247.0
2024-10-01 12:30:00,349.91,350.16,349.73,350.0,33192.0,347.898,348.1466,347.7191,347.9875,33192.0
2024-10-01 12:40:00,349.94,350.41,349.94,350.39,18268.0,347.9279,348.3952,347.9279,348.3753,18268.0
2024-10-01 12:50:00,350.39,351.13,350.39,350.87,9641.0,348.3753,349.111,348.3753,348.8525,9641.0
2024-10-01 13:00:00,350.87,351.04,350.43,350.56,6437.0,348.8525,349.0216,348.4151,348.5443,6437.0
2024-10-01 13:10:00,350.64,350.7,349.87,349.87,3385.0,348.6239,348.6835,347.8583,347.8583,3385.0
2024-10-01 13:20:00,349.85,350.12,349.68,349.68,4701.0,347.8384,348.1068,347.6694,347.6694,4701.0
2024-10-01 13:30:00,349.79,350.19,349.66,349.67,5586.0,347.7787,348.1764,347.6495,347.6594,5586.0
2024-10-01 13:40:00,349.66,350.0,349.64,349.64,9082.0,347.6495,347.9875,347.6296,347.6296,9082.0
2024-10-01 13:50:00,349.58,349.91,349.37,349.56,7898.0,347.5699,347.898,347.3612,347.5501,7898.0
2024-10-01 14:00:00,349.56,349.92,349.55,349.87,13083.0,347.5501,347.908,347.5401,347.8583,13083.0
2024-10-01 14:10:00,349.8,350.04,349.72,349.97,9266.0,347.7887,348.0273,347.7091,347.9577,9266.0
2024-10-01 14:20:00,349.99,350.06,349.46,349.46,6107.0,347.9776,348.0472,347.4506,347.4506,6107.0
2024-10-01 14:30:00,349.62,350.13,349.57,349.87,13067.0,347.6097,348.1168,347.56,347.8583,13067.0
2024-10-01 14:40:00,349.95,349.95,349.5,349.75,5275.0,347.9378,347.9378,347.4904,347.739,5275.0
2024-10-01 14:50:00,349.97,350.14,349.81,349.83,3670.0,347.9577,348.1267,347.7986,347.8185,3670.0
2024-10-01 15:00:00,349.78,349.78,349.22,349.48,6373.0,347.7688,347.7688,347.212,347.4705,6373.0
2024-10-01 15:10:00,349.47,349.62,349.18,349.57,8408.0,347.4606,347.6097,347.1722,347.56,8408.0
2024-10-01 15:20:00,349.58,349.88,349.57,349.66,7746.0,347.5699,347.8682,347.56,347.6495,7746.0
2024-10-01 15:30:00,349.75,350.16,349.58,350.0,14953.0,347.739,348.1466,347.5699,347.9875,14953.0
2024-10-01 15:40:00,350.0,350.0,349.29,349.43,22815.0,347.9875,347.9875,347.2816,347.4208,22815.0
2024-10-01 15:50:00,349.3,349.41,348.23,348.53,59945.0,347.2916,347.4009,346.2277,346.526,59945.0
2024-10-02 09:30:00,347.9,348.35,345.74,347.51,6512.0,345.8996,346.347,343.752,345.5118,6512.0
2024-10-02 09:40:00,347.26,348.75,346.64,348.68,6201.0,345.2633,346.7447,344.6469,346.6751,6201.0
2024-10-02 09:50:00,348.46,348.6,348.18,348.43,5123.0,346.4564,346.5956,346.178,346.4266,5123.0
2024-10-02 10:00:00,348.21,348.21,346.56,346.56,5686.0,346.2078,346.2078,344.5673,344.5673,5686.0
2024-10-02 10:10:00,346.53,347.07,346.32,346.98,2512.0,344.5375,345.0744,344.3287,344.9849,2512.0
2024-10-02 10:20:00,346.62,347.03,346.62,347.03,986.0,344.627,345.0346,344.627,345.0346,986.0
2024-10-02 10:30:00,346.72,347.79,346.72,347.79,3659.0,344.7264,345.7902,344.7264,345.7902,3659.0
2024-10-02 10:40:00,347.88,348.34,347.88,348.33,911.0,345.8797,346.3371,345.8797,346.3271,911.0
2024-10-02 10:50:00,348.02,348.2,347.8,348.2,2507.0,346.0189,346.1979,345.8002,346.1979,2507.0
2024-10-02 11:00:00,347.78,348.0,347.75,347.97,3186.0,345.7803,345.999,345.7505,345.9692,3186.0
2024-10-02 11:10:00,348.0,348.0,347.94,347.97,400.0,345.999,345.999,345.9394,345.9692,400.0
2024-10-02 11:20:00,347.97,348.59,347.96,348.57,5901.0,345.9692,346.5856,345.9593,346.5658,5901.0
2024-10-02 11:30:00,348.57,348.66,348.13,348.31,5957.0,346.5658,346.6552,346.1283,346.3072,5957.0
2024-10-02 11:40:00,348.3,348.5,348.23,348.48,9656.0,346.2973,346.4962,346.2277,346.4763,9656.0
2024-10-02 11:50:00,348.45,348.47,348.11,348.15,3736.0,346.4464,346.4663,346.1084,346.1482,3736.0
2024-10-02 12:00:00,348.0,348.22,348.0,348.22,2700.0,345.999,346.2178,345.999,346.2178,2700.0
2024-10-02 12:10:00,348.2,348.32,347.93,348.32,6233.0,346.1979,346.3172,345.9294,346.3172,6233.0
2024-10-02 12:20:00,348.14,348.68,348.14,348.47,8097.0,346.1382,346.6751,346.1382,346.4663,8097.0
2024-10-02 12:30:00,348.48,348.5,348.21,348.39,4194.0,346.4763,346.4962,346.2078,346.3868,4194.0
2024-10-02 12:40:00,348.45,348.62,348.44,348.56,1450.0,346.4464,346.6155,346.4365,346.5558,1450.0
2024-10-02 12:50:00,348.56,348.81,348.3,348.38,27564.0,346.5558,346.8044,346.2973,346.3768,27564.0
2024-10-02 13:00:00,348.52,348.71,348.33,348.71,3018.0,346.516,346.7049,346.3271,346.7049,3018.0
2024-10-02 13:10:00,348.99,348.99,348.83,348.96,2856.0,346.9833,346.9833,346.8243,346.9535,2856.0
2024-10-02 13:20:00,348.78,348.95,348.66,348.95,1200.0,346.7745,346.9436,346.6552,346.9436,1200.0
2024-10-02 13:30:00,348.66,348.66,348.66,348.66,800.0,346.6552,346.6552,346.6552,346.6552,800.0
2024-10-02 13:40:00,348.48,348.83,348.48,348.71,950.0,346.4763,346.8243,346.4763,346.7049,950.0
2024-10-02 13:50:00,348.59,348.63,348.45,348.62,4115.0,346.5856,346.6254,346.4464,346.6155,4115.0
2024-10-02 14:00:00,348.56,348.57,348.44,348.44,3015.0,346.5558,346.5658,346.4365,346.4365,3015.0
2024-10-02 14:10:00,348.5,348.54,347.73,347.73,36174.0,346.4962,346.5359,345.7306,345.7306,36174.0
2024-10-02 14:20:00,347.75,347.77,347.35,347.67,69296.0,345.7505,345.7704,345.3528,345.6709,69296.0
2024-10-02 14:30:00,347.69,348.11,347.53,348.11,33108.0,345.6908,346.1084,345.5317,346.1084,33108.0
2024-10-02 14:40:00,348.41,349.78,348.4,349.69,10386.0,346.4067,347.7688,346.3967,347.6793,10386.0
2024-10-02 14:50:00,349.7,349.75,349.2,349.25,4323.0,347.6893,347.739,347.1921,347.2418,4323.0
2024-10-02 15:00:00,349.26,349.35,349.02,349.35,1886.0,347.2518,347.3413,347.0132,347.3413,1886.0
2024-10-02 15:10:00,349.37,349.6,349.11,349.19,1993.0,347.3612,347.5898,347.1026,347.1822,1993.0
2024-10-02 15:20:00,349.19,349.26,348.98,348.98,2261.0,347.1822,347.2518,346.9734,346.9734,2261.0
2024-10-02 15:30:00,348.88,348.96,348.57,348.67,5156.0,346.874,346.9535,346.5658,346.6652,5156.0
2024-10-02 15:40:00,348.69,348.85,348.48,348.57,37676.0,346.6851,346.8441,346.4763,346.5658,37676.0
2024-10-02 15:50:00,348.53,349.24,348.49,348.72,37174.0,346.526,347.2319,346.4862,346.7149,37174.0
2024-10-03 09:30:00,349.99,349.99,347.28,347.55,9337.0,347.9776,347.9776,345.2832,345.5516,9337.0
2024-10-03 09:40:00,347.5,347.96,347.0,347.25,18093.0,345.5019,345.9593,345.0048,345.2533,18093.0
2024-10-03 09:50:00,347.61,347.82,347.09,347.7,4466.0,345.6113,345.8201,345.0943,345.7008,4466.0
2024-10-03 10:00:00,347.64,347.93,347.38,347.9,7230.0,345.6411,345.9294,345.3826,345.8996,7230.0
2024-10-03 10:10:00,347.72,348.9,347.71,348.77,5454.0,345.7206,346.8939,345.7107,346.7646,5454.0
2024-10-03 10:20:00,348.68,348.68,348.14,348.15,6872.0,346.6751,346.6751,346.1382,346.1482,6872.0
2024-10-03 10:30:00,348.2,348.84,347.87,348.84,5011.0,346.1979,346.8342,345.8698,346.8342,5011.0
2024-10-03 10:40:00,348.84,349.19,348.24,348.91,8738.0,346.8342,347.1822,346.2377,346.9038,8738.0
2024-10-03 10:50:00,348.93,349.07,348.39,348.39,3268.0,346.9237,347.0629,346.3868,346.3868,3268.0
2024-10-03 11:00:00,348.37,348.48,347.96,348.2,11010.0,346.3669,346.4763,345.9593,346.1979,11010.0
2024-10-03 11:10:00,348.29,348.42,347.65,347.69,1955.0,346.2874,346.4166,345.651,345.6908,1955.0
2024-10-03 11:20:00,347.81,347.81,347.43,347.71,1601.0,345.8101,345.8101,345.4323,345.7107,1601.0
2024-10-03 11:30:00,347.69,348.02,347.68,347.89,1073.0,345.6908,346.0189,345.6809,345.8897,1073.0
2024-10-03 11:40:00,347.94,348.25,347.94,348.08,657.0,345.9394,346.2476,345.9394,346.0786,657.0
2024-10-03 11:50:00,347.95,347.95,347.4,347.4,2445.0,345.9493,345.9493,345.4025,345.4025,2445.0
2024-10-03 12:00:00,347.54,347.92,347.4,347.91,2561.0,345.5417,345.9195,345.4025,345.9095,2561.0
2024-10-03 12:10:00,347.89,348.09,347.89,348.02,570.0,345.8897,346.0885,345.8897,346.0189,570.0
2024-10-03 12:20:00,348.18,348.18,347.78,347.78,2258.0,346.178,346.178,345.7803,345.7803,2258.0
2024-10-03 12:30:00,347.67,347.67,346.98,346.98,1911.0,345.6709,345.6709,344.9849,344.9849,1911.0
2024-10-03 12:40:00,347.0,347.18,346.29,346.29,13879.0,345.0048,345.1837,344.2989,344.2989,13879.0
2024-10-03 12:50:00,346.28,346.59,346.28,346.53,4283.0,344.2889,344.5971,344.2889,344.5375,4283.0
2024-10-03 13:00:00,346.44,346.52,346.41,346.5,2234.0,344.448,344.5275,344.4182,344.5077,2234.0
2024-10-03 13:10:00,346.5,346.53,346.35,346.42,5732.0,344.5077,344.5375,344.3585,344.4281,5732.0
2024-10-03 13:20:00,346.42,347.24,346.24,347.14,8579.0,344.4281,345.2434,344.2492,345.144,8579.0
2024-10-03 13:30:00,347.34,347.86,347.14,347.79,5940.0,345.3428,345.8598,345.144,345.7902,5940.0
2024-10-03 13:40:00,347.78,347.84,347.48,347.69,19055.0,345.7803,345.84,345.482,345.6908,19055.0
2024-10-03 13:50:00,347.45,347.66,347.42,347.65,14650.0,345.4522,345.661,345.4224,345.651,14650.0
2024-10-03 14:00:00,347.6,347.85,347.57,347.85,2829.0,345.6013,345.8499,345.5715,345.8499,2829.0
2024-10-03 14:10:00,347.67,347.86,347.66,347.81,4156.0,345.6709,345.8598,345.661,345.8101,4156.0
2024-10-03 14:20:00,347.82,347.9,347.69,347.82,5389.0,345.8201,345.8996,345.6908,345.8201,5389.0
2024-10-03 14:30:00,347.82,348.12,347.8,347.86,8710.0,345.8201,346.1183,345.8002,345.8598,8710.0
2024-10-03 14:40:00,347.85,348.34,347.85,348.25,6417.0,345.8499,346.3371,345.8499,346.2476,6417.0
2024-10-03 14:50:00,348.29,348.42,348.07,348.07,7792.0,346.2874,346.4166,346.0686,346.0686,7792.0
2024-10-03 15:00:00,348.0,348.02,347.69,347.83,6528.0,345.999,346.0189,345.6908,345.83,6528.0
2024-10-03 15:10:00,347.83,348.01,347.54,347.97,7270.0,345.83,346.009,345.5417,345.9692,7270.0
2024-10-03 15:20:00,347.87,347.87,347.64,347.77,7068.0,345.8698,345.8698,345.6411,345.7704,7068.0
2024-10-03 15:30:00,347.77,348.0,347.54,347.81,8773.0,345.7704,345.999,345.5417,345.8101,8773.0
2024-10-03 15:40:00,347.75,347.83,347.49,347.83,13069.0,345.7505,345.83,345.492,345.83,13069.0
2024-10-03 15:50:00,347.86,347.96,347.28,347.39,76620.0,345.8598,345.9593,345.2832,345.3925,76620.0
2024-10-04 09:30:00,347.35,348.51,346.03,347.71,8501.0,345.3528,346.5061,344.0404,345.7107,8501.0
2024-10-04 09:40:00,347.36,347.4,346.82,347.24,5028.0,345.3627,345.4025,344.8258,345.2434,5028.0
2024-10-04 09:50:00,347.02,347.6,346.75,347.04,7150.0,345.0247,345.6013,344.7562,345.0446,7150.0
2024-10-04 10:00:00,346.94,348.58,346.94,348.11,9860.0,344.9451,346.5757,344.9451,346.1084,9860.0
2024-10-04 10:10:00,347.82,348.32,347.14,347.14,5818.0,345.8201,346.3172,345.144,345.144,5818.0
2024-10-04 10:20:00,347.21,347.3,346.65,346.87,4553.0,345.2136,345.3031,344.6568,344.8755,4553.0
2024-10-04 10:30:00,346.97,347.28,346.67,347.19,22047.0,344.975,345.2832,344.6767,345.1937,22047.0
2024-10-04 10:40:00,347.19,347.27,346.86,347.16,10931.0,345.1937,345.2732,344.8656,345.1639,10931.0
2024-10-04 10:50:00,347.02,347.7,347.01,347.42,1669.0,345.0247,345.7008,345.0147,345.4224,1669.0
2024-10-04 11:00:00,347.72,347.72,347.45,347.48,2124.0,345.7206,345.7206,345.4522,345.482,2124.0
2024-10-04 11:10:00,347.69,347.94,347.29,347.65,7863.0,345.6908,345.9394,345.2931,345.651,7863.0
2024-10-04 11:20:00,347.66,347.66,346.91,347.34,3381.0,345.661,345.661,344.9153,345.3428,3381.0
2024-10-04 11:30:00,347.3,347.87,347.09,347.68,2274.0,345.3031,345.8698,345.0943,345.6809,2274.0
2024-10-04 11:40:00,347.87,347.87,347.38,347.65,1552.0,345.8698,345.8698,345.3826,345.651,1552.0
2024-10-04 11:50:00,347.52,347.52,347.19,347.37,2431.0,345.5218,345.5218,345.1937,345.3727,2431.0
2024-10-04 12:00:00,347.3,347.72,347.29,347.39,2166.0,345.3031,345.7206,345.2931,345.3925,2166.0
2024-10-04 12:10:00,347.3,347.52,347.3,347.32,1276.0,345.3031,345.5218,345.3031,345.3229,1276.0
2024-10-04 12:20:00,347.33,347.33,346.73,346.75,2439.0,345.3329,345.3329,344.7363,344.7562,2439.0
2024-10-04 12:30:00,346.65,347.84,346.63,347.67,14306.0,344.6568,345.84,344.6369,345.6709,14306.0
2024-10-04 12:40:00,347.9,348.16,347.9,347.95,884.0,345.8996,346.1581,345.8996,345.9493,884.0
2024-10-04 12:50:00,347.91,348.17,347.85,348.07,3646.0,345.9095,346.1681,345.8499,346.0686,3646.0
2024-10-04 13:00:00,348.08,348.29,347.98,348.2,1750.0,346.0786,346.2874,345.9791,346.1979,1750.0
2024-10-04 13:10:00,348.03,348.47,348.03,348.43,1341.0,346.0289,346.4663,346.0289,346.4266,1341.0
2024-10-04 13:20:00,348.5,348.81,348.5,348.56,3539.0,346.4962,346.8044,346.4962,346.5558,3539.0
2024-10-04 13:30:00,348.35,348.37,348.06,348.1,903.0,346.347,346.3669,346.0587,346.0985,903.0
2024-10-04 13:40:00,348.21,348.48,348.2,348.23,300.0,346.2078,346.4763,346.1979,346.2277,300.0
2024-10-04 13:50:00,348.49,348.49,348.14,348.14,1175.0,346.4862,346.4862,346.1382,346.1382,1175.0
2024-10-04 14:00:00,348.09,348.17,347.84,348.17,820.0,346.0885,346.1681,345.84,346.1681,820.0
2024-10-04 14:10:00,347.98,348.1,347.9,348.05,1678.0,345.9791,346.0985,345.8996,346.0487,1678.0
2024-10-04 14:20:00,348.1,348.55,348.09,348.32,2875.0,346.0985,346.5459,346.0885,346.3172,2875.0
2024-10-04 14:30:00,348.49,348.64,348.41,348.63,1100.0,346.4862,346.6354,346.4067,346.6254,1100.0
2024-10-04 14:40:00,348.63,348.69,348.62,348.62,1300.0,346.6254,346.6851,346.6155,346.6155,1300.0
2024-10-04 14:50:00,348.5,348.8,348.39,348.42,9203.0,346.4962,346.7944,346.3868,346.4166,9203.0
2024-10-04 15:00:00,348.54,348.57,348.22,348.32,3307.0,346.5359,346.5658,346.2178,346.3172,3307.0
2024-10-04 15:10:00,348.33,348.49,348.14,348.14,4411.0,346.3271,346.4862,346.1382,346.1382,4411.0
2024-10-04 15:20:00,348.22,348.62,348.11,348.45,18262.0,346.2178,346.6155,346.1084,346.4464,18262.0
2024-10-04 15:30:00,348.37,348.54,348.1,348.1,19289.0,346.3669,346.5359,346.0985,346.0985,19289.0
2024-10-04 15:40:00,348.03,348.27,347.72,348.11,8972.0,346.0289,346.2675,345.7206,346.1084,8972.0
2024-10-04 15:50:00,348.19,348.6,347.98,348.05,37199.0,346.1879,346.5956,345.9791,346.0487,37199.0
2024-10-07 09:30:00,347.15,347.15,344.24,344.7,8148.0,345.1539,345.1539,342.2607,342.718,8148.0
2024-10-07 09:40:00,344.75,345.37,343.95,344.12,8880.0,342.7677,343.3842,341.9723,342.1413,8880.0
2024-10-07 09:50:00,344.56,344.72,344.2,344.44,1000.0,342.5788,342.7379,342.2209,342.4595,1000.0
2024-10-07 10:00:00,344.57,344.92,344.1,344.69,5741.0,342.5888,342.9367,342.1215,342.7081,5741.0
2024-10-07 10:10:00,344.69,344.69,343.6,344.32,9963.0,342.7081,342.7081,341.6243,342.3402,9963.0
2024-10-07 10:20:00,344.26,344.7,343.74,343.83,9861.0,342.2805,342.718,341.7635,341.853,9861.0
2024-10-07 10:30:00,343.66,345.36,343.66,344.84,9066.0,341.684,343.3742,341.684,342.8572,9066.0
2024-10-07 10:40:00,344.82,345.38,344.63,345.38,4100.0,342.8373,343.3941,342.6484,343.3941,4100.0
2024-10-07 10:50:00,345.35,345.35,344.24,344.68,11422.0,343.3643,343.3643,342.2607,342.6981,11422.0
2024-10-07 11:00:00,344.7,345.71,344.56,345.71,31698.0,342.718,343.7222,342.5788,343.7222,31698.0
2024-10-07 11:10:00,345.5,345.86,345.14,345.26,14733.0,343.5134,343.8713,343.1555,343.2748,14733.0
2024-10-07 11:20:00,345.4,346.16,345.23,345.38,15493.0,343.414,344.1696,343.245,343.3941,15493.0
2024-10-07 11:30:00,345.43,345.85,345.04,345.78,8213.0,343.4438,343.8614,343.0561,343.7918,8213.0
2024-10-07 11:40:00,345.72,345.86,345.23,345.46,9495.0,343.7321,343.8713,343.245,343.4736,9495.0
2024-10-07 11:50:00,345.37,345.37,344.64,344.94,17263.0,343.3842,343.3842,342.6584,342.9566,17263.0
2024-10-07 12:00:00,345.0,345.33,344.89,345.13,16306.0,343.0163,343.3444,342.9069,343.1455,16306.0
2024-10-07 12:10:00,345.01,345.54,344.88,345.44,13996.0,343.0262,343.5532,342.897,343.4538,13996.0
2024-10-07 12:20:00,345.44,345.56,345.0,345.46,7351.0,343.4538,343.5731,343.0163,343.4736,7351.0
2024-10-07 12:30:00,345.29,345.29,344.98,345.0,4531.0,343.3046,343.3046,342.9964,343.0163,4531.0
2024-10-07 12:40:00,345.0,345.06,344.72,345.04,21003.0,343.0163,343.0759,342.7379,343.0561,21003.0
2024-10-07 12:50:00,345.03,345.09,344.7,344.93,19189.0,343.0461,343.1058,342.718,342.9467,19189.0
2024-10-07 13:00:00,344.93,345.1,343.86,344.15,13626.0,342.9467,343.1157,341.8828,342.1712,13626.0
2024-10-07 13:10:00,344.06,344.31,343.82,344.19,14445.0,342.0817,342.3302,341.8431,342.2109,14445.0
2024-10-07 13:20:00,344.24,344.3,343.41,343.68,13926.0,342.2607,342.3203,341.4354,341.7039,13926.0
2024-10-07 13:30:00,343.54,343.77,343.19,343.19,10673.0,341.5647,341.7934,341.2167,341.2167,10673.0
2024-10-07 13:40:00,343.29,343.57,343.13,343.46,5559.0,341.3161,341.5945,341.157,341.4851,5559.0
2024-10-07 13:50:00,343.25,343.5,342.67,342.78,12529.0,341.2763,341.5249,340.6997,340.809,12529.0
2024-10-07 14:00:00,342.78,343.08,342.66,343.0,5029.0,340.809,341.1073,340.6897,341.0278,5029.0
2024-10-07 14:10:00,343.12,343.32,342.39,342.46,7515.0,341.1471,341.3459,340.4213,340.4909,7515.0
2024-10-07 14:20:00,342.33,342.54,342.08,342.29,7732.0,340.3616,340.5704,340.1131,340.3219,7732.0
2024-10-07 14:30:00,342.3,342.86,341.92,342.25,12678.0,340.3318,340.8886,339.954,340.2821,12678.0
2024-10-07 14:40:00,342.43,342.56,341.93,342.02,7740.0,340.4611,340.5903,339.9639,340.0534,7740.0
2024-10-07 14:50:00,342.11,342.61,342.1,342.21,6945.0,340.1429,340.64,340.133,340.2423,6945.0
2024-10-07 15:00:00,342.37,343.22,342.35,342.94,9794.0,340.4014,341.2465,340.3815,340.9681,9794.0
2024-10-07 15:10:00,343.07,343.5,342.77,343.37,6290.0,341.0974,341.5249,340.7991,341.3957,6290.0
2024-10-07 15:20:00,343.46,343.92,343.06,343.79,10303.0,341.4851,341.9425,341.0874,341.8132,10303.0
2024-10-07 15:30:00,343.82,343.91,343.3,343.35,30361.0,341.8431,341.9325,341.3261,341.3758,30361.0
2024-10-07 15:40:00,343.32,343.72,343.03,343.34,13969.0,341.3459,341.7436,341.0576,341.3658,13969.0
2024-10-07 15:50:00,343.47,344.33,343.38,344.14,64453.0,341.4951,342.3501,341.4056,342.1612,64453.0
2024-10-08 09:30:00,346.1,347.79,343.79,346.12,15958.0,344.11,345.7902,341.8132,344.1298,15958.0
2024-10-08 09:40:00,346.17,347.08,345.88,346.27,12608.0,344.1796,345.0843,343.8912,344.279,12608.0
2024-10-08 09:50:00,346.0,346.01,344.55,344.55,4643.0,344.0105,344.0205,342.5689,342.5689,4643.0
2024-10-08 10:00:00,344.42,345.27,343.61,344.81,9865.0,342.4396,343.2847,341.6343,342.8274,9865.0
2024-10-08 10:10:00,344.78,345.77,344.76,345.67,5820.0,342.7975,343.7819,342.7777,343.6824,5820.0
2024-10-08 10:20:00,345.88,347.47,345.88,347.19,9814.0,343.8912,345.4721,343.8912,345.1937,9814.0
2024-10-08 10:30:00,347.19,347.65,346.99,347.47,7206.0,345.1937,345.651,344.9948,345.4721,7206.0
2024-10-08 10:40:00,347.42,347.84,347.21,347.75,3277.0,345.4224,345.84,345.2136,345.7505,3277.0
2024-10-08 10:50:00,347.73,348.2,347.69,348.2,2177.0,345.7306,346.1979,345.6908,346.1979,2177.0
2024-10-08 11:00:00,348.24,348.36,347.75,348.22,3789.0,346.2377,346.357,345.7505,346.2178,3789.0
2024-10-08 11:10:00,348.05,348.5,348.02,348.43,2486.0,346.0487,346.4962,346.0189,346.4266,2486.0
2024-10-08 11:20:00,348.5,349.54,348.36,349.5,7998.0,346.4962,347.5302,346.357,347.4904,7998.0
2024-10-08 11:30:00,349.49,350.26,349.29,350.26,15778.0,347.4805,348.246,347.2816,348.246,15778.0
2024-10-08 11:40:00,350.2,350.91,350.16,350.38,18109.0,348.1864,348.8923,348.1466,348.3653,18109.0
2024-10-08 11:50:00,350.33,351.0,349.95,350.17,31099.0,348.3156,348.9818,347.9378,348.1566,31099.0
2024-10-08 12:00:00,350.29,350.96,350.13,350.58,10653.0,348.2759,348.942,348.1168,348.5642,10653.0
2024-10-08 12:10:00,350.52,350.95,350.17,350.76,10984.0,348.5045,348.9321,348.1566,348.7432,10984.0
2024-10-08 12:20:00,350.95,351.37,350.89,351.24,9674.0,348.9321,349.3497,348.8724,349.2204,9674.0
2024-10-08 12:30:00,351.2,351.52,351.04,351.44,6964.0,349.1806,349.4988,349.0216,349.4193,6964.0
2024-10-08 12:40:00,351.36,351.99,351.36,351.98,5001.0,349.3397,349.9661,349.3397,349.9561,5001.0
2024-10-08 12:50:00,351.92,352.9,351.92,352.9,16176.0,349.8965,350.8709,349.8965,350.8709,16176.0
2024-10-08 13:00:00,352.93,352.93,351.87,351.99,9918.0,350.9007,350.9007,349.8468,349.9661,9918.0
2024-10-08 13:10:00,351.97,352.03,351.3,351.93,5206.0,349.9462,350.0059,349.2801,349.9064,5206.0
2024-10-08 13:20:00,352.05,352.39,352.04,352.18,4203.0,350.0257,350.3638,350.0158,350.155,4203.0
2024-10-08 13:30:00,352.25,352.32,352.04,352.13,12030.0,350.2246,350.2942,350.0158,350.1053,12030.0
2024-10-08 13:40:00,352.09,352.61,352.03,352.24,6411.0,350.0655,350.5825,350.0059,350.2147,6411.0
2024-10-08 13:50:00,352.18,353.0,352.11,352.72,27980.0,350.155,350.9703,350.0854,350.6919,27980.0
2024-10-08 14:00:00,352.67,352.81,352.22,352.25,7973.0,350.6422,350.7814,350.1948,350.2246,7973.0
2024-10-08 14:10:00,352.27,352.5,352.13,352.43,6825.0,350.2445,350.4732,350.1053,350.4036,6825.0
2024-10-08 14:20:00,352.49,353.01,352.48,352.54,8225.0,350.4632,350.9802,350.4533,350.5129,8225.0
2024-10-08 14:30:00,352.53,353.07,352.44,353.05,11437.0,350.503,351.0399,350.4135,351.02,11437.0
2024-10-08 14:40:00,353.04,353.22,352.91,353.13,11665.0,351.0101,351.189,350.8808,351.0995,11665.0
2024-10-08 14:50:00,353.25,353.37,352.83,353.03,43092.0,351.2188,351.3382,350.8013,351.0001,43092.0
2024-10-08 15:00:00,353.03,353.68,353.02,353.39,8939.0,351.0001,351.6464,350.9902,351.358,8939.0
2024-10-08 15:10:00,353.49,353.71,353.14,353.42,24321.0,351.4575,351.6762,351.1095,351.3879,24321.0
2024-10-08 15:20:00,353.28,354.04,353.28,353.97,8983.0,351.2487,352.0043,351.2487,351.9347,8983.0
2024-10-08 15:30:00,354.0,354.79,354.0,354.56,18952.0,351.9645,352.75,351.9645,352.5213,18952.0
2024-10-08 15:40:00,354.64,355.0,354.4,354.51,38581.0,352.6009,352.9588,352.3622,352.4716,38581.0
2024-10-08 15:50:00,354.57,355.15,353.93,353.95,120153.0,352.5313,353.1079,351.8949,351.9148,120153.0
2024-10-09 09:30:00,353.2,354.0,352.63,353.21,17872.0,351.1691,351.9645,350.6024,351.1791,17872.0
2024-10-09 09:40:00,353.56,355.38,353.05,355.38,7006.0,351.5271,353.3366,351.02,353.3366,7006.0
2024-10-09 09:50:00,355.99,356.74,355.56,355.79,12615.0,353.9431,354.6888,353.5156,353.7442,12615.0
2024-10-09 10:00:00,356.24,356.24,354.74,355.36,14649.0,354.1917,354.1917,352.7003,353.3167,14649.0
2024-10-09 10:10:00,355.44,355.76,354.68,355.74,13972.0,353.3963,353.7144,352.6406,353.6945,13972.0
2024-10-09 10:20:00,355.98,356.66,355.85,356.41,9549.0,353.9331,354.6092,353.8039,354.3607,9549.0
2024-10-09 10:30:00,356.81,356.81,355.72,356.14,10598.0,354.7584,354.7584,353.6746,354.0922,10598.0
2024-10-09 10:40:00,356.12,356.93,356.08,356.93,8515.0,354.0723,354.8777,354.0326,354.8777,8515.0
2024-10-09 10:50:00,356.59,357.24,356.47,356.68,11338.0,354.5396,355.1859,354.4203,354.6291,11338.0
2024-10-09 11:00:00,356.84,357.23,356.62,357.03,10287.0,354.7882,355.176,354.5695,354.9771,10287.0
2024-10-09 11:10:00,356.87,357.68,356.69,357.57,9606.0,354.818,355.6234,354.6391,355.514,9606.0
2024-10-09 11:20:00,357.71,358.0,357.4,357.81,3891.0,355.6532,355.9415,355.345,355.7526,3891.0
2024-10-09 11:30:00,357.76,358.13,357.68,357.99,9067.0,355.7029,356.0708,355.6234,355.9316,9067.0
2024-10-09 11:40:00,357.85,358.47,357.81,358.4,6803.0,355.7924,356.4088,355.7526,356.3392,6803.0
2024-10-09 11:50:00,358.36,358.69,358.33,358.47,6147.0,356.2995,356.6276,356.2696,356.4088,6147.0
2024-10-09 12:00:00,358.6,359.25,358.54,359.06,8549.0,356.5381,357.1843,356.4784,356.9954,8549.0
2024-10-09 12:10:00,359.28,359.28,359.03,359.23,5860.0,357.2142,357.2142,356.9656,357.1645,5860.0
2024-10-09 12:20:00,359.22,359.24,358.86,358.9,10908.0,357.1545,357.1744,356.7966,356.8364,10908.0
2024-10-09 12:30:00,358.81,358.91,357.89,358.0,24503.0,356.7469,356.8463,355.8322,355.9415,24503.0
2024-10-09 12:40:00,358.0,358.19,357.5,357.56,28335.0,355.9415,356.1304,355.4444,355.5041,28335.0
2024-10-09 12:50:00,357.46,358.12,357.23,357.89,6187.0,355.4046,356.0608,355.176,355.8322,6187.0
2024-10-09 13:00:00,357.76,358.07,357.76,357.99,5090.0,355.7029,356.0111,355.7029,355.9316,5090.0
2024-10-09 13:10:00,357.99,358.53,357.98,358.4,5434.0,355.9316,356.4685,355.9216,356.3392,5434.0
2024-10-09 13:20:00,358.6,359.25,358.59,359.0,7560.0,356.5381,357.1843,356.5281,356.9358,7560.0
2024-10-09 13:30:00,358.86,359.0,358.6,358.88,10479.0,356.7966,356.9358,356.5381,356.8165,10479.0
2024-10-09 13:40:00,358.89,359.09,358.66,359.09,15660.0,356.8264,357.0253,356.5977,357.0253,15660.0
2024-10-09 13:50:00,359.02,359.07,358.28,358.28,14046.0,356.9557,357.0054,356.2199,356.2199,14046.0
2024-10-09 14:00:00,357.99,358.8,357.99,358.66,3606.0,355.9316,356.7369,355.9316,356.5977,3606.0
2024-10-09 14:10:00,358.86,359.21,358.76,359.19,5062.0,356.7966,357.1446,356.6972,357.1247,5062.0
2024-10-09 14:20:00,359.21,359.24,358.51,358.81,17086.0,357.1446,357.1744,356.4486,356.7469,17086.0
2024-10-09 14:30:00,358.7,359.33,358.6,359.33,8395.0,356.6375,357.2639,356.5381,357.2639,8395.0
2024-10-09 14:40:00,359.33,359.37,358.91,359.32,7777.0,357.2639,357.3037,356.8463,357.2539,7777.0
2024-10-09 14:50:00,359.19,359.49,358.91,359.49,9823.0,357.1247,357.423,356.8463,357.423,9823.0
2024-10-09 15:00:00,359.28,359.37,358.92,359.0,15537.0,357.2142,357.3037,356.8562,356.9358,15537.0
2024-10-09 15:10:00,359.0,359.16,358.65,359.1,15938.0,356.9358,357.0949,356.5878,357.0352,15938.0
2024-10-09 15:20:00,359.17,359.33,358.83,359.02,16914.0,357.1048,357.2639,356.7668,356.9557,16914.0
2024-10-09 15:30:00,359.02,359.3,358.51,359.26,13203.0,356.9557,357.2341,356.4486,357.1943,13203.0
2024-10-09 15:40:00,359.26,359.99,359.16,359.81,28406.0,357.1943,357.9201,357.0949,357.7411,28406.0
2024-10-09 15:50:00,359.83,360.16,358.96,359.23,129118.0,357.761,358.0891,356.896,357.1645,129118.0
2024-10-10 09:30:00,359.88,360.95,359.0,359.86,30960.0,357.8107,358.8746,356.9358,357.7908,30960.0
2024-10-10 09:40:00,360.25,360.54,359.53,360.19,6814.0,358.1786,358.4669,357.4627,358.1189,6814.0
2024-10-10 09:50:00,360.73,360.73,358.56,358.74,22386.0,358.6558,358.6558,356.4983,356.6773,22386.0
2024-10-10 10:00:00,358.83,358.99,357.88,358.69,7358.0,356.7668,356.9258,355.8222,356.6276,7358.0
2024-10-10 10:10:00,358.69,358.7,355.81,355.81,15043.0,356.6276,356.6375,353.7641,353.7641,15043.0
2024-10-10 10:20:00,355.41,356.2,353.95,353.96,23934.0,353.3664,354.1519,351.9148,351.9248,23934.0
2024-10-10 10:30:00,353.92,354.06,352.9,352.99,33151.0,351.885,352.0242,350.8709,350.9603,33151.0
2024-10-10 10:40:00,352.99,353.15,351.39,351.75,8002.0,350.9603,351.1194,349.3695,349.7275,8002.0
2024-10-10 10:50:00,351.54,352.39,351.25,352.34,16677.0,349.5187,350.3638,349.2303,350.3141,16677.0
2024-10-10 11:00:00,352.41,353.5,352.21,353.5,8644.0,350.3837,351.4674,350.1848,351.4674,8644.0
2024-10-10 11:10:00,353.5,353.92,353.08,353.18,7335.0,351.4674,351.885,351.0498,351.1492,7335.0
2024-10-10 11:20:00,353.18,353.25,352.78,352.96,6796.0,351.1492,351.2188,350.7515,350.9305,6796.0
2024-10-10 11:30:00,352.94,353.04,352.07,352.36,5073.0,350.9106,351.0101,350.0456,350.334,5073.0
2024-10-10 11:40:00,352.07,352.62,351.75,352.5,14469.0,350.0456,350.5925,349.7275,350.4732,14469.0
2024-10-10 11:50:00,352.51,352.51,351.54,352.28,15365.0,350.4831,350.4831,349.5187,350.2544,15365.0
2024-10-10 12:00:00,352.19,352.56,351.93,352.26,3584.0,350.1649,350.5328,349.9064,350.2345,3584.0
2024-10-10 12:10:00,352.48,353.2,352.33,353.16,8710.0,350.4533,351.1691,350.3041,351.1294,8710.0
2024-10-10 12:20:00,352.92,353.58,352.83,353.0,10552.0,350.8907,351.5469,350.8013,350.9703,10552.0
2024-10-10 12:30:00,353.0,353.01,352.34,352.36,5434.0,350.9703,350.9802,350.3141,350.334,5434.0
2024-10-10 12:40:00,352.23,352.58,351.69,352.39,12616.0,350.2047,350.5527,349.6678,350.3638,12616.0
2024-10-10 12:50:00,352.36,352.47,352.0,352.0,4628.0,350.334,350.4433,349.976,349.976,4628.0
2024-10-10 13:00:00,352.0,352.07,351.68,351.68,7605.0,349.976,350.0456,349.6579,349.6579,7605.0
2024-10-10 13:10:00,351.77,352.03,351.59,352.02,8757.0,349.7474,350.0059,349.5684,349.9959,8757.0
2024-10-10 13:20:00,351.72,352.33,351.72,352.24,3701.0,349.6976,350.3041,349.6976,350.2147,3701.0
2024-10-10 13:30:00,352.17,352.9,352.17,352.75,7544.0,350.1451,350.8709,350.1451,350.7217,7544.0
2024-10-10 13:40:00,352.91,353.06,352.48,352.77,12318.0,350.8808,351.0299,350.4533,350.7416,12318.0
2024-10-10 13:50:00,352.79,353.06,352.51,352.66,15059.0,350.7615,351.0299,350.4831,350.6322,15059.0
2024-10-10 14:00:00,352.5,352.55,352.09,352.19,3964.0,350.4732,350.5229,350.0655,350.1649,3964.0
2024-10-10 14:10:00,352.19,352.47,352.1,352.41,9790.0,350.1649,350.4433,350.0755,350.3837,9790.0
2024-10-10 14:20:00,352.61,352.61,352.23,352.23,6520.0,350.5825,350.5825,350.2047,350.2047,6520.0
2024-10-10 14:30:00,352.21,352.25,351.86,352.25,6081.0,350.1848,350.2246,349.8368,350.2246,6081.0
2024-10-10 14:40:00,352.2,352.2,351.95,352.13,4763.0,350.1749,350.1749,349.9263,350.1053,4763.0
2024-10-10 14:50:00,352.11,352.11,351.39,351.76,9119.0,350.0854,350.0854,349.3695,349.7374,9119.0
2024-10-10 15:00:00,351.93,352.15,351.93,352.15,3489.0,349.9064,350.1252,349.9064,350.1252,3489.0
2024-10-10 15:10:00,351.9,352.17,351.8,352.15,5784.0,349.8766,350.1451,349.7772,350.1252,5784.0
2024-10-10 15:20:00,352.05,352.67,351.93,352.19,19984.0,350.0257,350.6422,349.9064,350.1649,19984.0
2024-10-10 15:30:00,352.19,353.2,352.19,353.2,10125.0,350.1649,351.1691,350.1649,351.1691,10125.0
2024-10-10 15:40:00,353.07,353.47,352.95,353.21,18042.0,351.0399,351.4376,350.9206,351.1791,18042.0
2024-10-10 15:50:00,353.2,354.17,353.2,353.58,68205.0,351.1691,352.1336,351.1691,351.5469,68205.0
2024-10-11 09:30:00,354.45,356.91,354.45,355.87,9348.0,352.4119,354.8578,352.4119,353.8238,9348.0
2024-10-11 09:40:00,355.85,356.53,355.76,356.47,3148.0,353.8039,354.48,353.7144,354.4203,3148.0
2024-10-11 09:50:00,356.57,356.75,355.71,355.97,15966.0,354.5198,354.6987,353.6647,353.9232,15966.0
2024-10-11 10:00:00,355.74,355.96,355.32,355.77,4324.0,353.6945,353.9133,353.2769,353.7244,4324.0
2024-10-11 10:10:00,355.96,356.84,355.93,356.39,8729.0,353.9133,354.7882,353.8834,354.3408,8729.0
2024-10-11 10:20:00,356.25,356.47,355.92,356.22,3135.0,354.2016,354.4203,353.8735,354.1718,3135.0
2024-10-11 10:30:00,356.47,356.69,355.84,355.84,8410.0,354.4203,354.6391,353.794,353.794,8410.0
2024-10-11 10:40:00,355.84,355.99,355.36,355.99,9133.0,353.794,353.9431,353.3167,353.9431,9133.0
2024-10-11 10:50:00,355.62,355.74,355.23,355.5,3906.0,353.5752,353.6945,353.1875,353.4559,3906.0
2024-10-11 11:00:00,355.46,355.71,355.26,355.68,5880.0,353.4161,353.6647,353.2173,353.6349,5880.0
2024-10-11 11:10:00,355.46,355.95,355.45,355.95,2462.0,353.4161,353.9033,353.4062,353.9033,2462.0
2024-10-11 11:20:00,355.91,355.91,354.87,354.96,5957.0,353.8635,353.8635,352.8295,352.919,5957.0
2024-10-11 11:30:00,354.74,355.92,354.74,355.34,9089.0,352.7003,353.8735,352.7003,353.2968,9089.0
2024-10-11 11:40:00,355.43,355.43,354.91,355.29,7813.0,353.3863,353.3863,352.8693,353.2471,7813.0
2024-10-11 11:50:00,355.12,355.29,354.48,354.82,5759.0,353.0781,353.2471,352.4418,352.7798,5759.0
2024-10-11 12:00:00,355.07,355.36,354.76,354.76,4845.0,353.0284,353.3167,352.7202,352.7202,4845.0
2024-10-11 12:10:00,354.63,354.72,354.16,354.32,1875.0,352.5909,352.6804,352.1236,352.2827,1875.0
2024-10-11 12:20:00,354.16,354.16,353.69,353.91,4383.0,352.1236,352.1236,351.6563,351.875,4383.0
2024-10-11 12:30:00,353.85,354.33,353.7,353.7,5141.0,351.8154,352.2926,351.6663,351.6663,5141.0
2024-10-11 12:40:00,353.57,353.58,353.21,353.35,4239.0,351.537,351.5469,351.1791,351.3183,4239.0
2024-10-11 12:50:00,353.48,353.77,353.34,353.74,4950.0,351.4475,351.7359,351.3083,351.706,4950.0
2024-10-11 13:00:00,353.99,354.21,353.97,354.14,2800.0,351.9546,352.1733,351.9347,352.1037,2800.0
2024-10-11 13:10:00,354.04,354.11,353.65,353.73,2653.0,352.0043,352.0739,351.6165,351.6961,2653.0
2024-10-11 13:20:00,353.6,353.84,353.4,353.79,2188.0,351.5668,351.8055,351.368,351.7557,2188.0
2024-10-11 13:30:00,353.75,354.04,353.67,354.04,3066.0,351.716,352.0043,351.6364,352.0043,3066.0
2024-10-11 13:40:00,353.95,354.43,353.94,354.2,2046.0,351.9148,352.3921,351.9049,352.1634,2046.0
2024-10-11 13:50:00,354.16,354.31,354.0,354.12,2206.0,352.1236,352.2727,351.9645,352.0838,2206.0
2024-10-11 14:00:00,354.12,354.33,354.07,354.23,3316.0,352.0838,352.2926,352.0341,352.1932,3316.0
2024-10-11 14:10:00,354.03,354.31,353.95,353.96,4633.0,351.9944,352.2727,351.9148,351.9248,4633.0
2024-10-11 14:20:00,353.95,354.08,353.64,354.08,2494.0,351.9148,352.0441,351.6066,352.0441,2494.0
2024-10-11 14:30:00,353.88,353.89,353.47,353.53,3499.0,351.8452,351.8552,351.4376,351.4972,3499.0
2024-10-11 14:40:00,353.53,353.77,353.37,353.37,6134.0,351.4972,351.7359,351.3382,351.3382,6134.0
2024-10-11 14:50:00,353.41,353.81,353.4,353.65,2804.0,351.3779,351.7756,351.368,351.6165,2804.0
2024-10-11 15:00:00,353.85,354.7,353.85,354.59,6906.0,351.8154,352.6605,351.8154,352.5511,6906.0
2024-10-11 15:10:00,354.59,355.04,354.4,354.87,5793.0,352.5511,352.9986,352.3622,352.8295,5793.0
2024-10-11 15:20:00,354.71,354.94,354.55,354.77,15529.0,352.6704,352.8991,352.5114,352.7301,15529.0
2024-10-11 15:30:00,354.69,355.0,354.52,354.78,9925.0,352.6506,352.9588,352.4815,352.74,9925.0
2024-10-11 15:40:00,354.67,355.38,354.65,355.24,11750.0,352.6307,353.3366,352.6108,353.1974,11750.0
2024-10-11 15:50:00,355.29,355.53,354.99,355.25,44547.0,353.2471,353.4857,352.9488,353.2073,44547.0
2024-10-14 09:30:00,355.83,355.83,354.38,355.81,13144.0,353.784,353.784,352.3423,353.7641,13144.0
2024-10-14 09:40:00,355.49,355.79,355.04,355.3,4397.0,353.446,353.7442,352.9986,353.2571,4397.0
2024-10-14 09:50:00,355.15,356.27,355.05,355.71,8001.0,353.1079,354.2215,353.0085,353.6647,8001.0
2024-10-14 10:00:00,356.0,356.35,355.77,356.35,3629.0,353.953,354.301,353.7244,354.301,3629.0
2024-10-14 10:10:00,356.35,357.95,356.18,357.71,6509.0,354.301,355.8918,354.132,355.6532,6509.0
2024-10-14 10:20:00,358.27,358.27,356.89,357.09,5426.0,356.21,356.21,354.8379,355.0368,5426.0
2024-10-14 10:30:00,356.79,357.43,356.79,357.1,1801.0,354.7385,355.3748,354.7385,355.0467,1801.0
2024-10-14 10:40:00,357.09,357.27,356.4,356.84,5403.0,355.0368,355.2157,354.3507,354.7882,5403.0
2024-10-14 10:50:00,356.92,357.62,356.86,357.25,10622.0,354.8677,355.5637,354.8081,355.1958,10622.0
2024-10-14 11:00:00,357.21,357.65,357.05,357.65,3589.0,355.1561,355.5935,354.997,355.5935,3589.0
2024-10-14 11:10:00,357.46,358.09,357.37,357.75,9600.0,355.4046,356.031,355.3152,355.693,9600.0
2024-10-14 11:20:00,357.75,358.01,357.6,357.84,4804.0,355.693,355.9515,355.5438,355.7825,4804.0
2024-10-14 11:30:00,357.83,358.11,357.32,357.49,9205.0,355.7725,356.0509,355.2654,355.4345,9205.0
2024-10-14 11:40:00,357.68,357.88,357.55,357.8,3358.0,355.6234,355.8222,355.4941,355.7427,3358.0
2024-10-14 11:50:00,357.93,358.23,357.9,358.11,1800.0,355.8719,356.1702,355.8421,356.0509,1800.0
2024-10-14 12:00:00,358.24,358.36,357.82,358.05,4939.0,356.1802,356.2995,355.7626,355.9912,4939.0
2024-10-14 12:10:00,358.06,358.25,357.95,358.08,1673.0,356.0012,356.1901,355.8918,356.0211,1673.0
2024-10-14 12:20:00,357.93,358.5,357.93,358.37,1714.0,355.8719,356.4387,355.8719,356.3094,1714.0
2024-10-14 12:30:00,358.38,358.68,358.38,358.41,5147.0,356.3193,356.6176,356.3193,356.3492,5147.0
2024-10-14 12:40:00,358.32,358.32,357.9,357.9,2189.0,356.2597,356.2597,355.8421,355.8421,2189.0
2024-10-14 12:50:00,358.04,358.42,358.04,358.19,2210.0,355.9813,356.3591,355.9813,356.1304,2210.0
2024-10-14 13:00:00,358.31,358.51,358.09,358.38,5346.0,356.2497,356.4486,356.031,356.3193,5346.0
2024-10-14 13:10:00,358.38,358.51,357.99,358.21,5937.0,356.3193,356.4486,355.9316,356.1503,5937.0
2024-10-14 13:20:00,358.31,358.34,358.06,358.16,4317.0,356.2497,356.2796,356.0012,356.1006,4317.0
2024-10-14 13:30:00,358.1,358.1,357.48,357.58,2611.0,356.041,356.041,355.4245,355.5239,2611.0
2024-10-14 13:40:00,357.56,357.71,357.41,357.41,4546.0,355.5041,355.6532,355.3549,355.3549,4546.0
2024-10-14 13:50:00,357.6,357.72,357.41,357.67,1100.0,355.5438,355.6631,355.3549,355.6134,1100.0
2024-10-14 14:00:00,357.59,358.03,357.58,358.0,5611.0,355.5339,355.9714,355.5239,355.9415,5611.0
2024-10-14 14:10:00,357.9,357.9,357.54,357.73,16153.0,355.8421,355.8421,355.4842,355.6731,16153.0
2024-10-14 14:20:00,357.98,358.05,357.91,357.96,3160.0,355.9216,355.9912,355.852,355.9018,3160.0
2024-10-14 14:30:00,357.97,358.07,357.89,357.99,10508.0,355.9117,356.0111,355.8322,355.9316,10508.0
2024-10-14 14:40:00,357.92,358.1,357.84,357.87,3658.0,355.862,356.041,355.7825,355.8123,3658.0
2024-10-14 14:50:00,357.94,358.15,357.66,358.03,4954.0,355.8819,356.0907,355.6035,355.9714,4954.0
2024-10-14 15:00:00,358.03,358.3,357.77,358.05,14589.0,355.9714,356.2398,355.7129,355.9912,14589.0
2024-10-14 15:10:00,358.0,358.24,357.83,358.19,15771.0,355.9415,356.1802,355.7725,356.1304,15771.0
2024-10-14 15:20:00,358.16,358.53,358.14,358.53,12391.0,356.1006,356.4685,356.0807,356.4685,12391.0
2024-10-14 15:30:00,358.6,358.63,358.19,358.19,8954.0,356.5381,356.5679,356.1304,356.1304,8954.0
2024-10-14 15:40:00,358.24,358.94,358.24,358.93,34769.0,356.1802,356.8761,356.1802,356.8662,34769.0
2024-10-14 15:50:00,358.92,359.43,358.54,358.6,69490.0,356.8562,357.3633,356.4784,356.5381,69490.0
2024-10-15 09:30:00,358.79,359.72,356.41,358.97,21409.0,356.727,357.6516,354.3607,356.906,21409.0
2024-10-15 09:40:00,359.11,359.36,357.8,358.98,26441.0,357.0451,357.2937,355.7427,356.9159,26441.0
2024-10-15 09:50:00,359.35,360.41,359.35,360.35,31313.0,357.2838,358.3377,357.2838,358.278,31313.0
2024-10-15 10:00:00,360.22,360.37,359.09,359.1,7197.0,358.1488,358.2979,357.0253,357.0352,7197.0
2024-10-15 10:10:00,359.06,360.73,358.92,360.56,26520.0,356.9954,358.6558,356.8562,358.4868,26520.0
2024-10-15 10:20:00,360.95,361.25,360.28,360.69,8501.0,358.8746,359.1728,358.2084,358.6161,8501.0
2024-10-15 10:30:00,360.98,363.08,360.81,362.42,45667.0,358.9044,360.9923,358.7354,360.3361,45667.0
2024-10-15 10:40:00,362.65,363.12,360.64,360.64,9876.0,360.5648,361.0321,358.5664,358.5664,9876.0
2024-10-15 10:50:00,360.54,360.82,360.19,360.74,8825.0,358.4669,358.7453,358.1189,358.6658,8825.0
2024-10-15 11:00:00,360.72,361.47,360.66,361.19,8011.0,358.6459,359.3916,358.5862,359.1132,8011.0
2024-10-15 11:10:00,361.47,361.65,361.03,361.54,12209.0,359.3916,359.5705,358.9541,359.4612,12209.0
2024-10-15 11:20:00,361.43,361.72,360.99,361.35,16546.0,359.3518,359.6401,358.9143,359.2723,16546.0
2024-10-15 11:30:00,361.61,361.77,361.0,361.27,5702.0,359.5308,359.6899,358.9243,359.1927,5702.0
2024-10-15 11:40:00,361.35,361.4,360.53,360.86,4344.0,359.2723,359.322,358.457,358.7851,4344.0
2024-10-15 11:50:00,360.89,360.89,360.33,360.74,5114.0,358.8149,358.8149,358.2581,358.6658,5114.0
2024-10-15 12:00:00,360.69,360.84,360.48,360.76,6904.0,358.6161,358.7652,358.4073,358.6857,6904.0
2024-10-15 12:10:00,360.94,360.94,360.35,360.5,5044.0,358.8646,358.8646,358.278,358.4272,5044.0
2024-10-15 12:20:00,360.49,360.96,360.49,360.74,3220.0,358.4172,358.8845,358.4172,358.6658,3220.0
2024-10-15 12:30:00,360.72,361.4,360.63,361.4,18116.0,358.6459,359.322,358.5564,359.322,18116.0
2024-10-15 12:40:00,361.47,361.5,360.57,360.65,17883.0,359.3916,359.4214,358.4968,358.5763,17883.0
2024-10-15 12:50:00,360.65,360.84,360.57,360.69,2667.0,358.5763,358.7652,358.4968,358.6161,2667.0
2024-10-15 13:00:00,360.69,360.98,360.54,360.68,2704.0,358.6161,358.9044,358.4669,358.6061,2704.0
2024-10-15 13:10:00,360.88,361.25,360.66,361.25,3055.0,358.805,359.1728,358.5862,359.1728,3055.0
2024-10-15 13:20:00,361.18,361.62,361.18,361.6,4120.0,359.1032,359.5407,359.1032,359.5208,4120.0
2024-10-15 13:30:00,361.51,361.6,360.84,360.92,11366.0,359.4313,359.5208,358.7652,358.8447,11366.0
2024-10-15 13:40:00,361.15,361.26,360.79,361.22,13536.0,359.0734,359.1828,358.7155,359.143,13536.0
2024-10-15 13:50:00,361.26,361.3,360.89,361.28,6828.0,359.1828,359.2226,358.8149,359.2027,6828.0
2024-10-15 14:00:00,361.08,361.08,360.01,360.16,9128.0,359.0038,359.0038,357.94,358.0891,9128.0
2024-10-15 14:10:00,360.39,360.4,359.96,359.97,9024.0,358.3178,358.3277,357.8903,357.9002,9024.0
2024-10-15 14:20:00,360.06,360.06,359.58,359.79,11285.0,357.9897,357.9897,357.5124,357.7212,11285.0
2024-10-15 14:30:00,359.8,360.07,358.93,358.93,29322.0,357.7312,357.9996,356.8662,356.8662,29322.0
2024-10-15 14:40:00,358.83,359.28,358.79,359.1,14255.0,356.7668,357.2142,356.727,357.0352,14255.0
2024-10-15 14:50:00,359.1,359.49,359.01,359.35,7989.0,357.0352,357.423,356.9457,357.2838,7989.0
2024-10-15 15:00:00,359.26,359.42,358.85,359.06,7457.0,357.1943,357.3534,356.7866,356.9954,7457.0
2024-10-15 15:10:00,358.85,359.25,358.55,359.07,9974.0,356.7866,357.1843,356.4884,357.0054,9974.0
2024-10-15 15:20:00,358.96,358.96,358.0,358.0,13519.0,356.896,356.896,355.9415,355.9415,13519.0
2024-10-15 15:30:00,358.13,358.32,357.83,357.97,24008.0,356.0708,356.2597,355.7725,355.9117,24008.0
2024-10-15 15:40:00,358.12,358.32,357.43,358.21,21626.0,356.0608,356.2597,355.3748,356.1503,21626.0
2024-10-15 15:50:00,358.13,358.21,357.43,358.02,105920.0,356.0708,356.1503,355.3748,355.9614,105920.0
2024-10-16 09:30:00,356.14,357.81,355.67,357.45,19939.0,354.0922,355.7526,353.6249,355.3947,19939.0
2024-10-16 09:40:00,357.45,359.3,356.75,358.45,5559.0,355.3947,357.2341,354.6987,356.3889,5559.0
2024-10-16 09:50:00,358.5,359.51,358.2,359.23,8192.0,356.4387,357.4428,356.1404,357.1645,8192.0
2024-10-16 10:00:00,359.58,359.73,358.89,358.89,3891.0,357.5124,357.6616,356.8264,356.8264,3891.0
2024-10-16 10:10:00,358.78,359.14,358.24,358.72,6495.0,356.717,357.075,356.1802,356.6574,6495.0
2024-10-16 10:20:00,358.93,358.94,357.84,358.15,7245.0,356.8662,356.8761,355.7825,356.0907,7245.0
2024-10-16 10:30:00,358.15,358.53,357.54,358.38,15450.0,356.0907,356.4685,355.4842,356.3193,15450.0
2024-10-16 10:40:00,358.44,358.61,357.43,357.44,3444.0,356.379,356.548,355.3748,355.3848,3444.0
2024-10-16 10:50:00,357.37,358.36,357.36,358.18,10018.0,355.3152,356.2995,355.3052,356.1205,10018.0
2024-10-16 11:00:00,358.18,358.35,357.67,357.77,4878.0,356.1205,356.2895,355.6134,355.7129,4878.0
2024-10-16 11:10:00,357.84,357.98,357.63,357.81,9332.0,355.7825,355.9216,355.5737,355.7526,9332.0
2024-10-16 11:20:00,357.68,358.05,357.68,357.92,7705.0,355.6234,355.9912,355.6234,355.862,7705.0
2024-10-16 11:30:00,357.92,358.41,357.84,357.95,6310.0,355.862,356.3492,355.7825,355.8918,6310.0
2024-10-16 11:40:00,358.08,359.08,358.08,359.0,9759.0,356.0211,357.0153,356.0211,356.9358,9759.0
2024-10-16 11:50:00,359.02,359.16,358.6,358.8,8357.0,356.9557,357.0949,356.5381,356.7369,8357.0
2024-10-16 12:00:00,358.8,359.05,358.77,359.0,3179.0,356.7369,356.9855,356.7071,356.9358,3179.0
2024-10-16 12:10:00,358.72,359.03,358.71,358.82,2204.0,356.6574,356.9656,356.6474,356.7568,2204.0
2024-10-16 12:20:00,358.93,358.93,358.43,358.56,5917.0,356.8662,356.8662,356.3691,356.4983,5917.0
2024-10-16 12:30:00,358.79,359.24,358.53,359.13,14603.0,356.727,357.1744,356.4685,357.065,14603.0
2024-10-16 12:40:00,359.13,359.21,358.7,358.81,3985.0,357.065,357.1446,356.6375,356.7469,3985.0
2024-10-16 12:50:00,358.81,358.86,358.49,358.49,1649.0,356.7469,356.7966,356.4287,356.4287,1649.0
2024-10-16 13:00:00,358.38,358.69,358.17,358.17,9094.0,356.3193,356.6276,356.1106,356.1106,9094.0
2024-10-16 13:10:00,358.38,358.58,358.08,358.08,4635.0,356.3193,356.5182,356.0211,356.0211,4635.0
2024-10-16 13:20:00,357.79,358.04,357.69,358.04,5243.0,355.7327,355.9813,355.6333,355.9813,5243.0
2024-10-16 13:30:00,357.88,357.96,357.72,357.87,2687.0,355.8222,355.9018,355.6631,355.8123,2687.0
2024-10-16 13:40:00,357.87,358.1,357.64,357.95,12112.0,355.8123,356.041,355.5836,355.8918,12112.0
2024-10-16 13:50:00,358.06,358.48,357.83,358.33,5482.0,356.0012,356.4188,355.7725,356.2696,5482.0
2024-10-16 14:00:00,358.43,358.52,358.04,358.04,7684.0,356.3691,356.4585,355.9813,355.9813,7684.0
2024-10-16 14:10:00,358.28,358.35,358.0,358.0,5588.0,356.2199,356.2895,355.9415,355.9415,5588.0
2024-10-16 14:20:00,358.09,359.0,358.08,359.0,16116.0,356.031,356.9358,356.0211,356.9358,16116.0
2024-10-16 14:30:00,359.06,359.65,359.05,359.54,9461.0,356.9954,357.582,356.9855,357.4727,9461.0
2024-10-16 14:40:00,359.39,359.45,359.07,359.29,4048.0,357.3235,357.3832,357.0054,357.2241,4048.0
2024-10-16 14:50:00,359.09,359.12,358.57,358.73,8651.0,357.0253,357.0551,356.5083,356.6673,8651.0
2024-10-16 15:00:00,358.73,358.73,358.05,358.65,16200.0,356.6673,356.6673,355.9912,356.5878,16200.0
2024-10-16 15:10:00,358.56,359.2,358.56,359.16,10958.0,356.4983,357.1346,356.4983,357.0949,10958.0
2024-10-16 15:20:00,358.97,359.03,358.77,359.02,8987.0,356.906,356.9656,356.7071,356.9557,8987.0
2024-10-16 15:30:00,358.91,359.47,358.67,359.47,15241.0,356.8463,357.4031,356.6077,357.4031,15241.0
2024-10-16 15:40:00,359.47,359.49,359.23,359.31,12221.0,357.4031,357.423,357.1645,357.244,12221.0
2024-10-16 15:50:00,359.31,359.39,358.31,358.47,93264.0,357.244,357.3235,356.2497,356.4088,93264.0
2024-10-17 09:30:00,361.08,363.46,359.96,361.56,22349.0,359.0038,361.3701,357.8903,359.4811,22349.0
2024-10-17 09:40:00,361.3,362.53,359.99,360.17,11032.0,359.2226,360.4455,357.9201,358.0991,11032.0
2024-10-17 09:50:00,359.8,361.18,359.31,361.18,10505.0,357.7312,359.1032,357.244,359.1032,10505.0
2024-10-17 10:00:00,360.8,360.8,359.03,359.81,6620.0,358.7254,358.7254,356.9656,357.7411,6620.0
2024-10-17 10:10:00,359.81,360.4,359.73,359.75,5323.0,357.7411,358.3277,357.6616,357.6815,5323.0
2024-10-17 10:20:00,359.45,360.27,359.1,359.38,2884.0,357.3832,358.1985,357.0352,357.3136,2884.0
2024-10-17 10:30:00,359.38,360.37,359.38,360.13,8855.0,357.3136,358.2979,357.3136,358.0593,8855.0
2024-10-17 10:40:00,360.28,360.28,359.11,359.51,2995.0,358.2084,358.2084,357.0451,357.4428,2995.0
2024-10-17 10:50:00,359.51,360.32,359.51,359.97,6473.0,357.4428,358.2482,357.4428,357.9002,6473.0
2024-10-17 11:00:00,360.29,360.7,360.16,360.51,11797.0,358.2184,358.626,358.0891,358.4371,11797.0
2024-10-17 11:10:00,360.45,360.83,360.13,360.69,3460.0,358.3774,358.7553,358.0593,358.6161,3460.0
2024-10-17 11:20:00,360.86,361.07,360.24,360.81,7284.0,358.7851,358.9939,358.1687,358.7354,7284.0
2024-10-17 11:30:00,360.85,360.85,360.5,360.68,4129.0,358.7751,358.7751,358.4272,358.6061,4129.0
2024-10-17 11:40:00,360.54,360.72,359.75,359.77,5617.0,358.4669,358.6459,357.6815,357.7014,5617.0
2024-10-17 11:50:00,359.81,360.04,359.78,359.8,2312.0,357.7411,357.9698,357.7113,357.7312,2312.0
2024-10-17 12:00:00,359.86,360.12,359.73,359.97,7042.0,357.7908,358.0493,357.6616,357.9002,7042.0
2024-10-17 12:10:00,359.89,360.0,359.51,359.51,12569.0,357.8207,357.93,357.4428,357.4428,12569.0
2024-10-17 12:20:00,359.47,360.01,359.46,360.01,7142.0,357.4031,357.94,357.3931,357.94,7142.0
2024-10-17 12:30:00,359.97,359.99,359.58,359.63,3763.0,357.9002,357.9201,357.5124,357.5622,3763.0
2024-10-17 12:40:00,359.49,359.81,359.45,359.75,4222.0,357.423,357.7411,357.3832,357.6815,4222.0
2024-10-17 12:50:00,359.74,359.85,359.5,359.66,4332.0,357.6715,357.7809,357.4329,357.592,4332.0
2024-10-17 13:00:00,359.66,359.9,359.32,359.32,3655.0,357.592,357.8306,357.2539,357.2539,3655.0
2024-10-17 13:10:00,359.18,359.18,359.04,359.04,700.0,357.1147,357.1147,356.9756,356.9756,700.0
2024-10-17 13:20:00,359.13,359.13,358.75,358.79,1511.0,357.065,357.065,356.6872,356.727,1511.0
2024-10-17 13:30:00,359.04,359.22,358.82,359.01,2221.0,356.9756,357.1545,356.7568,356.9457,2221.0
2024-10-17 13:40:00,359.13,359.38,359.0,359.29,9790.0,357.065,357.3136,356.9358,357.2241,9790.0
2024-10-17 13:50:00,359.17,359.44,359.16,359.3,3646.0,357.1048,357.3733,357.0949,357.2341,3646.0
2024-10-17 14:00:00,359.16,359.16,358.06,358.06,3660.0,357.0949,357.0949,356.0012,356.0012,3660.0
2024-10-17 14:10:00,358.03,358.47,358.01,358.35,11769.0,355.9714,356.4088,355.9515,356.2895,11769.0
2024-10-17 14:20:00,358.5,358.76,357.93,357.93,7892.0,356.4387,356.6972,355.8719,355.8719,7892.0
2024-10-17 14:30:00,358.09,358.52,358.08,358.19,5004.0,356.031,356.4585,356.0211,356.1304,5004.0
2024-10-17 14:40:00,358.27,358.3,357.76,357.76,4970.0,356.21,356.2398,355.7029,355.7029,4970.0
2024-10-17 14:50:00,357.75,358.35,357.68,358.35,8185.0,355.693,356.2895,355.6234,356.2895,8185.0
2024-10-17 15:00:00,358.35,358.53,357.8,357.85,5768.0,356.2895,356.4685,355.7427,355.7924,5768.0
2024-10-17 15:10:00,358.04,358.76,357.85,358.63,5471.0,355.9813,356.6972,355.7924,356.5679,5471.0
2024-10-17 15:20:00,358.7,359.2,358.39,359.06,11754.0,356.6375,357.1346,356.3293,356.9954,11754.0
2024-10-17 15:30:00,359.02,359.05,358.42,358.87,25218.0,356.9557,356.9855,356.3591,356.8065,25218.0
2024-10-17 15:40:00,358.87,358.97,358.42,358.79,19367.0,356.8065,356.906,356.3591,356.727,19367.0
2024-10-17 15:50:00,358.81,359.52,358.68,358.75,81839.0,356.7469,357.4528,356.6176,356.6872,81839.0
2024-10-18 09:30:00,359.89,359.89,357.5,358.4,69743.0,357.8207,357.8207,355.4444,356.3392,69743.0
2024-10-18 09:40:00,358.3,358.86,358.0,358.68,8203.0,356.2398,356.7966,355.9415,356.6176,8203.0
2024-10-18 09:50:00,358.9,358.9,357.51,357.69,5757.0,356.8364,356.8364,355.4543,355.6333,5757.0
2024-10-18 10:00:00,357.33,357.45,357.0,357.28,4532.0,355.2754,355.3947,354.9473,355.2257,4532.0
2024-10-18 10:10:00,357.31,357.35,356.79,357.06,3182.0,355.2555,355.2953,354.7385,355.0069,3182.0
2024-10-18 10:20:00,357.01,357.19,356.46,357.18,6786.0,354.9572,355.1362,354.4104,355.1262,6786.0
2024-10-18 10:30:00,357.18,357.8,357.12,357.8,4219.0,355.1262,355.7427,355.0666,355.7427,4219.0
2024-10-18 10:40:00,357.89,358.32,357.7,358.15,2942.0,355.8322,356.2597,355.6433,356.0907,2942.0
2024-10-18 10:50:00,358.15,358.63,358.07,358.07,6709.0,356.0907,356.5679,356.0111,356.0111,6709.0
2024-10-18 11:00:00,357.8,358.05,357.75,357.92,3857.0,355.7427,355.9912,355.693,355.862,3857.0
2024-10-18 11:10:00,357.91,357.91,357.67,357.75,3405.0,355.852,355.852,355.6134,355.693,3405.0
2024-10-18 11:20:00,357.75,357.99,357.57,357.99,7947.0,355.693,355.9316,355.514,355.9316,7947.0
2024-10-18 11:30:00,357.98,357.98,357.62,357.74,4377.0,355.9216,355.9216,355.5637,355.683,4377.0
2024-10-18 11:40:00,357.73,357.78,357.36,357.63,6689.0,355.6731,355.7228,355.3052,355.5737,6689.0
2024-10-18 11:50:00,357.76,357.98,357.76,357.91,4440.0,355.7029,355.9216,355.7029,355.852,4440.0
2024-10-18 12:00:00,357.82,357.99,357.71,357.89,5193.0,355.7626,355.9316,355.6532,355.8322,5193.0
2024-10-18 12:10:00,357.88,358.73,357.72,358.56,7162.0,355.8222,356.6673,355.6631,356.4983,7162.0
2024-10-18 12:20:00,358.58,358.78,358.2,358.47,10307.0,356.5182,356.717,356.1404,356.4088,10307.0
2024-10-18 12:30:00,358.5,358.62,358.19,358.34,5623.0,356.4387,356.558,356.1304,356.2796,5623.0
2024-10-18 12:40:00,358.26,358.4,357.85,357.85,5122.0,356.2,356.3392,355.7924,355.7924,5122.0
2024-10-18 12:50:00,358.05,358.69,357.9,358.25,18258.0,355.9912,356.6276,355.8421,356.1901,18258.0
2024-10-18 13:00:00,358.28,358.47,357.91,358.09,2704.0,356.2199,356.4088,355.852,356.031,2704.0
2024-10-18 13:10:00,358.03,358.17,357.77,357.77,2045.0,355.9714,356.1106,355.7129,355.7129,2045.0
2024-10-18 13:20:00,357.67,357.71,357.34,357.66,5245.0,355.6134,355.6532,355.2853,355.6035,5245.0
2024-10-18 13:30:00,357.78,357.87,357.56,357.68,4125.0,355.7228,355.8123,355.5041,355.6234,4125.0
2024-10-18 13:40:00,357.61,358.1,357.61,358.0,7189.0,355.5538,356.041,355.5538,355.9415,7189.0
2024-10-18 13:50:00,357.96,358.14,357.54,357.54,3506.0,355.9018,356.0807,355.4842,355.4842,3506.0
2024-10-18 14:00:00,357.61,357.91,357.44,357.85,3076.0,355.5538,355.852,355.3848,355.7924,3076.0
2024-10-18 14:10:00,357.95,358.14,357.84,358.04,6634.0,355.8918,356.0807,355.7825,355.9813,6634.0
2024-10-18 14:20:00,358.2,358.76,358.18,358.18,6009.0,356.1404,356.6972,356.1205,356.1205,6009.0
2024-10-18 14:30:00,358.43,358.43,357.63,357.63,5014.0,356.3691,356.3691,355.5737,355.5737,5014.0
2024-10-18 14:40:00,357.69,357.91,357.51,357.79,3110.0,355.6333,355.852,355.4543,355.7327,3110.0
2024-10-18 14:50:00,357.93,357.93,357.25,357.4,7580.0,355.8719,355.8719,355.1958,355.345,7580.0
2024-10-18 15:00:00,357.4,357.4,356.9,357.06,9188.0,355.345,355.345,354.8479,355.0069,9188.0
2024-10-18 15:10:00,357.04,357.41,356.95,357.12,7306.0,354.9871,355.3549,354.8976,355.0666,7306.0
2024-10-18 15:20:00,357.15,357.35,356.9,357.3,8049.0,355.0964,355.2953,354.8479,355.2456,8049.0
2024-10-18 15:30:00,357.3,357.55,357.12,357.38,13574.0,355.2456,355.4941,355.0666,355.3251,13574.0
2024-10-18 15:40:00,357.33,357.72,356.92,357.72,16270.0,355.2754,355.6631,354.8677,355.6631,16270.0
2024-10-18 15:50:00,357.87,358.37,357.71,357.98,66963.0,355.8123,356.3094,355.6532,355.9216,66963.0
2024-10-21 09:30:00,356.77,358.08,356.53,357.71,10055.0,354.7186,356.0211,354.48,355.6532,10055.0
2024-10-21 09:40:00,358.06,359.0,358.04,358.66,5231.0,356.0012,356.9358,355.9813,356.5977,5231.0
2024-10-21 09:50:00,359.04,359.04,358.51,358.55,3551.0,356.9756,356.9756,356.4486,356.4884,3551.0
2024-10-21 10:00:00,358.9,359.37,357.81,358.18,12812.0,356.8364,357.3037,355.7526,356.1205,12812.0
2024-10-21 10:10:00,358.07,358.38,357.92,358.09,11824.0,356.0111,356.3193,355.862,356.031,11824.0
2024-10-21 10:20:00,358.1,358.15,357.73,357.73,3060.0,356.041,356.0907,355.6731,355.6731,3060.0
2024-10-21 10:30:00,357.73,358.57,357.32,358.47,4027.0,355.6731,356.5083,355.2654,356.4088,4027.0
2024-10-21 10:40:00,358.46,358.48,357.93,358.21,2907.0,356.3989,356.4188,355.8719,356.1503,2907.0
2024-10-21 10:50:00,358.23,358.23,357.38,357.71,5655.0,356.1702,356.1702,355.3251,355.6532,5655.0
2024-10-21 11:00:00,357.65,357.65,357.22,357.35,4986.0,355.5935,355.5935,355.166,355.2953,4986.0
2024-10-21 11:10:00,357.34,357.75,357.33,357.75,7083.0,355.2853,355.693,355.2754,355.693,7083.0
2024-10-21 11:20:00,357.6,357.84,357.25,357.37,2774.0,355.5438,355.7825,355.1958,355.3152,2774.0
2024-10-21 11:30:00,357.35,357.35,357.03,357.16,1403.0,355.2953,355.2953,354.9771,355.1064,1403.0
2024-10-21 11:40:00,357.28,357.74,357.27,357.74,2014.0,355.2257,355.683,355.2157,355.683,2014.0
2024-10-21 11:50:00,357.68,358.01,357.52,357.86,1884.0,355.6234,355.9515,355.4643,355.8023,1884.0
2024-10-21 12:00:00,357.8,357.86,357.39,357.67,5014.0,355.7427,355.8023,355.335,355.6134,5014.0
2024-10-21 12:10:00,357.93,357.93,357.64,357.93,600.0,355.8719,355.8719,355.5836,355.8719,600.0
2024-10-21 12:20:00,357.55,357.99,357.55,357.93,1349.0,355.4941,355.9316,355.4941,355.8719,1349.0
2024-10-21 12:30:00,358.07,358.27,357.92,358.27,2637.0,356.0111,356.21,355.862,356.21,2637.0
2024-10-21 12:40:00,358.46,358.93,358.26,358.79,6592.0,356.3989,356.8662,356.2,356.727,6592.0
2024-10-21 12:50:00,358.79,358.89,358.46,358.89,9364.0,356.727,356.8264,356.3989,356.8264,9364.0
2024-10-21 13:00:00,358.73,358.92,358.55,358.87,1100.0,356.6673,356.8562,356.4884,356.8065,1100.0
2024-10-21 13:10:00,358.73,358.77,358.55,358.58,1365.0,356.6673,356.7071,356.4884,356.5182,1365.0
2024-10-21 13:20:00,358.88,358.88,358.69,358.75,1350.0,356.8165,356.8165,356.6276,356.6872,1350.0
2024-10-21 13:30:00,358.6,358.7,358.4,358.41,5243.0,356.5381,356.6375,356.3392,356.3492,5243.0
2024-10-21 13:40:00,358.24,358.61,358.23,358.57,1535.0,356.1802,356.548,356.1702,356.5083,1535.0
2024-10-21 13:50:00,358.43,358.57,358.08,358.12,4235.0,356.3691,356.5083,356.0211,356.0608,4235.0
2024-10-21 14:00:00,358.12,358.28,357.85,358.28,6286.0,356.0608,356.2199,355.7924,356.2199,6286.0
2024-10-21 14:10:00,358.22,358.22,357.45,357.49,7316.0,356.1603,356.1603,355.3947,355.4345,7316.0
2024-10-21 14:20:00,357.58,357.64,357.3,357.52,3206.0,355.5239,355.5836,355.2456,355.4643,3206.0
2024-10-21 14:30:00,357.36,357.52,357.15,357.24,7880.0,355.3052,355.4643,355.0964,355.1859,7880.0
2024-10-21 14:40:00,357.25,357.36,356.85,356.94,9423.0,355.1958,355.3052,354.7981,354.8876,9423.0
2024-10-21 14:50:00,356.93,356.99,356.31,356.31,11442.0,354.8777,354.9373,354.2612,354.2612,11442.0
2024-10-21 15:00:00,356.41,356.86,356.05,356.83,12459.0,354.3607,354.8081,354.0027,354.7783,12459.0
2024-10-21 15:10:00,356.89,357.76,356.8,357.64,35952.0,354.8379,355.7029,354.7484,355.5836,35952.0
2024-10-21 15:20:00,357.48,357.7,357.38,357.41,5795.0,355.4245,355.6433,355.3251,355.3549,5795.0
2024-10-21 15:30:00,357.3,357.35,356.88,356.88,6165.0,355.2456,355.2953,354.828,354.828,6165.0
2024-10-21 15:40:00,357.04,357.58,356.97,357.35,15344.0,354.9871,355.5239,354.9175,355.2953,15344.0
2024-10-21 15:50:00,357.55,357.65,356.91,357.59,47042.0,355.4941,355.5935,354.8578,355.5339,47042.0
2024-10-22 09:30:00,356.07,356.22,355.81,355.88,6943.0,354.0226,354.1718,353.7641,353.8337,6943.0
2024-10-22 09:40:00,355.88,355.88,354.47,354.86,7776.0,353.8337,353.8337,352.4318,352.8196,7776.0
2024-10-22 09:50:00,355.0,355.02,353.45,353.71,3921.0,352.9588,352.9787,351.4177,351.6762,3921.0
2024-10-22 10:00:00,353.45,353.67,352.4,352.48,3880.0,351.4177,351.6364,350.3737,350.4533,3880.0
2024-10-22 10:10:00,352.48,353.23,352.13,352.14,17792.0,350.4533,351.199,350.1053,350.1152,17792.0
2024-10-22 10:20:00,352.29,353.04,352.29,352.92,2942.0,350.2644,351.0101,350.2644,350.8907,2942.0
2024-10-22 10:30:00,352.94,352.94,352.38,352.81,5050.0,350.9106,350.9106,350.3538,350.7814,5050.0
2024-10-22 10:40:00,352.79,353.16,352.43,353.0,8912.0,350.7615,351.1294,350.4036,350.9703,8912.0
2024-10-22 10:50:00,352.96,353.75,352.63,353.46,6892.0,350.9305,351.716,350.6024,351.4276,6892.0
2024-10-22 11:00:00,353.43,353.94,353.43,353.61,3586.0,351.3978,351.9049,351.3978,351.5768,3586.0
2024-10-22 11:10:00,353.75,354.34,353.75,354.21,4307.0,351.716,352.3026,351.716,352.1733,4307.0
2024-10-22 11:20:00,354.33,354.35,353.97,354.16,4897.0,352.2926,352.3125,351.9347,352.1236,4897.0
2024-10-22 11:30:00,354.28,354.4,354.28,354.35,1300.0,352.2429,352.3622,352.2429,352.3125,1300.0
2024-10-22 11:40:00,354.17,354.18,353.72,353.93,3286.0,352.1336,352.1435,351.6861,351.8949,3286.0
2024-10-22 11:50:00,353.9,353.94,353.75,353.94,700.0,351.8651,351.9049,351.716,351.9049,700.0
2024-10-22 12:00:00,353.74,353.76,353.33,353.63,3140.0,351.706,351.7259,351.2984,351.5967,3140.0
2024-10-22 12:10:00,353.13,353.91,353.13,353.81,900.0,351.0995,351.875,351.0995,351.7756,900.0
2024-10-22 12:20:00,353.55,354.27,353.55,354.27,1573.0,351.5171,352.233,351.5171,352.233,1573.0
2024-10-22 12:30:00,354.32,354.72,354.31,354.72,1783.0,352.2827,352.6804,352.2727,352.6804,1783.0
2024-10-22 12:40:00,354.93,355.0,354.59,354.77,1131.0,352.8892,352.9588,352.5511,352.7301,1131.0
2024-10-22 12:50:00,354.76,354.92,354.62,354.92,1789.0,352.7202,352.8792,352.581,352.8792,1789.0
2024-10-22 13:00:00,354.92,355.16,354.92,354.97,1700.0,352.8792,353.1179,352.8792,352.929,1700.0
2024-10-22 13:10:00,355.05,355.05,354.45,354.45,3236.0,353.0085,353.0085,352.4119,352.4119,3236.0
2024-10-22 13:20:00,354.26,354.7,354.13,354.65,2046.0,352.223,352.6605,352.0938,352.6108,2046.0
2024-10-22 13:30:00,354.79,355.06,354.79,354.97,3081.0,352.75,353.0184,352.75,352.929,3081.0
2024-10-22 13:40:00,354.94,355.56,354.87,355.29,3154.0,352.8991,353.5156,352.8295,353.2471,3154.0
2024-10-22 13:50:00,355.05,355.51,355.05,355.42,4637.0,353.0085,353.4658,353.0085,353.3764,4637.0
2024-10-22 14:00:00,355.52,355.62,355.12,355.12,3812.0,353.4758,353.5752,353.0781,353.0781,3812.0
2024-10-22 14:10:00,355.26,355.43,354.94,355.17,3420.0,353.2173,353.3863,352.8991,353.1278,3420.0
2024-10-22 14:20:00,355.08,355.27,355.08,355.23,600.0,353.0383,353.2272,353.0383,353.1875,600.0
2024-10-22 14:30:00,355.38,355.4,355.02,355.16,4217.0,353.3366,353.3565,352.9787,353.1179,4217.0
2024-10-22 14:40:00,355.23,355.23,355.02,355.18,700.0,353.1875,353.1875,352.9787,353.1377,700.0
2024-10-22 14:50:00,355.33,355.56,355.33,355.5,1611.0,353.2869,353.5156,353.2869,353.4559,1611.0
2024-10-22 15:00:00,355.5,356.29,355.5,356.29,3217.0,353.4559,354.2414,353.4559,354.2414,3217.0
2024-10-22 15:10:00,356.33,356.39,356.02,356.22,6469.0,354.2811,354.3408,353.9729,354.1718,6469.0
2024-10-22 15:20:00,356.3,356.85,356.3,356.75,4585.0,354.2513,354.7981,354.2513,354.6987,4585.0
2024-10-22 15:30:00,356.76,357.01,356.65,356.65,6388.0,354.7087,354.9572,354.5993,354.5993,6388.0
2024-10-22 15:40:00,356.79,357.17,356.75,356.89,8877.0,354.7385,355.1163,354.6987,354.8379,8877.0
2024-10-22 15:50:00,356.88,357.01,356.14,356.14,45681.0,354.828,354.9572,354.0922,354.0922,45681.0
2024-10-23 09:30:00,355.42,357.52,355.42,356.35,9045.0,353.3764,355.4643,353.3764,354.301,9045.0
2024-10-23 09:40:00,356.75,357.61,356.33,357.61,5271.0,354.6987,355.5538,354.2811,355.5538,5271.0
2024-10-23 09:50:00,357.26,357.49,356.6,356.82,6999.0,355.2058,355.4345,354.5496,354.7683,6999.0
2024-10-23 10:00:00,357.04,358.33,356.95,357.87,7802.0,354.9871,356.2696,354.8976,355.8123,7802.0
2024-10-23 10:10:00,357.84,358.16,357.27,357.49,6394.0,355.7825,356.1006,355.2157,355.4345,6394.0
2024-10-23 10:20:00,357.28,357.94,357.05,357.7,10054.0,355.2257,355.8819,354.997,355.6433,10054.0
2024-10-23 10:30:00,357.67,357.92,357.34,357.35,8745.0,355.6134,355.862,355.2853,355.2953,8745.0
2024-10-23 10:40:00,357.35,357.85,357.28,357.28,7941.0,355.2953,355.7924,355.2257,355.2257,7941.0
2024-10-23 10:50:00,357.16,357.83,356.82,357.69,3955.0,355.1064,355.7725,354.7683,355.6333,3955.0
2024-10-23 11:00:00,357.73,357.73,356.72,357.0,3030.0,355.6731,355.6731,354.6689,354.9473,3030.0
2024-10-23 11:10:00,356.92,357.01,356.57,356.86,5532.0,354.8677,354.9572,354.5198,354.8081,5532.0
2024-10-23 11:20:00,356.56,357.89,356.56,357.64,7000.0,354.5098,355.8322,354.5098,355.5836,7000.0
2024-10-23 11:30:00,357.57,357.94,357.43,357.94,4767.0,355.514,355.8819,355.3748,355.8819,4767.0
2024-10-23 11:40:00,357.91,358.48,357.6,358.48,6459.0,355.852,356.4188,355.5438,356.4188,6459.0
2024-10-23 11:50:00,358.5,359.1,358.5,358.84,7543.0,356.4387,357.0352,356.4387,356.7767,7543.0
2024-10-23 12:00:00,358.95,359.13,358.69,359.13,4616.0,356.8861,357.065,356.6276,357.065,4616.0
2024-10-23 12:10:00,359.0,359.41,358.76,359.41,4676.0,356.9358,357.3434,356.6972,357.3434,4676.0
2024-10-23 12:20:00,359.36,359.39,359.16,359.21,5512.0,357.2937,357.3235,357.0949,357.1446,5512.0
2024-10-23 12:30:00,359.07,359.66,359.07,359.53,6036.0,357.0054,357.592,357.0054,357.4627,6036.0
2024-10-23 12:40:00,359.52,359.62,359.25,359.33,7011.0,357.4528,357.5522,357.1843,357.2639,7011.0
2024-10-23 12:50:00,359.45,359.62,359.33,359.44,7725.0,357.3832,357.5522,357.2639,357.3733,7725.0
2024-10-23 13:00:00,359.58,359.6,358.98,359.17,8630.0,357.5124,357.5323,356.9159,357.1048,8630.0
2024-10-23 13:10:00,359.34,359.82,359.32,359.44,7143.0,357.2738,357.7511,357.2539,357.3733,7143.0
2024-10-23 13:20:00,359.67,359.67,359.02,359.04,19239.0,357.6019,357.6019,356.9557,356.9756,19239.0
2024-10-23 13:30:00,358.8,358.83,358.22,358.82,7126.0,356.7369,356.7668,356.1603,356.7568,7126.0
2024-10-23 13:40:00,358.87,359.25,358.78,359.25,4738.0,356.8065,357.1843,356.717,357.1843,4738.0
2024-10-23 13:50:00,359.21,359.84,359.21,359.81,6308.0,357.1446,357.771,357.1446,357.7411,6308.0
2024-10-23 14:00:00,359.73,359.84,359.24,359.59,8970.0,357.6616,357.771,357.1744,357.5224,8970.0
2024-10-23 14:10:00,359.47,359.47,358.87,358.93,4114.0,357.4031,357.4031,356.8065,356.8662,4114.0
2024-10-23 14:20:00,358.87,359.19,358.51,358.59,7465.0,356.8065,357.1247,356.4486,356.5281,7465.0
2024-10-23 14:30:00,358.58,359.94,358.49,359.94,6068.0,356.5182,357.8704,356.4287,357.8704,6068.0
2024-10-23 14:40:00,360.0,360.22,359.75,359.79,7708.0,357.93,358.1488,357.6815,357.7212,7708.0
2024-10-23 14:50:00,359.72,359.72,359.48,359.61,7470.0,357.6516,357.6516,357.413,357.5423,7470.0
2024-10-23 15:00:00,359.61,360.06,359.48,359.77,6248.0,357.5423,357.9897,357.413,357.7014,6248.0
2024-10-23 15:10:00,359.85,359.97,359.44,359.97,4602.0,357.7809,357.9002,357.3733,357.9002,4602.0
2024-10-23 15:20:00,359.93,359.99,359.19,359.49,6934.0,357.8604,357.9201,357.1247,357.423,6934.0
2024-10-23 15:30:00,359.49,359.87,359.28,359.28,9211.0,357.423,357.8008,357.2142,357.2142,9211.0
2024-10-23 15:40:00,359.34,359.8,358.54,358.54,12093.0,357.2738,357.7312,356.4784,356.4784,12093.0
2024-10-23 15:50:00,358.65,359.09,358.13,358.38,62812.0,356.5878,357.0253,356.0708,356.3193,62812.0
2024-10-24 09:30:00,358.03,359.06,357.18,357.43,10281.0,355.9714,356.9954,355.1262,355.3748,10281.0
2024-10-24 09:40:00,357.66,358.57,357.48,358.06,11028.0,355.6035,356.5083,355.4245,356.0012,11028.0
2024-10-24 09:50:00,358.06,359.26,358.06,358.61,7851.0,356.0012,357.1943,356.0012,356.548,7851.0
2024-10-24 10:00:00,358.3,359.45,357.35,359.45,15163.0,356.2398,357.3832,355.2953,357.3832,15163.0
2024-10-24 10:10:00,359.2,359.7,358.47,359.09,5157.0,357.1346,357.6318,356.4088,357.0253,5157.0
2024-10-24 10:20:00,359.08,360.0,359.0,359.89,5146.0,357.0153,357.93,356.9358,357.8207,5146.0
2024-10-24 10:30:00,359.45,359.6,358.72,358.72,7059.0,357.3832,357.5323,356.6574,356.6574,7059.0
2024-10-24 10:40:00,358.73,358.85,358.39,358.85,4604.0,356.6673,356.7866,356.3293,356.7866,4604.0
2024-10-24 10:50:00,358.62,358.83,358.34,358.79,7910.0,356.558,356.7668,356.2796,356.727,7910.0
2024-10-24 11:00:00,358.83,358.83,357.9,358.29,3545.0,356.7668,356.7668,355.8421,356.2299,3545.0
2024-10-24 11:10:00,358.28,358.78,358.11,358.58,6214.0,356.2199,356.717,356.0509,356.5182,6214.0
2024-10-24 11:20:00,358.72,358.72,358.29,358.29,3943.0,356.6574,356.6574,356.2299,356.2299,3943.0
2024-10-24 11:30:00,358.24,358.47,357.96,358.1,10290.0,356.1802,356.4088,355.9018,356.041,10290.0
2024-10-24 11:40:00,357.92,358.13,357.71,357.72,3801.0,355.862,356.0708,355.6532,355.6631,3801.0
2024-10-24 11:50:00,357.61,357.97,357.06,357.63,5964.0,355.5538,355.9117,355.0069,355.5737,5964.0
2024-10-24 12:00:00,357.52,358.08,357.04,357.04,5268.0,355.4643,356.0211,354.9871,354.9871,5268.0
2024-10-24 12:10:00,357.03,357.2,356.79,357.05,2554.0,354.9771,355.1461,354.7385,354.997,2554.0
2024-10-24 12:20:00,357.15,357.63,356.78,357.63,5076.0,355.0964,355.5737,354.7285,355.5737,5076.0
2024-10-24 12:30:00,357.52,358.02,357.22,357.76,8025.0,355.4643,355.9614,355.166,355.7029,8025.0
2024-10-24 12:40:00,357.92,358.03,357.57,357.58,5553.0,355.862,355.9714,355.514,355.5239,5553.0
2024-10-24 12:50:00,357.58,357.78,357.53,357.72,2744.0,355.5239,355.7228,355.4742,355.6631,2744.0
2024-10-24 13:00:00,357.8,358.37,357.71,358.01,7284.0,355.7427,356.3094,355.6532,355.9515,7284.0
2024-10-24 13:10:00,358.01,358.29,357.85,357.86,9182.0,355.9515,356.2299,355.7924,355.8023,9182.0
2024-10-24 13:20:00,357.87,358.39,357.85,358.2,7916.0,355.8123,356.3293,355.7924,356.1404,7916.0
2024-10-24 13:30:00,357.96,357.97,357.55,357.94,4432.0,355.9018,355.9117,355.4941,355.8819,4432.0
2024-10-24 13:40:00,357.76,357.81,357.57,357.75,4340.0,355.7029,355.7526,355.514,355.693,4340.0
2024-10-24 13:50:00,357.56,357.71,356.96,357.03,7606.0,355.5041,355.6532,354.9075,354.9771,7606.0
2024-10-24 14:00:00,356.91,357.14,356.71,357.13,3437.0,354.8578,355.0865,354.6589,355.0765,3437.0
2024-10-24 14:10:00,357.16,357.55,357.05,357.48,5543.0,355.1064,355.4941,354.997,355.4245,5543.0
2024-10-24 14:20:00,357.38,357.48,356.81,357.08,6483.0,355.3251,355.4245,354.7584,355.0268,6483.0
2024-10-24 14:30:00,357.09,357.5,357.07,357.43,4052.0,355.0368,355.4444,355.0169,355.3748,4052.0
2024-10-24 14:40:00,357.34,357.34,356.75,357.03,7580.0,355.2853,355.2853,354.6987,354.9771,7580.0
2024-10-24 14:50:00,357.03,357.69,357.03,357.69,7105.0,354.9771,355.6333,354.9771,355.6333,7105.0
2024-10-24 15:00:00,357.41,357.66,356.67,357.03,10682.0,355.3549,355.6035,354.6192,354.9771,10682.0
2024-10-24 15:10:00,357.02,357.7,356.99,357.26,11776.0,354.9672,355.6433,354.9373,355.2058,11776.0
2024-10-24 15:20:00,357.38,357.69,357.27,357.66,6726.0,355.3251,355.6333,355.2157,355.6035,6726.0
2024-10-24 15:30:00,357.57,358.04,357.36,357.49,15694.0,355.514,355.9813,355.3052,355.4345,15694.0
2024-10-24 15:40:00,357.55,357.99,357.55,357.87,15970.0,355.4941,355.9316,355.4941,355.8123,15970.0
2024-10-24 15:50:00,357.78,357.91,356.3,356.98,126783.0,355.7228,355.852,354.2513,354.9274,126783.0
2024-10-25 09:30:00,382.28,384.78,380.54,381.35,124383.0,380.0819,382.5675,378.3519,379.1573,124383.0
2024-10-25 09:40:00,380.9,389.21,380.89,386.03,85821.0,378.7099,386.9721,378.6999,383.8104,85821.0
2024-10-25 09:50:00,384.66,385.51,382.33,384.11,35396.0,382.4482,383.2934,380.1316,381.9014,35396.0
2024-10-25 10:00:00,384.25,384.76,381.8,383.22,91327.0,382.0406,382.5477,379.6047,381.0165,91327.0
2024-10-25 10:10:00,383.47,383.9,382.73,383.39,26831.0,381.2651,381.6926,380.5293,381.1855,26831.0
2024-10-25 10:20:00,383.5,385.25,382.68,383.97,47323.0,381.2949,383.0348,380.4796,381.7622,47323.0
2024-10-25 10:30:00,383.92,385.6,383.16,385.29,40482.0,381.7125,383.3828,380.9569,383.0746,40482.0
2024-10-25 10:40:00,385.29,385.47,383.49,383.61,23880.0,383.0746,383.2536,381.285,381.4043,23880.0
2024-10-25 10:50:00,383.44,383.66,382.82,383.33,20472.0,381.2353,381.454,380.6188,381.1259,20472.0
2024-10-25 11:00:00,383.6,385.12,382.5,382.97,68042.0,381.3943,382.9056,380.3007,380.768,68042.0
2024-10-25 11:10:00,382.69,383.09,380.0,380.5,31431.0,380.4896,380.8873,377.815,378.3122,31431.0
2024-10-25 11:20:00,380.56,381.98,380.0,381.55,35429.0,378.3718,379.7836,377.815,379.3561,35429.0
2024-10-25 11:30:00,381.68,382.04,380.55,380.74,17595.0,379.4854,379.8433,378.3619,378.5508,17595.0
2024-10-25 11:40:00,380.74,381.69,380.33,381.56,17528.0,378.5508,379.4953,378.1431,379.3661,17528.0
2024-10-25 11:50:00,381.55,381.75,380.56,381.2,20620.0,379.3561,379.555,378.3718,379.0081,20620.0
2024-10-25 12:00:00,381.19,381.2,379.35,379.35,29494.0,378.9982,379.0081,377.1688,377.1688,29494.0
2024-10-25 12:10:00,379.34,379.95,379.3,379.4,10526.0,377.1588,377.7653,377.1191,377.2185,10526.0
2024-10-25 12:20:00,379.22,379.25,377.0,377.03,21869.0,377.0395,377.0693,374.8323,374.8621,21869.0
2024-10-25 12:30:00,377.01,378.15,375.56,375.67,22508.0,374.8422,375.9757,373.4006,373.5099,22508.0
2024-10-25 12:40:00,375.71,376.79,375.54,376.7,19734.0,373.5497,374.6235,373.3807,374.534,19734.0
2024-10-25 12:50:00,376.56,377.17,376.17,376.66,16402.0,374.3948,375.0013,374.0071,374.4942,16402.0
2024-10-25 13:00:00,376.58,376.58,375.23,375.4,11901.0,374.4147,374.4147,373.0725,373.2415,11901.0
2024-10-25 13:10:00,375.39,375.79,374.83,375.56,23501.0,373.2315,373.6292,372.6748,373.4006,23501.0
2024-10-25 13:20:00,375.56,376.61,375.36,376.44,4671.0,373.4006,374.4445,373.2017,374.2755,4671.0
2024-10-25 13:30:00,376.34,376.44,374.91,376.0,28640.0,374.1761,374.2755,372.7543,373.838,28640.0
2024-10-25 13:40:00,376.01,376.63,375.7,376.35,13839.0,373.848,374.4644,373.5398,374.186,13839.0
2024-10-25 13:50:00,376.28,377.07,376.25,376.92,13435.0,374.1164,374.9019,374.0866,374.7527,13435.0
2024-10-25 14:00:00,377.1,377.74,376.95,377.48,13769.0,374.9317,375.568,374.7826,375.3095,13769.0
2024-10-25 14:10:00,377.47,378.08,377.06,378.0,11007.0,375.2996,375.9061,374.8919,375.8265,11007.0
2024-10-25 14:20:00,378.0,378.4,377.91,378.26,11083.0,375.8265,376.2242,375.7371,376.085,11083.0
2024-10-25 14:30:00,378.24,378.42,377.47,377.62,25092.0,376.0652,376.2441,375.2996,375.4487,25092.0
2024-10-25 14:40:00,377.44,378.42,377.44,378.2,12633.0,375.2698,376.2441,375.2698,376.0254,12633.0
2024-10-25 14:50:00,378.39,378.5,377.34,378.5,17939.0,376.2143,376.3237,375.1703,376.3237,17939.0
2024-10-25 15:00:00,378.4,378.44,376.52,376.72,20174.0,376.2242,376.264,374.355,374.5539,20174.0
2024-10-25 15:10:00,376.43,376.55,375.0,375.29,26272.0,374.2656,374.3849,372.8438,373.1321,26272.0
2024-10-25 15:20:00,375.16,376.31,374.94,376.21,30869.0,373.0029,374.1463,372.7841,374.0468,30869.0
2024-10-25 15:30:00,376.19,377.07,375.84,376.47,20830.0,374.0269,374.9019,373.679,374.3053,20830.0
2024-10-25 15:40:00,376.46,377.38,376.42,376.88,22284.0,374.2954,375.2101,374.2556,374.713,22284.0
2024-10-25 15:50:00,376.98,377.09,375.16,375.64,160135.0,374.8124,374.9218,373.0029,373.4801,160135.0
2024-10-28 09:30:00,379.55,380.71,376.17,376.17,20647.0,377.3676,378.521,374.0071,374.0071,20647.0
2024-10-28 09:40:00,376.4,376.45,375.12,375.88,3508.0,374.2357,374.2854,372.9631,373.7187,3508.0
2024-10-28 09:50:00,375.92,375.92,374.54,375.48,11668.0,373.7585,373.7585,372.3864,373.321,11668.0
2024-10-28 10:00:00,375.56,376.19,375.14,375.91,9445.0,373.4006,374.0269,372.983,373.7486,9445.0
2024-10-28 10:10:00,376.19,376.46,375.4,375.4,10471.0,374.0269,374.2954,373.2415,373.2415,10471.0
2024-10-28 10:20:00,375.73,376.12,374.73,374.73,9306.0,373.5696,373.9573,372.5753,372.5753,9306.0
2024-10-28 10:30:00,374.68,374.77,373.46,373.55,11969.0,372.5256,372.6151,371.3126,371.4021,11969.0
2024-10-28 10:40:00,373.53,374.21,373.39,373.63,21526.0,371.3822,372.0583,371.243,371.4817,21526.0
2024-10-28 10:50:00,373.61,374.67,373.41,374.49,8988.0,371.4618,372.5157,371.2629,372.3367,8988.0
2024-10-28 11:00:00,374.34,375.92,374.06,374.65,11967.0,372.1876,373.7585,371.9092,372.4958,11967.0
2024-10-28 11:10:00,374.61,374.63,374.08,374.39,8970.0,372.456,372.4759,371.9291,372.2373,8970.0
2024-10-28 11:20:00,374.39,374.82,374.24,374.58,9342.0,372.2373,372.6648,372.0882,372.4262,9342.0
2024-10-28 11:30:00,374.45,375.44,374.32,375.35,14081.0,372.2969,373.2813,372.1677,373.1918,14081.0
2024-10-28 11:40:00,375.32,375.66,373.93,374.12,13545.0,373.1619,373.5,371.7799,371.9688,13545.0
2024-10-28 11:50:00,374.11,374.92,374.11,374.65,12319.0,371.9589,372.7642,371.9589,372.4958,12319.0
2024-10-28 12:00:00,374.57,374.83,374.0,374.19,15004.0,372.4163,372.6748,371.8495,372.0384,15004.0
2024-10-28 12:10:00,374.19,374.61,374.19,374.6,6175.0,372.0384,372.456,372.0384,372.4461,6175.0
2024-10-28 12:20:00,374.55,374.67,373.91,373.98,17302.0,372.3964,372.5157,371.7601,371.8296,17302.0
2024-10-28 12:30:00,373.96,373.97,372.95,373.11,7616.0,371.8098,371.8197,370.8056,370.9647,7616.0
2024-10-28 12:40:00,373.11,373.46,373.09,373.19,6263.0,370.9647,371.3126,370.9448,371.0442,6263.0
2024-10-28 12:50:00,373.22,373.49,373.21,373.24,5053.0,371.074,371.3425,371.0641,371.0939,5053.0
2024-10-28 13:00:00,373.25,373.3,372.46,372.51,6761.0,371.1038,371.1536,370.3184,370.3681,6761.0
2024-10-28 13:10:00,372.75,372.75,372.18,372.49,16821.0,370.6067,370.6067,370.04,370.3482,16821.0
2024-10-28 13:20:00,372.49,372.63,371.79,372.38,14388.0,370.3482,370.4874,369.6522,370.2388,14388.0
2024-10-28 13:30:00,372.28,372.38,372.0,372.0,5977.0,370.1394,370.2388,369.861,369.861,5977.0
2024-10-28 13:40:00,372.0,372.16,371.67,371.71,6194.0,369.861,370.0201,369.5329,369.5727,6194.0
2024-10-28 13:50:00,371.66,371.7,371.09,371.43,11753.0,369.523,369.5628,368.9563,369.2943,11753.0
2024-10-28 14:00:00,371.41,371.65,371.08,371.09,9685.0,369.2744,369.513,368.9463,368.9563,9685.0
2024-10-28 14:10:00,371.0,371.09,370.49,370.67,6693.0,368.8668,368.9563,368.3597,368.5387,6693.0
2024-10-28 14:20:00,370.84,371.27,370.73,371.14,13743.0,368.7077,369.1352,368.5983,369.006,13743.0
2024-10-28 14:30:00,371.25,371.67,371.11,371.65,9008.0,369.1153,369.5329,368.9762,369.513,9008.0
2024-10-28 14:40:00,371.81,372.05,371.1,372.05,13025.0,369.6721,369.9107,368.9662,369.9107,13025.0
2024-10-28 14:50:00,372.0,372.19,371.63,371.86,7033.0,369.861,370.0499,369.4932,369.7218,7033.0
2024-10-28 15:00:00,371.55,371.94,371.43,371.74,7072.0,369.4136,369.8014,369.2943,369.6025,7072.0
2024-10-28 15:10:00,371.74,371.87,371.6,371.81,6942.0,369.6025,369.7318,369.4633,369.6721,6942.0
2024-10-28 15:20:00,371.81,371.85,371.15,371.18,10863.0,369.6721,369.7119,369.0159,369.0457,10863.0
2024-10-28 15:30:00,371.29,371.8,371.05,371.6,14767.0,369.1551,369.6622,368.9165,369.4633,14767.0
2024-10-28 15:40:00,371.7,371.71,371.09,371.43,19058.0,369.5628,369.5727,368.9563,369.2943,19058.0
2024-10-28 15:50:00,371.33,372.14,370.94,371.82,84294.0,369.1949,370.0002,368.8071,369.6821,84294.0
2024-10-29 09:30:00,371.0,374.12,370.94,373.51,15979.0,368.8668,371.9688,368.8071,371.3624,15979.0
2024-10-29 09:40:00,373.44,373.74,372.67,373.1,4780.0,371.2928,371.591,370.5272,370.9547,4780.0
2024-10-29 09:50:00,373.1,373.31,372.11,372.75,15378.0,370.9547,371.1635,369.9704,370.6067,15378.0
2024-10-29 10:00:00,372.97,373.86,372.15,373.69,8401.0,370.8255,371.7103,370.0102,371.5413,8401.0
2024-10-29 10:10:00,373.91,374.49,373.26,374.14,6957.0,371.7601,372.3367,371.1138,371.9887,6957.0
2024-10-29 10:20:00,374.13,374.27,373.45,373.59,5684.0,371.9788,372.118,371.3027,371.4419,5684.0
2024-10-29 10:30:00,373.33,373.76,373.21,373.41,4655.0,371.1834,371.6109,371.0641,371.2629,4655.0
2024-10-29 10:40:00,373.21,373.21,371.85,372.64,4948.0,371.0641,371.0641,369.7119,370.4974,4948.0
2024-10-29 10:50:00,372.8,372.97,372.34,372.35,6007.0,370.6564,370.8255,370.1991,370.209,6007.0
2024-10-29 11:00:00,372.34,372.7,371.68,371.97,8540.0,370.1991,370.557,369.5429,369.8312,8540.0
2024-10-29 11:10:00,371.79,372.02,371.64,371.65,2587.0,369.6522,369.8809,369.5031,369.513,2587.0
2024-10-29 11:20:00,371.63,371.63,371.09,371.49,7998.0,369.4932,369.4932,368.9563,369.354,7998.0
2024-10-29 11:30:00,371.28,372.14,371.28,371.99,4704.0,369.1452,370.0002,369.1452,369.8511,4704.0
2024-10-29 11:40:00,371.95,372.53,371.95,372.53,3274.0,369.8113,370.388,369.8113,370.388,3274.0
2024-10-29 11:50:00,372.25,372.34,371.94,372.31,5193.0,370.1096,370.1991,369.8014,370.1693,5193.0
2024-10-29 12:00:00,372.49,373.28,372.46,373.21,3935.0,370.3482,371.1337,370.3184,371.0641,3935.0
2024-10-29 12:10:00,373.08,373.28,372.71,372.83,3713.0,370.9348,371.1337,370.567,370.6863,3713.0
2024-10-29 12:20:00,372.68,372.85,372.46,372.58,2140.0,370.5371,370.7061,370.3184,370.4377,2140.0
2024-10-29 12:30:00,372.53,372.73,372.24,372.55,5029.0,370.388,370.5868,370.0997,370.4079,5029.0
2024-10-29 12:40:00,372.55,372.55,372.16,372.18,1924.0,370.4079,370.4079,370.0201,370.04,1924.0
2024-10-29 12:50:00,372.32,373.58,372.32,373.58,3691.0,370.1792,371.4319,370.1792,371.4319,3691.0
2024-10-29 13:00:00,373.51,374.22,373.51,374.08,10487.0,371.3624,372.0683,371.3624,371.9291,10487.0
2024-10-29 13:10:00,374.06,374.37,373.88,374.21,9161.0,371.9092,372.2174,371.7302,372.0583,9161.0
2024-10-29 13:20:00,374.19,374.19,373.52,373.83,17092.0,372.0384,372.0384,371.3723,371.6805,17092.0
2024-10-29 13:30:00,373.74,374.19,373.71,374.14,19966.0,371.591,372.0384,371.5612,371.9887,19966.0
2024-10-29 13:40:00,374.13,374.27,374.03,374.16,1665.0,371.9788,372.118,371.8794,372.0086,1665.0
2024-10-29 13:50:00,374.11,374.4,374.11,374.33,2593.0,371.9589,372.2472,371.9589,372.1776,2593.0
2024-10-29 14:00:00,374.34,374.5,374.25,374.38,9017.0,372.1876,372.3467,372.0981,372.2273,9017.0
2024-10-29 14:10:00,374.38,374.54,373.89,374.12,5156.0,372.2273,372.3864,371.7402,371.9688,5156.0
2024-10-29 14:20:00,374.23,374.23,373.02,373.27,5299.0,372.0782,372.0782,370.8752,371.1237,5299.0
2024-10-29 14:30:00,373.48,373.67,372.98,373.09,5723.0,371.3325,371.5214,370.8354,370.9448,5723.0
2024-10-29 14:40:00,372.99,373.45,372.85,373.2,3008.0,370.8453,371.3027,370.7061,371.0541,3008.0
2024-10-29 14:50:00,373.09,373.21,372.96,373.06,6507.0,370.9448,371.0641,370.8155,370.9149,6507.0
2024-10-29 15:00:00,373.03,373.06,372.43,372.49,3808.0,370.8851,370.9149,370.2886,370.3482,3808.0
2024-10-29 15:10:00,372.59,372.98,372.35,372.42,7300.0,370.4476,370.8354,370.209,370.2786,7300.0
2024-10-29 15:20:00,372.4,372.4,372.1,372.36,4129.0,370.2587,370.2587,369.9605,370.219,4129.0
2024-10-29 15:30:00,372.12,372.25,371.4,371.75,7601.0,369.9803,370.1096,369.2645,369.6125,7601.0
2024-10-29 15:40:00,371.56,371.66,371.02,371.61,15145.0,369.4236,369.523,368.8867,369.4733,15145.0
2024-10-29 15:50:00,371.44,371.44,370.53,371.15,44160.0,369.3043,369.3043,368.3995,369.0159,44160.0
2024-10-30 09:30:00,370.95,373.15,369.56,371.42,16139.0,368.8171,371.0044,367.4351,369.2844,16139.0
2024-10-30 09:40:00,371.12,371.12,369.77,370.87,7422.0,368.9861,368.9861,367.6439,368.7375,7422.0
2024-10-30 09:50:00,370.94,371.45,369.98,370.02,20168.0,368.8071,369.3142,367.8526,367.8924,20168.0
2024-10-30 10:00:00,369.86,370.72,369.75,370.51,16886.0,367.7333,368.5884,367.624,368.3796,16886.0
2024-10-30 10:10:00,370.51,370.58,369.8,369.94,9675.0,368.3796,368.4492,367.6737,367.8129,9675.0
2024-10-30 10:20:00,369.97,370.94,369.52,370.53,25483.0,367.8427,368.8071,367.3953,368.3995,25483.0
2024-10-30 10:30:00,370.56,370.8,369.93,370.08,5803.0,368.4293,368.6679,367.8029,367.9521,5803.0
2024-10-30 10:40:00,370.11,370.41,369.94,370.27,10488.0,367.9819,368.2802,367.8129,368.141,10488.0
2024-10-30 10:50:00,370.53,370.53,370.08,370.43,8603.0,368.3995,368.3995,367.9521,368.3001,8603.0
2024-10-30 11:00:00,370.59,370.86,370.01,370.08,9160.0,368.4591,368.7276,367.8825,367.9521,9160.0
2024-10-30 11:10:00,370.1,370.31,369.71,369.73,6715.0,367.972,368.1808,367.5842,367.6041,6715.0
2024-10-30 11:20:00,369.73,369.89,369.47,369.8,5404.0,367.6041,367.7632,367.3456,367.6737,5404.0
2024-10-30 11:30:00,369.75,370.0,369.51,369.51,6064.0,367.624,367.8725,367.3853,367.3853,6064.0
2024-10-30 11:40:00,369.0,369.41,368.96,369.39,1486.0,366.8783,367.2859,366.8385,367.266,1486.0
2024-10-30 11:50:00,369.26,369.93,369.24,369.74,5572.0,367.1368,367.8029,367.1169,367.614,5572.0
2024-10-30 12:00:00,369.74,370.0,369.48,369.49,6145.0,367.614,367.8725,367.3555,367.3655,6145.0
2024-10-30 12:10:00,369.56,369.71,369.4,369.5,3043.0,367.4351,367.5842,367.276,367.3754,3043.0
2024-10-30 12:20:00,369.56,370.0,369.54,369.74,7873.0,367.4351,367.8725,367.4152,367.614,7873.0
2024-10-30 12:30:00,369.74,369.8,369.51,369.8,1800.0,367.614,367.6737,367.3853,367.6737,1800.0
2024-10-30 12:40:00,369.68,369.68,369.13,369.21,4322.0,367.5544,367.5544,367.0075,367.0871,4322.0
2024-10-30 12:50:00,369.12,369.24,368.83,368.83,2245.0,366.9976,367.1169,366.7093,366.7093,2245.0
2024-10-30 13:00:00,368.81,369.55,368.8,369.15,6725.0,366.6894,367.4251,366.6794,367.0274,6725.0
2024-10-30 13:10:00,369.13,369.41,369.13,369.3,2400.0,367.0075,367.2859,367.0075,367.1766,2400.0
2024-10-30 13:20:00,369.28,369.34,368.97,368.99,3399.0,367.1567,367.2163,366.8485,366.8683,3399.0
2024-10-30 13:30:00,368.82,368.82,368.56,368.57,1009.0,366.6993,366.6993,366.4408,366.4508,1009.0
2024-10-30 13:40:00,368.41,368.86,368.34,368.8,11120.0,366.2917,366.7391,366.2221,366.6794,11120.0
2024-10-30 13:50:00,368.68,369.6,368.38,368.84,16331.0,366.5601,367.4748,366.2618,366.7192,16331.0
2024-10-30 14:00:00,369.06,369.37,368.76,369.22,13367.0,366.9379,367.2462,366.6397,367.097,13367.0
2024-10-30 14:10:00,369.22,369.22,368.73,368.74,3682.0,367.097,367.097,366.6098,366.6198,3682.0
2024-10-30 14:20:00,368.6,369.0,368.56,368.88,4321.0,366.4806,366.8783,366.4408,366.759,4321.0
2024-10-30 14:30:00,368.79,369.08,368.67,368.76,10191.0,366.6695,366.9578,366.5502,366.6397,10191.0
2024-10-30 14:40:00,368.79,368.99,368.62,368.66,2178.0,366.6695,366.8683,366.5005,366.5402,2178.0
2024-10-30 14:50:00,368.53,368.66,368.12,368.46,16398.0,366.411,366.5402,366.0033,366.3414,16398.0
2024-10-30 15:00:00,368.57,369.09,368.5,369.07,15319.0,366.4508,366.9678,366.3812,366.9479,15319.0
2024-10-30 15:10:00,369.01,369.03,368.71,368.84,7501.0,366.8882,366.9081,366.5899,366.7192,7501.0
2024-10-30 15:20:00,368.84,369.35,368.79,369.2,16006.0,366.7192,367.2263,366.6695,367.0771,16006.0
2024-10-30 15:30:00,369.19,369.42,369.05,369.38,14686.0,367.0672,367.2959,366.928,367.2561,14686.0
2024-10-30 15:40:00,369.21,369.23,368.83,369.1,32583.0,367.0871,367.107,366.7093,366.9777,32583.0
2024-10-30 15:50:00,369.1,369.62,368.94,369.4,94778.0,366.9777,367.4947,366.8186,367.276,94778.0
2024-10-31 09:30:00,369.47,370.55,368.34,369.04,13912.0,367.3456,368.4194,366.2221,366.9181,13912.0
2024-10-31 09:40:00,369.22,370.21,368.67,369.8,19523.0,367.097,368.0813,366.5502,367.6737,19523.0
2024-10-31 09:50:00,370.0,370.85,369.76,370.8,28213.0,367.8725,368.7176,367.6339,368.6679,28213.0
2024-10-31 10:00:00,370.83,372.0,370.65,371.18,16256.0,368.6978,369.861,368.5188,369.0457,16256.0
2024-10-31 10:10:00,371.17,372.23,370.31,372.16,26432.0,369.0358,370.0897,368.1808,370.0201,26432.0
2024-10-31 10:20:00,371.73,371.89,371.1,371.38,8944.0,369.5926,369.7517,368.9662,369.2446,8944.0
2024-10-31 10:30:00,370.92,371.38,369.65,369.95,14312.0,368.7872,369.2446,367.5245,367.8228,14312.0
2024-10-31 10:40:00,369.86,370.52,369.76,370.26,2991.0,367.7333,368.3895,367.6339,368.131,2991.0
2024-10-31 10:50:00,369.8,370.6,369.8,370.6,2236.0,367.6737,368.4691,367.6737,368.4691,2236.0
2024-10-31 11:00:00,370.36,370.75,369.93,370.04,5567.0,368.2305,368.6182,367.8029,367.9123,5567.0
2024-10-31 11:10:00,370.19,370.41,369.95,370.17,3134.0,368.0614,368.2802,367.8228,368.0416,3134.0
2024-10-31 11:20:00,370.43,370.43,369.95,370.23,3409.0,368.3001,368.3001,367.8228,368.1012,3409.0
2024-10-31 11:30:00,370.37,371.09,370.25,371.09,9024.0,368.2404,368.9563,368.1211,368.9563,9024.0
2024-10-31 11:40:00,370.9,371.37,370.34,371.22,16588.0,368.7674,369.2347,368.2106,369.0855,16588.0
2024-10-31 11:50:00,371.36,371.37,370.56,370.64,8262.0,369.2247,369.2347,368.4293,368.5089,8262.0
2024-10-31 12:00:00,370.74,370.82,370.5,370.73,5265.0,368.6083,368.6878,368.3697,368.5983,5265.0
2024-10-31 12:10:00,370.72,371.03,370.63,370.76,4831.0,368.5884,368.8966,368.4989,368.6282,4831.0
2024-10-31 12:20:00,370.8,370.88,370.56,370.77,5766.0,368.6679,368.7475,368.4293,368.6381,5766.0
2024-10-31 12:30:00,370.61,370.62,370.13,370.31,2946.0,368.479,368.489,368.0018,368.1808,2946.0
2024-10-31 12:40:00,370.44,370.71,370.29,370.5,4802.0,368.31,368.5785,368.1609,368.3697,4802.0
2024-10-31 12:50:00,370.37,370.47,370.02,370.02,820.0,368.2404,368.3398,367.8924,367.8924,820.0
2024-10-31 13:00:00,370.24,370.3,369.97,369.99,7168.0,368.1112,368.1708,367.8427,367.8626,7168.0
2024-10-31 13:10:00,370.04,370.04,369.64,369.78,3370.0,367.9123,367.9123,367.5146,367.6538,3370.0
2024-10-31 13:20:00,369.69,369.7,369.54,369.54,1216.0,367.5643,367.5743,367.4152,367.4152,1216.0
2024-10-31 13:30:00,369.78,370.13,369.58,370.1,8199.0,367.6538,368.0018,367.4549,367.972,8199.0
2024-10-31 13:40:00,370.13,370.21,369.8,369.91,3049.0,368.0018,368.0813,367.6737,367.7831,3049.0
2024-10-31 13:50:00,369.73,370.33,369.73,370.27,7985.0,367.6041,368.2006,367.6041,368.141,7985.0
2024-10-31 14:00:00,370.27,370.42,369.87,369.87,6032.0,368.141,368.2901,367.7433,367.7433,6032.0
2024-10-31 14:10:00,370.0,370.08,369.78,369.79,15934.0,367.8725,367.9521,367.6538,367.6637,15934.0
2024-10-31 14:20:00,369.96,370.18,369.8,370.05,9989.0,367.8328,368.0515,367.6737,367.9222,9989.0
2024-10-31 14:30:00,370.05,370.5,370.02,370.22,11422.0,367.9222,368.3697,367.8924,368.0913,11422.0
2024-10-31 14:40:00,370.36,370.39,369.98,370.06,7457.0,368.2305,368.2603,367.8526,367.9322,7457.0
2024-10-31 14:50:00,369.92,370.37,369.92,369.96,9025.0,367.793,368.2404,367.793,367.8328,9025.0
2024-10-31 15:00:00,369.81,370.0,369.53,369.97,5108.0,367.6836,367.8725,367.4052,367.8427,5108.0
2024-10-31 15:10:00,369.83,369.83,369.14,369.19,5504.0,367.7035,367.7035,367.0175,367.0672,5504.0
2024-10-31 15:20:00,369.13,369.58,369.03,369.16,5719.0,367.0075,367.4549,366.9081,367.0374,5719.0
2024-10-31 15:30:00,368.99,369.07,368.21,368.21,8017.0,366.8683,366.9479,366.0928,366.0928,8017.0
2024-10-31 15:40:00,368.3,368.51,368.1,368.36,16044.0,366.1823,366.3911,365.9835,366.242,16044.0
2024-10-31 15:50:00,368.44,368.53,366.52,366.7,147799.0,366.3215,366.411,364.4125,364.5915,147799.0
2024-11-01 09:30:00,365.68,367.05,363.91,366.38,11801.0,364.2508,365.6155,362.4877,364.9481,11801.0
2024-11-01 09:40:00,365.79,366.67,365.07,366.13,11155.0,364.3604,365.2369,363.6432,364.6991,11155.0
2024-11-01 09:50:00,366.44,367.23,365.95,366.42,6649.0,365.0078,365.7948,364.5198,364.9879,6649.0
2024-11-01 10:00:00,366.88,368.54,366.72,368.29,13067.0,365.4461,367.0996,365.2867,366.8506,13067.0
2024-11-01 10:10:00,368.24,368.29,367.36,367.63,24629.0,366.8008,366.8506,365.9242,366.1932,24629.0
2024-11-01 10:20:00,367.44,367.79,367.3,367.74,4284.0,366.0039,366.3526,365.8645,366.3028,4284.0
2024-11-01 10:30:00,367.8,368.32,367.77,368.04,10152.0,366.3625,366.8805,366.3326,366.6016,10152.0
2024-11-01 10:40:00,368.02,368.05,367.27,367.56,5358.0,366.5817,366.6115,365.8346,366.1235,5358.0
2024-11-01 10:50:00,367.38,368.16,367.38,368.15,2045.0,365.9442,366.7211,365.9442,366.7112,2045.0
2024-11-01 11:00:00,367.97,368.25,367.68,368.08,6725.0,366.5319,366.8108,366.243,366.6414,6725.0
2024-11-01 11:10:00,368.07,368.4,367.89,368.13,5844.0,366.6315,366.9602,366.4522,366.6912,5844.0
2024-11-01 11:20:00,368.13,368.13,366.78,367.03,48909.0,366.6912,366.6912,365.3465,365.5955,48909.0
2024-11-01 11:30:00,367.03,367.81,366.82,367.38,6509.0,365.5955,366.3725,365.3864,365.9442,6509.0
2024-11-01 11:40:00,367.41,367.41,366.39,366.39,6585.0,365.9741,365.9741,364.958,364.958,6585.0
2024-11-01 11:50:00,366.54,366.59,366.22,366.57,2553.0,365.1075,365.1573,364.7887,365.1373,2553.0
2024-11-01 12:00:00,366.85,366.86,366.2,366.51,3788.0,365.4162,365.4262,364.7688,365.0776,3788.0
2024-11-01 12:10:00,366.41,366.77,366.24,366.77,3870.0,364.978,365.3366,364.8086,365.3366,3870.0
2024-11-01 12:20:00,366.77,366.97,366.29,366.43,2821.0,365.3366,365.5358,364.8584,364.9979,2821.0
2024-11-01 12:30:00,366.35,367.05,366.35,366.92,3870.0,364.9182,365.6155,364.9182,365.486,3870.0
2024-11-01 12:40:00,367.08,367.2,366.59,366.59,3321.0,365.6453,365.7649,365.1573,365.1573,3321.0
2024-11-01 12:50:00,366.52,366.65,366.37,366.65,1767.0,365.0875,365.217,364.9381,365.217,1767.0
2024-11-01 13:00:00,366.59,366.79,366.44,366.44,1386.0,365.1573,365.3565,365.0078,365.0078,1386.0
2024-11-01 13:10:00,366.59,366.64,366.49,366.5,941.0,365.1573,365.2071,365.0576,365.0676,941.0
2024-11-01 13:20:00,366.53,366.88,366.52,366.88,3022.0,365.0975,365.4461,365.0875,365.4461,3022.0
2024-11-01 13:30:00,366.8,366.81,365.85,365.85,3019.0,365.3664,365.3764,364.4201,364.4201,3019.0
2024-11-01 13:40:00,365.87,365.91,365.76,365.84,1589.0,364.4401,364.4799,364.3305,364.4102,1589.0
2024-11-01 13:50:00,365.84,366.17,365.83,366.15,1506.0,364.4102,364.7389,364.4002,364.719,1506.0
2024-11-01 14:00:00,365.93,366.14,365.8,365.86,4305.0,364.4998,364.709,364.3703,364.4301,4305.0
2024-11-01 14:10:00,365.76,365.81,365.61,365.69,6522.0,364.3305,364.3803,364.1811,364.2608,6522.0
2024-11-01 14:20:00,365.55,366.21,365.46,366.17,3661.0,364.1213,364.7787,364.0317,364.7389,3661.0
2024-11-01 14:30:00,366.12,366.33,365.93,366.28,4104.0,364.6891,364.8983,364.4998,364.8485,4104.0
2024-11-01 14:40:00,366.42,366.51,366.17,366.43,7165.0,364.9879,365.0776,364.7389,364.9979,7165.0
2024-11-01 14:50:00,366.43,366.51,366.25,366.42,3763.0,364.9979,365.0776,364.8186,364.9879,3763.0
2024-11-01 15:00:00,366.42,366.42,366.17,366.32,3394.0,364.9879,364.9879,364.7389,364.8883,3394.0
2024-11-01 15:10:00,366.29,366.33,366.08,366.23,3714.0,364.8584,364.8983,364.6492,364.7987,3714.0
2024-11-01 15:20:00,366.37,366.39,365.77,365.91,7903.0,364.9381,364.958,364.3405,364.4799,7903.0
2024-11-01 15:30:00,365.79,365.79,364.72,364.84,5616.0,364.3604,364.3604,363.2946,363.4141,5616.0
2024-11-01 15:40:00,364.75,365.01,364.27,364.36,15228.0,363.3244,363.5834,362.8463,362.936,15228.0
2024-11-01 15:50:00,364.36,364.74,363.99,364.23,63449.0,362.936,363.3145,362.5674,362.8065,63449.0
2024-11-04 09:30:00,366.34,366.34,362.58,364.02,16645.0,364.9082,364.9082,361.1629,362.5973,16645.0
2024-11-04 09:40:00,363.82,365.33,363.16,364.02,4972.0,362.3981,363.9022,361.7407,362.5973,4972.0
2024-11-04 09:50:00,364.02,364.98,363.48,364.98,10277.0,362.5973,363.5535,362.0594,363.5535,10277.0
2024-11-04 10:00:00,364.81,364.99,363.17,363.42,5502.0,363.3842,363.5635,361.7506,361.9996,5502.0
2024-11-04 10:10:00,363.25,363.53,362.17,362.71,6742.0,361.8303,362.1092,360.7545,361.2924,6742.0
2024-11-04 10:20:00,362.74,363.46,362.67,362.88,3397.0,361.3223,362.0395,361.2526,361.4618,3397.0
2024-11-04 10:30:00,362.75,363.2,362.41,362.59,5432.0,361.3323,361.7805,360.9936,361.1729,5432.0
2024-11-04 10:40:00,362.59,363.66,362.46,362.53,10577.0,361.1729,362.2387,361.0434,361.1131,10577.0
2024-11-04 10:50:00,362.93,363.62,362.93,363.4,6941.0,361.5116,362.1989,361.5116,361.9797,6941.0
2024-11-04 11:00:00,363.4,363.87,363.05,363.87,5291.0,361.9797,362.4479,361.6311,362.4479,5291.0
2024-11-04 11:10:00,363.87,363.87,363.31,363.45,3985.0,362.4479,362.4479,361.8901,362.0295,3985.0
2024-11-04 11:20:00,363.12,363.45,362.78,363.11,4254.0,361.7008,362.0295,361.3621,361.6909,4254.0
2024-11-04 11:30:00,363.11,363.15,362.52,362.59,4663.0,361.6909,361.7307,361.1032,361.1729,4663.0
2024-11-04 11:40:00,362.33,363.13,362.15,362.55,6870.0,360.9139,361.7108,360.7346,361.133,6870.0
2024-11-04 11:50:00,362.4,363.12,362.39,363.03,3065.0,360.9836,361.7008,360.9737,361.6112,3065.0
2024-11-04 12:00:00,363.09,363.38,362.95,363.22,9443.0,361.6709,361.9598,361.5315,361.8004,9443.0
2024-11-04 12:10:00,363.23,364.11,363.22,364.05,10336.0,361.8104,362.6869,361.8004,362.6272,10336.0
2024-11-04 12:20:00,364.05,364.27,363.65,363.78,15862.0,362.6272,362.8463,362.2287,362.3582,15862.0
2024-11-04 12:30:00,363.87,364.67,363.57,364.36,79277.0,362.4479,363.2448,362.1491,362.936,79277.0
2024-11-04 12:40:00,364.22,364.65,364.22,364.5,7000.0,362.7965,363.2248,362.7965,363.0754,7000.0
2024-11-04 12:50:00,364.5,364.91,364.42,364.56,27189.0,363.0754,363.4838,362.9957,363.1352,27189.0
2024-11-04 13:00:00,364.56,364.82,364.09,364.1,12437.0,363.1352,363.3942,362.667,362.677,12437.0
2024-11-04 13:10:00,364.1,364.59,364.08,364.57,6868.0,362.677,363.1651,362.6571,363.1451,6868.0
2024-11-04 13:20:00,364.64,364.8,364.25,364.36,10775.0,363.2149,363.3743,362.8264,362.936,10775.0
2024-11-04 13:30:00,364.36,365.39,364.35,365.27,10554.0,362.936,363.9619,362.926,363.8424,10554.0
2024-11-04 13:40:00,365.13,365.51,365.12,365.51,3613.0,363.703,364.0815,363.693,364.0815,3613.0
2024-11-04 13:50:00,365.53,365.62,364.85,365.0,3717.0,364.1014,364.191,363.4241,363.5735,3717.0
2024-11-04 14:00:00,364.8,364.91,364.63,364.86,2611.0,363.3743,363.4838,363.2049,363.434,2611.0
2024-11-04 14:10:00,364.86,365.31,364.66,365.16,8434.0,363.434,363.8823,363.2348,363.7328,8434.0
2024-11-04 14:20:00,365.05,365.29,364.78,364.9,4145.0,363.6233,363.8623,363.3543,363.4739,4145.0
2024-11-04 14:30:00,364.74,365.42,364.74,365.4,6376.0,363.3145,363.9918,363.3145,363.9719,6376.0
2024-11-04 14:40:00,365.44,365.44,365.04,365.05,2792.0,364.0117,364.0117,363.6133,363.6233,2792.0
2024-11-04 14:50:00,365.17,365.48,365.04,365.24,10681.0,363.7428,364.0516,363.6133,363.8125,10681.0
2024-11-04 15:00:00,365.18,365.82,365.04,365.61,14722.0,363.7528,364.3903,363.6133,364.1811,14722.0
2024-11-04 15:10:00,365.53,365.73,365.37,365.37,3226.0,364.1014,364.3006,363.942,363.942,3226.0
2024-11-04 15:20:00,365.35,365.54,365.35,365.36,5018.0,363.9221,364.1114,363.9221,363.9321,5018.0
2024-11-04 15:30:00,365.53,366.02,365.36,365.72,24743.0,364.1014,364.5895,363.9321,364.2907,24743.0
2024-11-04 15:40:00,365.72,366.14,365.62,365.67,15876.0,364.2907,364.709,364.191,364.2409,15876.0
2024-11-04 15:50:00,365.62,365.86,364.95,365.7,78996.0,364.191,364.4301,363.5237,364.2707,78996.0
2024-11-05 09:30:00,364.17,367.23,363.58,366.66,12612.0,362.7467,365.7948,362.159,365.227,12612.0
2024-11-05 09:40:00,366.38,366.38,365.31,366.35,24125.0,364.9481,364.9481,363.8823,364.9182,24125.0
2024-11-05 09:50:00,366.1,368.05,366.1,367.7,11276.0,364.6692,366.6115,364.6692,366.2629,11276.0
2024-11-05 10:00:00,368.0,368.14,366.48,368.04,18946.0,366.5617,366.7012,365.0477,366.6016,18946.0
2024-11-05 10:10:00,368.1,368.51,366.82,367.12,10116.0,366.6614,367.0698,365.3864,365.6852,10116.0
2024-11-05 10:20:00,366.91,368.38,366.62,368.31,11706.0,365.476,366.9403,365.1871,366.8705,11706.0
2024-11-05 10:30:00,368.54,369.02,368.33,368.39,7655.0,367.0996,367.5778,366.8905,366.9502,7655.0
2024-11-05 10:40:00,368.29,368.35,366.85,367.06,8810.0,366.8506,366.9104,365.4162,365.6254,8810.0
2024-11-05 10:50:00,366.62,367.68,366.24,367.4,9883.0,365.1871,366.243,364.8086,365.9641,9883.0
2024-11-05 11:00:00,367.56,367.56,366.37,366.52,3979.0,366.1235,366.1235,364.9381,365.0875,3979.0
2024-11-05 11:10:00,366.72,366.78,366.23,366.3,8077.0,365.2867,365.3465,364.7987,364.8684,8077.0
2024-11-05 11:20:00,366.95,366.95,366.52,366.52,1778.0,365.5158,365.5158,365.0875,365.0875,1778.0
2024-11-05 11:30:00,366.45,367.19,366.34,366.78,3913.0,365.0178,365.7549,364.9082,365.3465,3913.0
2024-11-05 11:40:00,366.73,366.73,365.93,366.29,4935.0,365.2967,365.2967,364.4998,364.8584,4935.0
2024-11-05 11:50:00,366.29,366.29,366.11,366.11,300.0,364.8584,364.8584,364.6791,364.6791,300.0
2024-11-05 12:00:00,366.23,367.1,366.23,367.02,2391.0,364.7987,365.6653,364.7987,365.5856,2391.0
2024-11-05 12:10:00,366.89,366.94,366.52,366.66,2951.0,365.4561,365.5059,365.0875,365.227,2951.0
2024-11-05 12:20:00,366.62,367.06,366.52,366.9,2797.0,365.1871,365.6254,365.0875,365.466,2797.0
2024-11-05 12:30:00,367.06,367.78,367.06,367.76,4112.0,365.6254,366.3426,365.6254,366.3227,4112.0
2024-11-05 12:40:00,367.9,368.02,367.75,367.88,1300.0,366.4621,366.5817,366.3127,366.4422,1300.0
2024-11-05 12:50:00,367.88,368.67,367.88,368.67,9982.0,366.4422,367.2291,366.4422,367.2291,9982.0
2024-11-05 13:00:00,368.56,368.73,368.32,368.51,2777.0,367.1196,367.2889,366.8805,367.0698,2777.0
2024-11-05 13:10:00,368.29,368.33,367.66,367.9,2837.0,366.8506,366.8905,366.2231,366.4621,2837.0
2024-11-05 13:20:00,367.67,367.82,367.36,367.67,4209.0,366.233,366.3824,365.9242,366.233,4209.0
2024-11-05 13:30:00,367.47,367.79,367.43,367.61,3150.0,366.0338,366.3526,365.994,366.1733,3150.0
2024-11-05 13:40:00,367.79,368.16,367.76,368.01,3343.0,366.3526,366.7211,366.3227,366.5717,3343.0
2024-11-05 13:50:00,367.79,368.25,367.79,368.17,2260.0,366.3526,366.8108,366.3526,366.7311,2260.0
2024-11-05 14:00:00,368.17,368.57,368.16,368.57,2814.0,366.7311,367.1295,366.7211,367.1295,2814.0
2024-11-05 14:10:00,368.77,368.77,368.35,368.56,6590.0,367.3287,367.3287,366.9104,367.1196,6590.0
2024-11-05 14:20:00,368.55,368.71,368.07,368.3,3969.0,367.1096,367.269,366.6315,366.8606,3969.0
2024-11-05 14:30:00,368.25,368.77,368.17,368.29,4851.0,366.8108,367.3287,366.7311,366.8506,4851.0
2024-11-05 14:40:00,368.17,368.17,367.75,368.08,5256.0,366.7311,366.7311,366.3127,366.6414,5256.0
2024-11-05 14:50:00,367.85,368.26,367.85,368.22,2600.0,366.4123,366.8207,366.4123,366.7809,2600.0
2024-11-05 15:00:00,368.2,368.5,367.91,368.0,4906.0,366.761,367.0598,366.4721,366.5617,4906.0
2024-11-05 15:10:00,367.83,368.15,367.73,367.86,7265.0,366.3924,366.7112,366.2928,366.4223,7265.0
2024-11-05 15:20:00,367.74,367.82,367.4,367.72,7854.0,366.3028,366.3824,365.9641,366.2828,7854.0
2024-11-05 15:30:00,367.73,367.81,367.27,367.66,10673.0,366.2928,366.3725,365.8346,366.2231,10673.0
2024-11-05 15:40:00,367.51,367.82,367.35,367.79,14370.0,366.0737,366.3824,365.9143,366.3526,14370.0
2024-11-05 15:50:00,367.84,369.0,367.84,368.79,60291.0,366.4024,367.5578,366.4024,367.3487,60291.0
2024-11-06 09:30:00,386.51,388.73,379.51,379.51,37566.0,384.9994,387.2107,378.0268,378.0268,37566.0
2024-11-06 09:40:00,380.68,380.78,376.14,376.19,20563.0,379.1922,379.2918,374.6699,374.7197,20563.0
2024-11-06 09:50:00,375.89,377.63,375.01,375.35,20283.0,374.4209,376.1541,373.5443,373.883,20283.0
2024-11-06 10:00:00,377.07,379.81,377.07,378.32,11672.0,375.5963,378.3256,375.5963,376.8414,11672.0
2024-11-06 10:10:00,379.37,379.37,375.59,376.25,37114.0,377.8873,377.8873,374.1221,374.7795,37114.0
2024-11-06 10:20:00,376.48,377.05,375.54,376.61,6733.0,375.0086,375.5764,374.0723,375.1381,6733.0
2024-11-06 10:30:00,376.57,376.93,375.6,376.35,10271.0,375.0982,375.4568,374.132,374.8791,10271.0
2024-11-06 10:40:00,376.49,377.36,375.38,376.26,10847.0,375.0186,375.8852,373.9129,374.7895,10847.0
2024-11-06 10:50:00,376.38,377.59,376.37,376.91,12971.0,374.909,376.1143,374.899,375.4369,12971.0
2024-11-06 11:00:00,377.13,378.56,376.7,378.31,9255.0,375.6561,377.0805,375.2277,376.8314,9255.0
2024-11-06 11:10:00,378.34,378.56,377.79,378.3,7383.0,376.8613,377.0805,376.3135,376.8215,7383.0
2024-11-06 11:20:00,378.92,378.92,377.84,377.85,4233.0,377.4391,377.4391,376.3633,376.3732,4233.0
2024-11-06 11:30:00,378.29,378.61,377.65,377.89,5504.0,376.8115,377.1303,376.174,376.4131,5504.0
2024-11-06 11:40:00,378.0,378.11,377.39,377.73,6553.0,376.5227,376.6322,375.915,376.2537,6553.0
2024-11-06 11:50:00,378.12,378.54,378.02,378.4,3057.0,376.6422,377.0606,376.5426,376.9211,3057.0
2024-11-06 12:00:00,378.12,379.45,378.12,378.4,6321.0,376.6422,377.967,376.6422,376.9211,6321.0
2024-11-06 12:10:00,378.63,378.84,377.66,377.66,11403.0,377.1502,377.3594,376.184,376.184,11403.0
2024-11-06 12:20:00,377.65,377.79,377.32,377.46,12688.0,376.174,376.3135,375.8453,375.9848,12688.0
2024-11-06 12:30:00,377.68,378.21,377.36,377.91,8251.0,376.2039,376.7318,375.8852,376.433,8251.0
2024-11-06 12:40:00,378.37,379.07,377.52,378.74,24461.0,376.8912,377.5885,376.0445,377.2598,24461.0
2024-11-06 12:50:00,378.84,379.25,378.42,379.06,8509.0,377.3594,377.7678,376.941,377.5785,8509.0
2024-11-06 13:00:00,378.6,378.92,378.12,378.14,22490.0,377.1203,377.4391,376.6422,376.6621,22490.0
2024-11-06 13:10:00,378.14,379.52,378.0,379.1,18063.0,376.6621,378.0367,376.5227,377.6184,18063.0
2024-11-06 13:20:00,378.91,379.08,378.42,379.03,12555.0,377.4291,377.5984,376.941,377.5486,12555.0
2024-11-06 13:30:00,379.03,379.33,378.24,378.27,21248.0,377.5486,377.8475,376.7617,376.7916,21248.0
2024-11-06 13:40:00,378.11,378.19,377.55,377.96,18011.0,376.6322,376.7119,376.0744,376.4828,18011.0
2024-11-06 13:50:00,377.96,378.17,377.52,378.05,23362.0,376.4828,376.692,376.0445,376.5725,23362.0
2024-11-06 14:00:00,378.02,378.22,377.79,377.79,5361.0,376.5426,376.7418,376.3135,376.3135,5361.0
2024-11-06 14:10:00,377.76,378.0,377.28,377.65,13831.0,376.2836,376.5227,375.8055,376.174,13831.0
2024-11-06 14:20:00,377.74,377.79,376.96,377.25,14031.0,376.2637,376.3135,375.4867,375.7756,14031.0
2024-11-06 14:30:00,377.35,378.09,377.3,377.46,22688.0,375.8752,376.6123,375.8254,375.9848,22688.0
2024-11-06 14:40:00,377.57,378.13,377.27,377.8,15418.0,376.0943,376.6522,375.7955,376.3234,15418.0
2024-11-06 14:50:00,377.74,379.16,377.51,378.94,12459.0,376.2637,377.6781,376.0346,377.459,12459.0
2024-11-06 15:00:00,378.94,379.15,378.27,379.07,9780.0,377.459,377.6682,376.7916,377.5885,9780.0
2024-11-06 15:10:00,379.05,379.6,378.9,379.25,11197.0,377.5686,378.1164,377.4191,377.7678,11197.0
2024-11-06 15:20:00,379.37,379.59,378.96,379.03,15917.0,377.8873,378.1064,377.4789,377.5486,15917.0
2024-11-06 15:30:00,379.01,379.53,378.95,379.34,17439.0,377.5287,378.0467,377.4689,377.8574,17439.0
2024-11-06 15:40:00,379.34,380.31,379.34,380.07,28203.0,377.8574,378.8236,377.8574,378.5846,28203.0
2024-11-06 15:50:00,380.06,381.46,379.87,381.29,163970.0,378.5746,379.9691,378.3854,379.7998,163970.0
2024-11-07 09:30:00,381.28,382.06,380.58,380.58,10371.0,379.7898,380.5668,379.0926,379.0926,10371.0
2024-11-07 09:40:00,380.58,381.06,379.73,380.29,6076.0,379.0926,379.5707,378.2459,378.8037,6076.0
2024-11-07 09:50:00,379.96,381.19,379.95,380.73,2450.0,378.475,379.7002,378.465,379.242,2450.0
2024-11-07 10:00:00,380.41,380.97,380.04,380.97,6112.0,378.9232,379.4811,378.5547,379.4811,6112.0
2024-11-07 10:10:00,381.18,381.37,380.63,381.14,5792.0,379.6902,379.8795,379.1424,379.6504,5792.0
2024-11-07 10:20:00,381.45,382.01,381.05,381.1,18004.0,379.9592,380.517,379.5607,379.6105,18004.0
2024-11-07 10:30:00,380.88,381.21,379.68,380.34,6773.0,379.3914,379.7201,378.1961,378.8535,6773.0
2024-11-07 10:40:00,380.55,380.7,380.03,380.31,6698.0,379.0627,379.2121,378.5447,378.8236,6698.0
2024-11-07 10:50:00,379.93,380.13,379.32,379.32,1698.0,378.4451,378.6443,377.8375,377.8375,1698.0
2024-11-07 11:00:00,379.69,379.95,379.52,379.73,5530.0,378.2061,378.465,378.0367,378.2459,5530.0
2024-11-07 11:10:00,379.73,380.14,379.44,379.75,3851.0,378.2459,378.6543,377.957,378.2658,3851.0
2024-11-07 11:20:00,379.75,380.31,379.4,379.4,3603.0,378.2658,378.8236,377.9172,377.9172,3603.0
2024-11-07 11:30:00,379.1,379.45,378.91,379.45,2487.0,377.6184,377.967,377.4291,377.967,2487.0
2024-11-07 11:40:00,379.26,379.26,378.54,379.15,2023.0,377.7777,377.7777,377.0606,377.6682,2023.0
2024-11-07 11:50:00,379.15,380.01,379.12,380.01,3930.0,377.6682,378.5248,377.6383,378.5248,3930.0
2024-11-07 12:00:00,379.93,380.35,379.93,380.27,2771.0,378.4451,378.8635,378.4451,378.7838,2771.0
2024-11-07 12:10:00,380.26,380.48,380.17,380.28,3345.0,378.7738,378.993,378.6842,378.7938,3345.0
2024-11-07 12:20:00,380.38,381.16,380.3,380.98,4680.0,378.8934,379.6703,378.8137,379.491,4680.0
2024-11-07 12:30:00,381.04,381.14,380.49,380.7,5080.0,379.5508,379.6504,379.0029,379.2121,5080.0
2024-11-07 12:40:00,380.65,380.65,380.15,380.15,3272.0,379.1623,379.1623,378.6643,378.6643,3272.0
2024-11-07 12:50:00,380.08,380.55,379.47,379.71,8200.0,378.5945,379.0627,377.9869,378.226,8200.0
2024-11-07 13:00:00,380.0,380.24,379.82,379.99,16106.0,378.5148,378.7539,378.3355,378.5049,16106.0
2024-11-07 13:10:00,379.82,380.55,379.71,380.55,4912.0,378.3355,379.0627,378.226,379.0627,4912.0
2024-11-07 13:20:00,380.53,380.53,380.31,380.4,2793.0,379.0428,379.0428,378.8236,378.9133,2793.0
2024-11-07 13:30:00,380.16,381.08,380.16,381.0,2090.0,378.6742,379.5906,378.6742,379.5109,2090.0
2024-11-07 13:40:00,381.05,381.35,380.66,381.19,3874.0,379.5607,379.8596,379.1723,379.7002,3874.0
2024-11-07 13:50:00,381.34,381.6,380.96,380.96,5261.0,379.8496,380.1086,379.4711,379.4711,5261.0
2024-11-07 14:00:00,380.96,381.24,380.61,381.24,5175.0,379.4711,379.75,379.1225,379.75,5175.0
2024-11-07 14:10:00,381.06,381.33,380.81,380.9,3145.0,379.5707,379.8396,379.3217,379.4113,3145.0
2024-11-07 14:20:00,381.03,381.7,381.02,381.28,3994.0,379.5408,380.2082,379.5309,379.7898,3994.0
2024-11-07 14:30:00,381.1,381.87,381.1,381.39,4557.0,379.6105,380.3775,379.6105,379.8994,4557.0
2024-11-07 14:40:00,381.42,381.9,380.92,381.49,7214.0,379.9293,380.4074,379.4312,379.999,7214.0
2024-11-07 14:50:00,381.55,381.55,380.71,381.0,5658.0,380.0588,380.0588,379.2221,379.5109,5658.0
2024-11-07 15:00:00,381.0,381.19,380.19,380.19,2869.0,379.5109,379.7002,378.7041,378.7041,2869.0
2024-11-07 15:10:00,380.34,380.94,380.31,380.6,5461.0,378.8535,379.4512,378.8236,379.1125,5461.0
2024-11-07 15:20:00,380.59,380.77,379.84,379.94,4702.0,379.1025,379.2818,378.3555,378.4551,4702.0
2024-11-07 15:30:00,379.94,380.44,379.92,379.92,8599.0,378.4551,378.9531,378.4352,378.4352,8599.0
2024-11-07 15:40:00,380.09,380.3,379.61,379.61,11104.0,378.6045,378.8137,378.1264,378.1264,11104.0
2024-11-07 15:50:00,379.56,379.96,378.79,379.36,59074.0,378.0766,378.475,377.3096,377.8773,59074.0
2024-11-08 09:30:00,381.09,383.0,379.04,380.3,13755.0,379.6006,381.5031,377.5586,378.8137,13755.0
2024-11-08 09:40:00,382.03,383.6,381.86,383.28,14575.0,380.5369,382.1008,380.3676,381.782,14575.0
2024-11-08 09:50:00,383.07,386.22,382.93,386.22,10106.0,381.5728,384.7105,381.4334,384.7105,10106.0
2024-11-08 10:00:00,386.19,386.96,384.39,385.51,8055.0,384.6807,385.4476,382.8877,384.0033,8055.0
2024-11-08 10:10:00,385.38,385.41,383.5,383.83,16929.0,383.8738,383.9037,382.0012,382.3299,16929.0
2024-11-08 10:20:00,384.13,384.64,384.04,384.25,4071.0,382.6287,383.1367,382.5391,382.7482,4071.0
2024-11-08 10:30:00,384.61,386.77,384.61,386.17,20794.0,383.1068,385.2584,383.1068,384.6607,20794.0
2024-11-08 10:40:00,386.04,386.65,385.96,386.65,3064.0,384.5312,385.1389,384.4516,385.1389,3064.0
2024-11-08 10:50:00,386.18,386.54,385.89,386.08,3803.0,384.6707,385.0293,384.3818,384.5711,3803.0
2024-11-08 11:00:00,386.02,386.35,385.97,386.28,3134.0,384.5113,384.84,384.4615,384.7703,3134.0
2024-11-08 11:10:00,386.09,386.09,385.39,385.68,5046.0,384.581,384.581,383.8838,384.1726,5046.0
2024-11-08 11:20:00,386.01,386.01,384.77,384.78,11665.0,384.5014,384.5014,383.2662,383.2762,11665.0
2024-11-08 11:30:00,384.7,385.32,384.64,384.8,8874.0,383.1965,383.8141,383.1367,383.2961,8874.0
2024-11-08 11:40:00,384.79,384.98,384.64,384.82,1404.0,383.2861,383.4754,383.1367,383.316,1404.0
2024-11-08 11:50:00,384.87,384.87,384.17,384.39,2547.0,383.3658,383.3658,382.6685,382.8877,2547.0
2024-11-08 12:00:00,384.8,385.12,384.42,385.12,11665.0,383.2961,383.6148,382.9176,383.6148,11665.0
2024-11-08 12:10:00,385.23,385.46,385.22,385.3,1971.0,383.7244,383.9535,383.7144,383.7941,1971.0
2024-11-08 12:20:00,385.31,385.46,385.15,385.46,3303.0,383.8041,383.9535,383.6447,383.9535,3303.0
2024-11-08 12:30:00,385.29,385.85,385.29,385.83,4070.0,383.7842,384.342,383.7842,384.3221,4070.0
2024-11-08 12:40:00,385.65,385.83,385.3,385.34,5500.0,384.1428,384.3221,383.7941,383.834,5500.0
2024-11-08 12:50:00,385.32,385.49,385.07,385.07,3278.0,383.8141,383.9834,383.565,383.565,3278.0
2024-11-08 13:00:00,385.07,385.33,385.07,385.18,2400.0,383.565,383.824,383.565,383.6746,2400.0
2024-11-08 13:10:00,385.19,385.69,385.07,385.4,6153.0,383.6846,384.1826,383.565,383.8937,6153.0
2024-11-08 13:20:00,385.47,385.53,385.16,385.53,4651.0,383.9635,384.0232,383.6547,384.0232,4651.0
2024-11-08 13:30:00,385.54,385.78,385.42,385.59,2945.0,384.0332,384.2723,383.9137,384.083,2945.0
2024-11-08 13:40:00,385.58,385.63,384.88,385.1,24709.0,384.073,384.1228,383.3758,383.5949,24709.0
2024-11-08 13:50:00,385.05,385.19,384.35,384.35,5901.0,383.5451,383.6846,382.8478,382.8478,5901.0
2024-11-08 14:00:00,384.57,384.57,383.98,384.39,3133.0,383.067,383.067,382.4793,382.8877,3133.0
2024-11-08 14:10:00,384.35,384.41,384.25,384.37,1179.0,382.8478,382.9076,382.7482,382.8678,1179.0
2024-11-08 14:20:00,384.41,384.64,384.27,384.27,4085.0,382.9076,383.1367,382.7682,382.7682,4085.0
2024-11-08 14:30:00,384.34,384.46,384.24,384.42,3360.0,382.8379,382.9574,382.7383,382.9176,3360.0
2024-11-08 14:40:00,384.54,384.81,384.45,384.46,2351.0,383.0371,383.306,382.9475,382.9574,2351.0
2024-11-08 14:50:00,384.41,384.41,383.96,384.06,4995.0,382.9076,382.9076,382.4594,382.559,4995.0
2024-11-08 15:00:00,384.06,384.18,383.79,384.1,8204.0,382.559,382.6785,382.29,382.5988,8204.0
2024-11-08 15:10:00,384.18,384.22,383.91,384.17,3024.0,382.6785,382.7184,382.4096,382.6685,3024.0
2024-11-08 15:20:00,384.1,384.25,383.93,384.01,8530.0,382.5988,382.7482,382.4295,382.5092,8530.0
2024-11-08 15:30:00,384.0,384.0,383.09,383.39,5227.0,382.4992,382.4992,381.5928,381.8916,5227.0
2024-11-08 15:40:00,383.41,383.52,383.04,383.06,9156.0,381.9115,382.0211,381.543,381.5629,9156.0
2024-11-08 15:50:00,383.13,383.96,383.11,383.8,46792.0,381.6326,382.4594,381.6127,382.3,46792.0
2024-11-11 09:30:00,384.14,386.0,383.99,385.06,10471.0,382.6387,384.4914,382.4893,383.5551,10471.0
2024-11-11 09:40:00,385.06,386.78,384.7,386.36,3420.0,383.5551,385.2683,383.1965,384.85,3420.0
2024-11-11 09:50:00,386.36,387.8,386.36,387.63,12544.0,384.85,386.2844,384.85,386.115,12544.0
2024-11-11 10:00:00,387.8,388.47,384.69,385.24,21033.0,386.2844,386.9517,383.1865,383.7344,21033.0
2024-11-11 10:10:00,385.46,386.81,385.46,386.22,5517.0,383.9535,385.2982,383.9535,384.7105,5517.0
2024-11-11 10:20:00,386.37,386.71,386.21,386.39,2510.0,384.8599,385.1986,384.7006,384.8799,2510.0
2024-11-11 10:30:00,386.39,386.4,385.85,386.1,5587.0,384.8799,384.8898,384.342,384.591,5587.0
2024-11-11 10:40:00,386.15,386.59,385.72,385.9,3407.0,384.6408,385.0791,384.2125,384.3918,3407.0
2024-11-11 10:50:00,385.68,386.13,385.25,386.02,12098.0,384.1726,384.6209,383.7443,384.5113,12098.0
2024-11-11 11:00:00,385.96,386.24,385.25,385.31,3724.0,384.4516,384.7305,383.7443,383.8041,3724.0
2024-11-11 11:10:00,385.06,385.31,384.54,384.64,1971.0,383.5551,383.8041,383.0371,383.1367,1971.0
2024-11-11 11:20:00,384.48,384.9,384.35,384.79,5852.0,382.9773,383.3957,382.8478,383.2861,5852.0
2024-11-11 11:30:00,384.87,386.1,384.78,385.93,7400.0,383.3658,384.591,383.2762,384.4217,7400.0
2024-11-11 11:40:00,385.91,385.91,384.63,384.89,6527.0,384.4017,384.4017,383.1267,383.3857,6527.0
2024-11-11 11:50:00,384.91,385.39,384.67,385.21,24268.0,383.4057,383.8838,383.1666,383.7045,24268.0
2024-11-11 12:00:00,385.13,385.48,385.13,385.44,803.0,383.6248,383.9734,383.6248,383.9336,803.0
2024-11-11 12:10:00,385.81,385.97,385.68,385.94,12149.0,384.3021,384.4615,384.1726,384.4316,12149.0
2024-11-11 12:20:00,385.84,385.84,385.23,385.29,3864.0,384.332,384.332,383.7244,383.7842,3864.0
2024-11-11 12:30:00,385.3,385.3,384.72,385.12,2200.0,383.7941,383.7941,383.2164,383.6148,2200.0
2024-11-11 12:40:00,385.24,385.24,384.64,384.85,2706.0,383.7344,383.7344,383.1367,383.3459,2706.0
2024-11-11 12:50:00,384.72,384.77,384.48,384.67,2398.0,383.2164,383.2662,382.9773,383.1666,2398.0
2024-11-11 13:00:00,384.66,384.92,384.56,384.81,2078.0,383.1566,383.4156,383.057,383.306,2078.0
2024-11-11 13:10:00,384.63,384.82,384.52,384.58,6361.0,383.1267,383.316,383.0172,383.0769,6361.0
2024-11-11 13:20:00,384.54,384.73,384.34,384.34,10809.0,383.0371,383.2264,382.8379,382.8379,10809.0
2024-11-11 13:30:00,384.31,384.62,383.95,384.43,2900.0,382.808,383.1168,382.4494,382.9275,2900.0
2024-11-11 13:40:00,384.62,384.96,384.43,384.96,2225.0,383.1168,383.4555,382.9275,383.4555,2225.0
2024-11-11 13:50:00,384.54,384.81,384.53,384.66,2620.0,383.0371,383.306,383.0271,383.1566,2620.0
2024-11-11 14:00:00,384.64,384.83,384.51,384.65,1699.0,383.1367,383.326,383.0072,383.1467,1699.0
2024-11-11 14:10:00,384.65,384.73,383.98,383.98,3035.0,383.1467,383.2264,382.4793,382.4793,3035.0
2024-11-11 14:20:00,384.27,384.88,384.26,384.88,2849.0,382.7682,383.3758,382.7582,383.3758,2849.0
2024-11-11 14:30:00,384.86,385.15,384.62,384.97,3181.0,383.3559,383.6447,383.1168,383.4654,3181.0
2024-11-11 14:40:00,385.01,385.05,384.32,384.66,6607.0,383.5053,383.5451,382.818,383.1566,6607.0
2024-11-11 14:50:00,384.7,385.42,384.7,385.35,3738.0,383.1965,383.9137,383.1965,383.8439,3738.0
2024-11-11 15:00:00,385.23,385.36,384.55,384.72,9615.0,383.7244,383.8539,383.0471,383.2164,9615.0
2024-11-11 15:10:00,384.71,384.73,384.21,384.21,12826.0,383.2064,383.2264,382.7084,382.7084,12826.0
2024-11-11 15:20:00,384.11,384.12,383.45,383.49,5595.0,382.6088,382.6187,381.9514,381.9912,5595.0
2024-11-11 15:30:00,383.58,383.63,383.2,383.29,7361.0,382.0809,382.1307,381.7023,381.792,7361.0
2024-11-11 15:40:00,383.4,383.41,382.76,382.8,6264.0,381.9016,381.9115,381.2641,381.3039,6264.0
2024-11-11 15:50:00,382.96,383.83,382.96,383.36,61241.0,381.4633,382.3299,381.4633,381.8617,61241.0
2024-11-12 09:30:00,385.07,386.42,384.08,385.42,12340.0,383.565,384.9098,382.5789,383.9137,12340.0
2024-11-12 09:40:00,385.43,386.24,383.78,384.32,20905.0,383.9236,384.7305,382.2801,382.818,20905.0
2024-11-12 09:50:00,384.33,384.45,383.62,384.27,4917.0,382.8279,382.9475,382.1207,382.7682,4917.0
2024-11-12 10:00:00,384.27,384.97,383.96,384.68,5795.0,382.7682,383.4654,382.4594,383.1766,5795.0
2024-11-12 10:10:00,384.68,384.92,383.83,384.16,9131.0,383.1766,383.4156,382.3299,382.6586,9131.0
2024-11-12 10:20:00,384.57,384.89,384.14,384.41,2880.0,383.067,383.3857,382.6387,382.9076,2880.0
2024-11-12 10:30:00,384.41,384.41,383.47,384.25,18302.0,382.9076,382.9076,381.9713,382.7482,18302.0
2024-11-12 10:40:00,384.25,384.38,383.82,383.82,7109.0,382.7482,382.8777,382.3199,382.3199,7109.0
2024-11-12 10:50:00,383.92,383.96,383.23,383.34,8234.0,382.4195,382.4594,381.7322,381.8418,8234.0
2024-11-12 11:00:00,383.23,383.28,382.27,382.83,6384.0,381.7322,381.782,380.776,381.3338,6384.0
2024-11-12 11:10:00,382.83,384.93,382.83,384.72,10822.0,381.3338,383.4256,381.3338,383.2164,10822.0
2024-11-12 11:20:00,384.73,385.32,384.39,384.4,8379.0,383.2264,383.8141,382.8877,382.8976,8379.0
2024-11-12 11:30:00,384.24,384.24,383.11,383.58,3546.0,382.7383,382.7383,381.6127,382.0809,3546.0
2024-11-12 11:40:00,383.45,383.76,383.38,383.57,3467.0,381.9514,382.2601,381.8816,382.0709,3467.0
2024-11-12 11:50:00,383.72,384.05,383.61,383.66,3913.0,382.2203,382.549,382.1107,382.1605,3913.0
2024-11-12 12:00:00,383.61,384.64,383.28,384.64,9949.0,382.1107,383.1367,381.782,383.1367,9949.0
2024-11-12 12:10:00,384.4,384.66,384.3,384.54,2934.0,382.8976,383.1566,382.798,383.0371,2934.0
2024-11-12 12:20:00,384.73,385.05,384.64,384.64,3233.0,383.2264,383.5451,383.1367,383.1367,3233.0
2024-11-12 12:30:00,384.78,385.13,384.41,384.96,3761.0,383.2762,383.6248,382.9076,383.4555,3761.0
2024-11-12 12:40:00,384.77,385.19,384.77,385.17,4175.0,383.2662,383.6846,383.2662,383.6646,4175.0
2024-11-12 12:50:00,385.1,385.13,384.44,384.5,8268.0,383.5949,383.6248,382.9375,382.9973,8268.0
2024-11-12 13:00:00,384.41,384.74,384.26,384.31,3557.0,382.9076,383.2363,382.7582,382.808,3557.0
2024-11-12 13:10:00,384.29,384.29,383.66,384.27,7020.0,382.7881,382.7881,382.1605,382.7682,7020.0
2024-11-12 13:20:00,384.35,384.78,384.24,384.55,5789.0,382.8478,383.2762,382.7383,383.0471,5789.0
2024-11-12 13:30:00,384.63,385.09,384.63,385.01,1519.0,383.1267,383.585,383.1267,383.5053,1519.0
2024-11-12 13:40:00,385.07,385.33,384.75,385.33,6637.0,383.565,383.824,383.2463,383.824,6637.0
2024-11-12 13:50:00,385.53,385.7,385.19,385.29,10796.0,384.0232,384.1926,383.6846,383.7842,10796.0
2024-11-12 14:00:00,385.28,386.0,385.27,386.0,13136.0,383.7742,384.4914,383.7642,384.4914,13136.0
2024-11-12 14:10:00,385.89,386.45,385.75,386.39,3922.0,384.3818,384.9396,384.2424,384.8799,3922.0
2024-11-12 14:20:00,386.51,386.59,386.13,386.3,3116.0,384.9994,385.0791,384.6209,384.7902,3116.0
2024-11-12 14:30:00,386.37,386.71,386.18,386.47,8517.0,384.8599,385.1986,384.6707,384.9596,8517.0
2024-11-12 14:40:00,386.2,386.52,386.2,386.52,3630.0,384.6906,385.0094,384.6906,385.0094,3630.0
2024-11-12 14:50:00,386.4,386.87,386.4,386.6,11432.0,384.8898,385.358,384.8898,385.089,11432.0
2024-11-12 15:00:00,386.58,386.58,385.58,385.75,9987.0,385.0691,385.0691,384.073,384.2424,9987.0
2024-11-12 15:10:00,385.73,385.74,385.05,385.11,7569.0,384.2224,384.2324,383.5451,383.6049,7569.0
2024-11-12 15:20:00,385.21,385.21,384.53,384.61,8917.0,383.7045,383.7045,383.0271,383.1068,8917.0
2024-11-12 15:30:00,384.7,384.93,384.32,384.64,11197.0,383.1965,383.4256,382.818,383.1367,11197.0
2024-11-12 15:40:00,384.64,385.05,384.23,384.93,15535.0,383.1367,383.5451,382.7283,383.4256,15535.0
2024-11-12 15:50:00,385.06,385.06,383.61,383.79,75225.0,383.5551,383.5551,382.1107,382.29,75225.0
2024-11-13 09:30:00,382.03,384.5,381.95,384.5,7905.0,380.5369,382.9973,380.4572,382.9973,7905.0
2024-11-13 09:40:00,383.16,383.45,382.48,383.35,2306.0,381.6625,381.9514,380.9852,381.8518,2306.0
2024-11-13 09:50:00,383.89,384.45,383.56,384.45,2527.0,382.3896,382.9475,382.0609,382.9475,2527.0
2024-11-13 10:00:00,384.03,384.48,383.59,383.73,8298.0,382.5291,382.9773,382.0908,382.2303,8298.0
2024-11-13 10:10:00,383.91,384.11,383.27,383.62,5755.0,382.4096,382.6088,381.7721,382.1207,5755.0
2024-11-13 10:20:00,383.35,383.48,383.12,383.48,2600.0,381.8518,381.9812,381.6227,381.9812,2600.0
2024-11-13 10:30:00,383.2,384.07,383.2,383.96,1690.0,381.7023,382.5689,381.7023,382.4594,1690.0
2024-11-13 10:40:00,384.26,384.32,383.6,384.06,3388.0,382.7582,382.818,382.1008,382.559,3388.0
2024-11-13 10:50:00,384.24,384.53,383.99,384.37,8103.0,382.7383,383.0271,382.4893,382.8678,8103.0
2024-11-13 11:00:00,384.53,384.62,384.15,384.56,4669.0,383.0271,383.1168,382.6486,383.057,4669.0
2024-11-13 11:10:00,384.49,384.49,383.96,384.49,4212.0,382.9873,382.9873,382.4594,382.9873,4212.0
2024-11-13 11:20:00,384.37,384.74,384.2,384.74,41898.0,382.8678,383.2363,382.6984,383.2363,41898.0
2024-11-13 11:30:00,384.9,386.2,384.73,385.88,4736.0,383.3957,384.6906,383.2264,384.3719,4736.0
2024-11-13 11:40:00,386.08,386.2,385.71,385.89,4771.0,384.5711,384.6906,384.2025,384.3818,4771.0
2024-11-13 11:50:00,386.15,386.34,385.89,386.13,704.0,384.6408,384.8301,384.3818,384.6209,704.0
2024-11-13 12:00:00,386.14,386.52,386.05,386.52,5729.0,384.6308,385.0094,384.5412,385.0094,5729.0
2024-11-13 12:10:00,386.52,386.52,385.52,385.53,19924.0,385.0094,385.0094,384.0133,384.0232,19924.0
2024-11-13 12:20:00,385.5,385.94,385.43,385.94,4770.0,383.9933,384.4316,383.9236,384.4316,4770.0
2024-11-13 12:30:00,385.76,386.35,385.76,386.26,13051.0,384.2523,384.84,384.2523,384.7504,13051.0
2024-11-13 12:40:00,386.43,386.75,386.21,386.58,2556.0,384.9197,385.2385,384.7006,385.0691,2556.0
2024-11-13 12:50:00,386.6,386.8,386.31,386.8,6045.0,385.089,385.2883,384.8002,385.2883,6045.0
2024-11-13 13:00:00,386.81,387.13,386.68,386.75,6654.0,385.2982,385.617,385.1687,385.2385,6654.0
2024-11-13 13:10:00,386.69,386.69,386.37,386.38,1911.0,385.1787,385.1787,384.8599,384.8699,1911.0
2024-11-13 13:20:00,386.55,386.79,386.55,386.57,900.0,385.0392,385.2783,385.0392,385.0592,900.0
2024-11-13 13:30:00,386.56,386.76,386.16,386.37,3951.0,385.0492,385.2484,384.6508,384.8599,3951.0
2024-11-13 13:40:00,386.59,387.05,386.59,386.84,2100.0,385.0791,385.5373,385.0791,385.3281,2100.0
2024-11-13 13:50:00,386.83,386.9,386.55,386.56,2507.0,385.3182,385.3879,385.0392,385.0492,2507.0
2024-11-13 14:00:00,386.76,387.32,386.54,387.32,3001.0,385.2484,385.8062,385.0293,385.8062,3001.0
2024-11-13 14:10:00,387.32,387.35,387.04,387.19,3445.0,385.8062,385.8361,385.5273,385.6767,3445.0
2024-11-13 14:20:00,387.34,387.51,387.28,387.51,1029.0,385.8262,385.9955,385.7664,385.9955,1029.0
2024-11-13 14:30:00,387.51,387.65,386.84,386.93,7193.0,385.9955,386.1349,385.3281,385.4178,7193.0
2024-11-13 14:40:00,386.8,387.49,386.8,387.34,5134.0,385.2883,385.9756,385.2883,385.8262,5134.0
2024-11-13 14:50:00,387.17,387.54,387.17,387.36,4880.0,385.6568,386.0254,385.6568,385.8461,4880.0
2024-11-13 15:00:00,387.43,387.75,387.42,387.69,8155.0,385.9158,386.2346,385.9058,386.1748,8155.0
2024-11-13 15:10:00,387.58,387.82,387.38,387.5,8822.0,386.0652,386.3043,385.866,385.9855,8822.0
2024-11-13 15:20:00,387.61,387.9,387.43,387.68,8219.0,386.0951,386.384,385.9158,386.1648,8219.0
2024-11-13 15:30:00,387.47,387.93,387.46,387.74,9713.0,385.9556,386.4139,385.9457,386.2246,9713.0
2024-11-13 15:40:00,387.74,387.86,387.26,387.54,10820.0,386.2246,386.3441,385.7465,386.0254,10820.0
2024-11-13 15:50:00,387.5,387.68,386.77,386.79,42874.0,385.9855,386.1648,385.2584,385.2783,42874.0
2024-11-14 09:30:00,383.86,384.63,381.34,381.98,25156.0,382.3598,383.1267,379.8496,380.4871,25156.0
2024-11-14 09:40:00,382.24,384.05,382.24,383.37,9329.0,380.7461,382.549,380.7461,381.8717,9329.0
2024-11-14 09:50:00,383.37,384.06,383.16,383.35,7516.0,381.8717,382.559,381.6625,381.8518,7516.0
2024-11-14 10:00:00,383.68,383.68,381.31,381.83,23291.0,382.1805,382.1805,379.8197,380.3377,23291.0
2024-11-14 10:10:00,381.41,381.68,379.71,380.23,23910.0,379.9193,380.1883,378.226,378.7439,23910.0
2024-11-14 10:20:00,380.56,381.5,380.38,381.1,13967.0,379.0727,380.009,378.8934,379.6105,13967.0
2024-11-14 10:30:00,381.09,381.45,381.09,381.18,9316.0,379.6006,379.9592,379.6006,379.6902,9316.0
2024-11-14 10:40:00,381.18,381.49,379.73,379.86,29936.0,379.6902,379.999,378.2459,378.3754,29936.0
2024-11-14 10:50:00,379.61,379.93,379.34,379.39,12842.0,378.1264,378.4451,377.8574,377.9072,12842.0
2024-11-14 11:00:00,379.35,379.35,378.75,379.14,6832.0,377.8674,377.8674,377.2697,377.6582,6832.0
2024-11-14 11:10:00,378.98,379.64,378.91,379.54,11242.0,377.4988,378.1563,377.4291,378.0566,11242.0
2024-11-14 11:20:00,379.43,380.08,379.29,379.66,9609.0,377.9471,378.5945,377.8076,378.1762,9609.0
2024-11-14 11:30:00,379.59,379.74,379.31,379.44,10088.0,378.1064,378.2559,377.8275,377.957,10088.0
2024-11-14 11:40:00,379.44,379.64,378.72,378.72,6758.0,377.957,378.1563,377.2398,377.2398,6758.0
2024-11-14 11:50:00,378.67,378.67,377.64,378.16,8618.0,377.19,377.19,376.1641,376.682,8618.0
2024-11-14 12:00:00,378.02,378.64,377.8,378.27,5149.0,376.5426,377.1602,376.3234,376.7916,5149.0
2024-11-14 12:10:00,378.27,378.5,377.95,378.17,5094.0,376.7916,377.0207,376.4729,376.692,5094.0
2024-11-14 12:20:00,378.04,378.2,377.66,377.76,5965.0,376.5625,376.7219,376.184,376.2836,5965.0
2024-11-14 12:30:00,377.7,378.41,377.33,378.41,9049.0,376.2238,376.9311,375.8553,376.9311,9049.0
2024-11-14 12:40:00,378.23,378.33,377.48,377.66,5187.0,376.7518,376.8514,376.0047,376.184,5187.0
2024-11-14 12:50:00,377.66,377.78,377.58,377.65,2651.0,376.184,376.3035,376.1043,376.174,2651.0
2024-11-14 13:00:00,377.74,378.25,377.66,378.11,4955.0,376.2637,376.7717,376.184,376.6322,4955.0
2024-11-14 13:10:00,378.11,378.58,378.07,378.29,7990.0,376.6322,377.1004,376.5924,376.8115,7990.0
2024-11-14 13:20:00,378.18,378.19,377.87,378.04,6254.0,376.702,376.7119,376.3932,376.5625,6254.0
2024-11-14 13:30:00,377.88,377.88,377.39,377.59,3488.0,376.4031,376.4031,375.915,376.1143,3488.0
2024-11-14 13:40:00,377.58,377.7,377.21,377.3,7944.0,376.1043,376.2238,375.7357,375.8254,7944.0
2024-11-14 13:50:00,377.3,377.8,377.17,377.19,6259.0,375.8254,376.3234,375.6959,375.7158,6259.0
2024-11-14 14:00:00,377.26,378.19,377.26,377.98,6705.0,375.7856,376.7119,375.7856,376.5027,6705.0
2024-11-14 14:10:00,378.13,378.13,377.64,377.65,4785.0,376.6522,376.6522,376.1641,376.174,4785.0
2024-11-14 14:20:00,377.65,378.05,377.54,377.98,5559.0,376.174,376.5725,376.0645,376.5027,5559.0
2024-11-14 14:30:00,377.98,378.22,377.39,377.5,6952.0,376.5027,376.7418,375.915,376.0246,6952.0
2024-11-14 14:40:00,377.5,377.75,377.19,377.3,7584.0,376.0246,376.2736,375.7158,375.8254,7584.0
2024-11-14 14:50:00,377.3,377.68,377.3,377.44,5105.0,375.8254,376.2039,375.8254,375.9648,5105.0
2024-11-14 15:00:00,377.36,377.41,376.65,376.97,14984.0,375.8852,375.935,375.1779,375.4967,14984.0
2024-11-14 15:10:00,376.88,378.3,376.87,378.04,10738.0,375.407,376.8215,375.3971,376.5625,10738.0
2024-11-14 15:20:00,378.13,378.14,377.57,377.78,6508.0,376.6522,376.6621,376.0943,376.3035,6508.0
2024-11-14 15:30:00,377.87,378.36,377.75,377.97,14426.0,376.3932,376.8813,376.2736,376.4928,14426.0
2024-11-14 15:40:00,377.99,378.0,376.86,376.88,9606.0,376.5127,376.5227,375.3871,375.407,9606.0
2024-11-14 15:50:00,376.86,376.86,376.08,376.34,87397.0,375.3871,375.3871,374.6102,374.8691,87397.0
2024-11-15 09:30:00,376.58,380.42,376.58,379.4,64445.0,375.1082,378.9332,375.1082,377.9172,64445.0
2024-11-15 09:40:00,379.38,380.11,378.9,378.9,10409.0,377.8973,378.6244,377.4191,377.4191,10409.0
2024-11-15 09:50:00,379.37,380.1,378.52,378.53,17825.0,377.8873,378.6145,377.0406,377.0506,17825.0
2024-11-15 10:00:00,378.54,378.97,377.74,378.52,8979.0,377.0606,377.4889,376.2637,377.0406,8979.0
2024-11-15 10:10:00,378.71,380.87,378.34,380.87,3995.0,377.2299,379.3814,376.8613,379.3814,3995.0
2024-11-15 10:20:00,380.3,380.87,379.56,380.18,5048.0,378.8137,379.3814,378.0766,378.6941,5048.0
2024-11-15 10:30:00,380.12,380.14,378.29,378.29,11284.0,378.6344,378.6543,376.8115,376.8115,11284.0
2024-11-15 10:40:00,378.66,379.76,378.29,379.33,25837.0,377.1801,378.2758,376.8115,377.8475,25837.0
2024-11-15 10:50:00,379.28,379.68,379.02,379.43,12783.0,377.7977,378.1961,377.5387,377.9471,12783.0
2024-11-15 11:00:00,379.53,381.23,379.25,380.9,49511.0,378.0467,379.74,377.7678,379.4113,49511.0
2024-11-15 11:10:00,381.15,381.74,380.46,381.35,8428.0,379.6603,380.248,378.973,379.8596,8428.0
2024-11-15 11:20:00,381.18,381.24,380.8,380.89,5912.0,379.6902,379.75,379.3117,379.4014,5912.0
2024-11-15 11:30:00,380.82,381.49,380.11,380.35,20712.0,379.3316,379.999,378.6244,378.8635,20712.0
2024-11-15 11:40:00,380.05,380.61,379.94,380.12,20557.0,378.5646,379.1225,378.4551,378.6344,20557.0
2024-11-15 11:50:00,380.41,380.88,380.04,380.81,11517.0,378.9232,379.3914,378.5547,379.3217,11517.0
2024-11-15 12:00:00,380.81,380.94,380.66,380.72,6143.0,379.3217,379.4512,379.1723,379.232,6143.0
2024-11-15 12:10:00,380.9,381.29,380.48,380.97,21139.0,379.4113,379.7998,378.993,379.4811,21139.0
2024-11-15 12:20:00,381.0,381.0,379.86,379.93,8744.0,379.5109,379.5109,378.3754,378.4451,8744.0
2024-11-15 12:30:00,379.75,379.83,379.35,379.54,5209.0,378.2658,378.3455,377.8674,378.0566,5209.0
2024-11-15 12:40:00,379.3,379.78,378.17,378.48,26996.0,377.8176,378.2957,376.692,377.0008,26996.0
2024-11-15 12:50:00,378.45,379.51,378.12,379.51,1962.0,376.9709,378.0268,376.6422,378.0268,1962.0
2024-11-15 13:00:00,379.35,379.35,379.04,379.24,3109.0,377.8674,377.8674,377.5586,377.7578,3109.0
2024-11-15 13:10:00,379.28,379.88,379.18,379.4,2158.0,377.7977,378.3953,377.698,377.9172,2158.0
2024-11-15 13:20:00,379.73,379.73,379.23,379.39,2198.0,378.2459,378.2459,377.7479,377.9072,2198.0
2024-11-15 13:30:00,379.23,379.28,378.98,379.18,1922.0,377.7479,377.7977,377.4988,377.698,1922.0
2024-11-15 13:40:00,379.15,379.26,378.96,379.14,1416.0,377.6682,377.7777,377.4789,377.6582,1416.0
2024-11-15 13:50:00,379.14,379.31,378.59,378.97,4932.0,377.6582,377.8275,377.1104,377.4889,4932.0
2024-11-15 14:00:00,378.91,379.22,378.89,379.05,1130.0,377.4291,377.7379,377.4092,377.5686,1130.0
2024-11-15 14:10:00,379.21,379.25,378.63,378.63,4192.0,377.7279,377.7678,377.1502,377.1502,4192.0
2024-11-15 14:20:00,378.63,378.64,377.8,377.8,4765.0,377.1502,377.1602,376.3234,376.3234,4765.0
2024-11-15 14:30:00,377.64,378.05,377.53,378.05,2691.0,376.1641,376.5725,376.0545,376.5725,2691.0
2024-11-15 14:40:00,378.0,378.59,378.0,378.22,5366.0,376.5227,377.1104,376.5227,376.7418,5366.0
2024-11-15 14:50:00,378.05,378.05,377.76,378.01,1623.0,376.5725,376.5725,376.2836,376.5326,1623.0
2024-11-15 15:00:00,377.92,378.18,377.72,377.72,6225.0,376.443,376.702,376.2438,376.2438,6225.0
2024-11-15 15:10:00,377.48,377.88,377.1,377.78,5630.0,376.0047,376.4031,375.6262,376.3035,5630.0
2024-11-15 15:20:00,377.81,378.15,377.59,377.92,7632.0,376.3334,376.6721,376.1143,376.443,7632.0
2024-11-15 15:30:00,377.88,379.14,377.85,378.98,13798.0,376.4031,377.6582,376.3732,377.4988,13798.0
2024-11-15 15:40:00,379.07,379.82,378.97,379.5,24227.0,377.5885,378.3355,377.4889,378.0168,24227.0
2024-11-15 15:50:00,379.7,380.16,379.1,379.35,122057.0,378.216,378.6742,377.6184,377.8674,122057.0
2024-11-18 09:30:00,377.0,379.16,376.27,378.31,10034.0,375.5266,377.6781,374.7994,376.8314,10034.0
2024-11-18 09:40:00,378.12,380.0,377.27,377.55,5845.0,376.6422,378.5148,375.7955,376.0744,5845.0
2024-11-18 09:50:00,377.95,379.36,377.95,378.61,4896.0,376.4729,377.8773,376.4729,377.1303,4896.0
2024-11-18 10:00:00,378.52,379.79,378.09,379.6,7558.0,377.0406,378.3057,376.6123,378.1164,7558.0
2024-11-18 10:10:00,379.6,379.6,378.78,378.8,2289.0,378.1164,378.1164,377.2996,377.3195,2289.0
2024-11-18 10:20:00,378.8,379.35,378.59,378.59,4038.0,377.3195,377.8674,377.1104,377.1104,4038.0
2024-11-18 10:30:00,378.6,378.9,377.89,378.0,2394.0,377.1203,377.4191,376.4131,376.5227,2394.0
2024-11-18 10:40:00,378.32,378.62,377.91,378.62,6715.0,376.8414,377.1402,376.433,377.1402,6715.0
2024-11-18 10:50:00,378.77,379.04,378.4,378.58,3348.0,377.2897,377.5586,376.9211,377.1004,3348.0
2024-11-18 11:00:00,378.67,378.98,378.28,378.37,7418.0,377.19,377.4988,376.8016,376.8912,7418.0
2024-11-18 11:10:00,378.37,378.37,377.31,378.36,4724.0,376.8912,376.8912,375.8354,376.8813,4724.0
2024-11-18 11:20:00,378.54,379.3,378.29,378.59,3561.0,377.0606,377.8176,376.8115,377.1104,3561.0
2024-11-18 11:30:00,378.83,379.68,378.57,379.28,3938.0,377.3494,378.1961,377.0904,377.7977,3938.0
2024-11-18 11:40:00,379.53,379.62,379.08,379.53,1759.0,378.0467,378.1363,377.5984,378.0467,1759.0
2024-11-18 11:50:00,379.76,379.76,379.28,379.61,3932.0,378.2758,378.2758,377.7977,378.1264,3932.0
2024-11-18 12:00:00,379.7,379.79,379.49,379.7,4666.0,378.216,378.3057,378.0068,378.216,4666.0
2024-11-18 12:10:00,379.85,380.22,379.8,380.22,2562.0,378.3654,378.734,378.3156,378.734,2562.0
2024-11-18 12:20:00,380.18,380.21,380.02,380.18,1200.0,378.6941,378.724,378.5348,378.6941,1200.0
2024-11-18 12:30:00,380.04,380.48,380.0,380.35,4294.0,378.5547,378.993,378.5148,378.8635,4294.0
2024-11-18 12:40:00,380.36,380.84,380.29,380.35,3833.0,378.8734,379.3516,378.8037,378.8635,3833.0
2024-11-18 12:50:00,380.26,380.26,379.67,380.02,6126.0,378.7738,378.7738,378.1861,378.5348,6126.0
2024-11-18 13:00:00,380.32,380.33,379.16,379.44,4645.0,378.8336,378.8436,377.6781,377.957,4645.0
2024-11-18 13:10:00,379.44,379.99,379.44,379.8,2485.0,377.957,378.5049,377.957,378.3156,2485.0
2024-11-18 13:20:00,380.05,380.05,379.63,379.75,1340.0,378.5646,378.5646,378.1463,378.2658,1340.0
2024-11-18 13:30:00,379.98,380.13,379.71,379.98,3746.0,378.4949,378.6443,378.226,378.4949,3746.0
2024-11-18 13:40:00,380.12,380.12,378.96,378.96,4905.0,378.6344,378.6344,377.4789,377.4789,4905.0
2024-11-18 13:50:00,378.77,379.79,378.77,379.79,5283.0,377.2897,378.3057,377.2897,378.3057,5283.0
2024-11-18 14:00:00,379.87,380.33,379.84,380.32,5538.0,378.3854,378.8436,378.3555,378.8336,5538.0
2024-11-18 14:10:00,380.21,380.42,379.84,380.13,5992.0,378.724,378.9332,378.3555,378.6443,5992.0
2024-11-18 14:20:00,380.18,380.47,380.07,380.35,9002.0,378.6941,378.983,378.5846,378.8635,9002.0
2024-11-18 14:30:00,380.34,380.6,380.01,380.18,10308.0,378.8535,379.1125,378.5248,378.6941,10308.0
2024-11-18 14:40:00,380.35,380.89,380.27,380.37,4181.0,378.8635,379.4014,378.7838,378.8834,4181.0
2024-11-18 14:50:00,380.48,380.76,380.04,380.53,4643.0,378.993,379.2719,378.5547,379.0428,4643.0
2024-11-18 15:00:00,380.63,380.98,380.63,380.74,6650.0,379.1424,379.491,379.1424,379.252,6650.0
2024-11-18 15:10:00,380.74,380.91,380.2,380.2,7651.0,379.252,379.4213,378.7141,378.7141,7651.0
2024-11-18 15:20:00,380.3,380.3,379.58,379.87,7856.0,378.8137,378.8137,378.0965,378.3854,7856.0
2024-11-18 15:30:00,379.81,380.15,379.8,379.97,6181.0,378.3256,378.6643,378.3156,378.485,6181.0
2024-11-18 15:40:00,379.97,380.5,379.7,380.02,19711.0,378.485,379.0129,378.216,378.5348,19711.0
2024-11-18 15:50:00,379.89,381.0,379.72,380.4,136319.0,378.4053,379.5109,378.2359,378.9133,136319.0
2024-11-19 09:30:00,378.63,381.31,378.63,379.1,8796.0,377.1502,379.8197,377.1502,377.6184,8796.0
2024-11-19 09:40:00,378.52,378.52,377.55,377.89,8721.0,377.0406,377.0406,376.0744,376.4131,8721.0
2024-11-19 09:50:00,377.88,378.18,377.27,377.48,2644.0,376.4031,376.702,375.7955,376.0047,2644.0
2024-11-19 10:00:00,377.48,378.82,377.05,378.33,5327.0,376.0047,377.3395,375.5764,376.8514,5327.0
2024-11-19 10:10:00,378.19,378.42,377.36,378.25,4026.0,376.7119,376.941,375.8852,376.7717,4026.0
2024-11-19 10:20:00,378.34,378.76,377.97,378.2,1880.0,376.8613,377.2797,376.4928,376.7219,1880.0
2024-11-19 10:30:00,378.2,378.6,377.63,378.45,4319.0,376.7219,377.1203,376.1541,376.9709,4319.0
2024-11-19 10:40:00,378.44,378.92,378.44,378.64,2213.0,376.9609,377.4391,376.9609,377.1602,2213.0
2024-11-19 10:50:00,378.89,378.89,377.95,378.27,5683.0,377.4092,377.4092,376.4729,376.7916,5683.0
2024-11-19 11:00:00,378.08,378.08,376.99,377.54,9262.0,376.6023,376.6023,375.5166,376.0645,9262.0
2024-11-19 11:10:00,377.49,377.81,377.41,377.56,2900.0,376.0147,376.3334,375.935,376.0844,2900.0
2024-11-19 11:20:00,377.3,378.33,377.3,378.28,12997.0,375.8254,376.8514,375.8254,376.8016,12997.0
2024-11-19 11:30:00,378.13,378.52,378.13,378.4,4254.0,376.6522,377.0406,376.6522,376.9211,4254.0
2024-11-19 11:40:00,378.53,378.53,378.04,378.06,6498.0,377.0506,377.0506,376.5625,376.5824,6498.0
2024-11-19 11:50:00,378.09,378.09,377.69,377.94,1364.0,376.6123,376.6123,376.2139,376.4629,1364.0
2024-11-19 12:00:00,377.94,377.94,377.37,377.78,2211.0,376.4629,376.4629,375.8951,376.3035,2211.0
2024-11-19 12:10:00,377.78,377.81,377.54,377.73,3034.0,376.3035,376.3334,376.0645,376.2537,3034.0
2024-11-19 12:20:00,377.73,378.07,377.73,378.01,6141.0,376.2537,376.5924,376.2537,376.5326,6141.0
2024-11-19 12:30:00,378.01,378.77,377.91,378.65,2278.0,376.5326,377.2897,376.433,377.1701,2278.0
2024-11-19 12:40:00,378.65,378.74,378.31,378.43,3439.0,377.1701,377.2598,376.8314,376.951,3439.0
2024-11-19 12:50:00,378.52,378.81,378.52,378.79,1325.0,377.0406,377.3295,377.0406,377.3096,1325.0
2024-11-19 13:00:00,378.6,379.04,378.6,378.73,3461.0,377.1203,377.5586,377.1203,377.2498,3461.0
2024-11-19 13:10:00,378.78,379.0,378.6,378.8,1228.0,377.2996,377.5188,377.1203,377.3195,1228.0
2024-11-19 13:20:00,378.8,378.8,378.3,378.44,7945.0,377.3195,377.3195,376.8215,376.9609,7945.0
2024-11-19 13:30:00,378.44,378.71,378.13,378.47,4544.0,376.9609,377.2299,376.6522,376.9908,4544.0
2024-11-19 13:40:00,378.51,379.29,378.51,379.29,2515.0,377.0307,377.8076,377.0307,377.8076,2515.0
2024-11-19 13:50:00,379.27,379.72,379.27,379.52,3232.0,377.7877,378.2359,377.7877,378.0367,3232.0
2024-11-19 14:00:00,379.15,379.28,378.8,379.18,2984.0,377.6682,377.7977,377.3195,377.698,2984.0
2024-11-19 14:10:00,379.41,379.42,378.95,378.96,1741.0,377.9272,377.9371,377.4689,377.4789,1741.0
2024-11-19 14:20:00,379.28,379.59,379.07,379.12,3676.0,377.7977,378.1064,377.5885,377.6383,3676.0
2024-11-19 14:30:00,379.08,379.18,378.42,378.42,3193.0,377.5984,377.698,376.941,376.941,3193.0
2024-11-19 14:40:00,378.3,378.3,377.97,378.12,1249.0,376.8215,376.8215,376.4928,376.6422,1249.0
2024-11-19 14:50:00,378.22,378.66,378.22,378.44,4236.0,376.7418,377.1801,376.7418,376.9609,4236.0
2024-11-19 15:00:00,378.47,378.67,377.63,377.67,5849.0,376.9908,377.19,376.1541,376.194,5849.0
2024-11-19 15:10:00,377.8,378.35,377.66,378.21,8757.0,376.3234,376.8713,376.184,376.7318,8757.0
2024-11-19 15:20:00,378.12,378.22,377.71,377.9,5677.0,376.6422,376.7418,376.2338,376.4231,5677.0
2024-11-19 15:30:00,377.89,378.26,377.87,378.09,5924.0,376.4131,376.7816,376.3932,376.6123,5924.0
2024-11-19 15:40:00,378.25,378.97,377.88,378.97,11569.0,376.7717,377.4889,376.4031,377.4889,11569.0
2024-11-19 15:50:00,378.91,379.3,378.58,379.19,44152.0,377.4291,377.8176,377.1004,377.708,44152.0
2024-11-20 09:30:00,381.85,381.85,377.17,377.17,10665.0,380.3576,380.3576,375.6959,375.6959,10665.0
2024-11-20 09:40:00,378.08,379.11,376.93,378.42,6185.0,376.6023,377.6283,375.4568,376.941,6185.0
2024-11-20 09:50:00,378.55,379.22,378.4,378.76,6204.0,377.0705,377.7379,376.9211,377.2797,6204.0
2024-11-20 10:00:00,378.85,379.35,377.82,377.82,8519.0,377.3693,377.8674,376.3434,376.3434,8519.0
2024-11-20 10:10:00,377.43,378.56,377.43,378.19,3165.0,375.9549,377.0805,375.9549,376.7119,3165.0
2024-11-20 10:20:00,378.19,378.86,377.87,378.75,6235.0,376.7119,377.3793,376.3932,377.2697,6235.0
2024-11-20 10:30:00,378.69,378.81,377.62,377.83,5247.0,377.21,377.3295,376.1441,376.3533,5247.0
2024-11-20 10:40:00,378.26,378.26,376.49,376.7,2513.0,376.7816,376.7816,375.0186,375.2277,2513.0
2024-11-20 10:50:00,376.7,377.63,376.7,377.17,6654.0,375.2277,376.1541,375.2277,375.6959,6654.0
2024-11-20 11:00:00,377.03,377.12,376.14,376.35,6295.0,375.5565,375.6461,374.6699,374.8791,6295.0
2024-11-20 11:10:00,376.35,376.79,376.04,376.76,8159.0,374.8791,375.3174,374.5703,375.2875,8159.0
2024-11-20 11:20:00,376.76,377.3,375.71,375.79,4911.0,375.2875,375.8254,374.2416,374.3213,4911.0
2024-11-20 11:30:00,375.55,376.27,375.47,376.27,4614.0,374.0822,374.7994,374.0025,374.7994,4614.0
2024-11-20 11:40:00,376.3,377.04,376.3,377.04,3400.0,374.8293,375.5664,374.8293,375.5664,3400.0
2024-11-20 11:50:00,377.51,377.93,377.51,377.55,2767.0,376.0346,376.4529,376.0346,376.0744,2767.0
2024-11-20 12:00:00,377.73,377.89,377.54,377.84,3528.0,376.2537,376.4131,376.0645,376.3633,3528.0
2024-11-20 12:10:00,377.84,377.88,377.59,377.66,3499.0,376.3633,376.4031,376.1143,376.184,3499.0
2024-11-20 12:20:00,377.68,377.75,377.55,377.69,1900.0,376.2039,376.2736,376.0744,376.2139,1900.0
2024-11-20 12:30:00,377.69,377.83,377.48,377.52,4244.0,376.2139,376.3533,376.0047,376.0445,4244.0
2024-11-20 12:40:00,377.44,378.4,377.37,378.4,5600.0,375.9648,376.9211,375.8951,376.9211,5600.0
2024-11-20 12:50:00,378.25,378.26,377.89,377.97,2723.0,376.7717,376.7816,376.4131,376.4928,2723.0
2024-11-20 13:00:00,377.97,378.14,377.83,378.0,4123.0,376.4928,376.6621,376.3533,376.5227,4123.0
2024-11-20 13:10:00,378.07,378.37,377.99,378.07,6902.0,376.5924,376.8912,376.5127,376.5924,6902.0
2024-11-20 13:20:00,378.04,378.28,378.01,378.17,4433.0,376.5625,376.8016,376.5326,376.692,4433.0
2024-11-20 13:30:00,378.17,378.18,377.8,377.94,2662.0,376.692,376.702,376.3234,376.4629,2662.0
2024-11-20 13:40:00,377.92,378.1,377.78,378.03,3409.0,376.443,376.6223,376.3035,376.5525,3409.0
2024-11-20 13:50:00,378.05,378.23,377.88,378.01,5145.0,376.5725,376.7518,376.4031,376.5326,5145.0
2024-11-20 14:00:00,378.15,378.15,377.33,377.63,9485.0,376.6721,376.6721,375.8553,376.1541,9485.0
2024-11-20 14:10:00,377.71,377.87,377.58,377.82,3850.0,376.2338,376.3932,376.1043,376.3434,3850.0
2024-11-20 14:20:00,377.95,378.16,377.95,378.16,2952.0,376.4729,376.682,376.4729,376.682,2952.0
2024-11-20 14:30:00,377.99,378.21,377.99,378.19,2577.0,376.5127,376.7318,376.5127,376.7119,2577.0
2024-11-20 14:40:00,378.19,378.32,377.7,377.93,14729.0,376.7119,376.8414,376.2238,376.4529,14729.0
2024-11-20 14:50:00,377.93,378.21,377.8,378.04,6480.0,376.4529,376.7318,376.3234,376.5625,6480.0
2024-11-20 15:00:00,377.91,377.93,377.34,377.88,6207.0,376.433,376.4529,375.8652,376.4031,6207.0
2024-11-20 15:10:00,377.87,378.75,377.86,378.75,2648.0,376.3932,377.2697,376.3832,377.2697,2648.0
2024-11-20 15:20:00,378.8,378.8,377.86,378.18,13223.0,377.3195,377.3195,376.3832,376.702,13223.0
2024-11-20 15:30:00,378.66,379.63,378.59,379.5,5212.0,377.1801,378.1463,377.1104,378.0168,5212.0
2024-11-20 15:40:00,379.66,379.71,378.99,379.63,8909.0,378.1762,378.226,377.5088,378.1463,8909.0
2024-11-20 15:50:00,379.63,380.57,379.53,379.87,59582.0,378.1463,379.0826,378.0467,378.3854,59582.0
2024-11-21 09:30:00,381.69,381.69,377.97,377.97,12012.0,380.1982,380.1982,376.4928,376.4928,12012.0
2024-11-21 09:40:00,378.19,379.61,378.19,379.21,2200.0,376.7119,378.1264,376.7119,377.7279,2200.0
2024-11-21 09:50:00,379.61,380.07,379.36,379.7,1775.0,378.1264,378.5846,377.8773,378.216,1775.0
2024-11-21 10:00:00,379.5,380.2,378.65,378.91,20446.0,378.0168,378.7141,377.1701,377.4291,20446.0
2024-11-21 10:10:00,378.91,380.11,378.9,379.04,7602.0,377.4291,378.6244,377.4191,377.5586,7602.0
2024-11-21 10:20:00,378.71,380.0,378.71,379.65,10557.0,377.2299,378.5148,377.2299,378.1662,10557.0
2024-11-21 10:30:00,379.54,380.08,379.4,379.86,4505.0,378.0566,378.5945,377.9172,378.3754,4505.0
2024-11-21 10:40:00,380.02,380.28,379.58,379.58,7361.0,378.5348,378.7938,378.0965,378.0965,7361.0
2024-11-21 10:50:00,379.83,381.25,379.71,380.96,8892.0,378.3455,379.76,378.226,379.4711,8892.0
2024-11-21 11:00:00,381.16,381.46,381.16,381.41,1502.0,379.6703,379.9691,379.6703,379.9193,1502.0
2024-11-21 11:10:00,381.36,381.88,381.36,381.55,1386.0,379.8695,380.3875,379.8695,380.0588,1386.0
2024-11-21 11:20:00,381.62,381.88,381.31,381.31,3965.0,380.1285,380.3875,379.8197,379.8197,3965.0
2024-11-21 11:30:00,381.21,381.97,381.09,381.76,9559.0,379.7201,380.4771,379.6006,380.268,9559.0
2024-11-21 11:40:00,381.76,382.59,381.51,382.59,3887.0,380.268,381.0947,380.0189,381.0947,3887.0
2024-11-21 11:50:00,382.63,382.98,382.57,382.85,4159.0,381.1346,381.4832,381.0748,381.3537,4159.0
2024-11-21 12:00:00,382.7,382.7,381.54,381.86,10137.0,381.2043,381.2043,380.0488,380.3676,10137.0
2024-11-21 12:10:00,382.06,382.21,381.91,382.21,3007.0,380.5668,380.7162,380.4174,380.7162,3007.0
2024-11-21 12:20:00,382.2,382.66,381.99,382.58,5229.0,380.7062,381.1644,380.4971,381.0848,5229.0
2024-11-21 12:30:00,382.48,382.48,382.13,382.26,707.0,380.9852,380.9852,380.6365,380.766,707.0
2024-11-21 12:40:00,382.32,382.44,382.09,382.41,5121.0,380.8258,380.9453,380.5967,380.9154,5121.0
2024-11-21 12:50:00,382.4,383.01,382.4,382.63,7004.0,380.9055,381.5131,380.9055,381.1346,7004.0
2024-11-21 13:00:00,382.39,383.09,382.39,383.09,2200.0,380.8955,381.5928,380.8955,381.5928,2200.0
2024-11-21 13:10:00,383.01,383.01,382.73,382.93,2689.0,381.5131,381.5131,381.2342,381.4334,2689.0
2024-11-21 13:20:00,383.09,383.16,382.95,382.95,2356.0,381.5928,381.6625,381.4533,381.4533,2356.0
2024-11-21 13:30:00,383.06,383.27,382.88,383.27,6740.0,381.5629,381.7721,381.3836,381.7721,6740.0
2024-11-21 13:40:00,382.97,383.11,382.88,383.05,4551.0,381.4732,381.6127,381.3836,381.5529,4551.0
2024-11-21 13:50:00,382.85,382.98,382.58,382.69,4205.0,381.3537,381.4832,381.0848,381.1943,4205.0
2024-11-21 14:00:00,382.68,382.89,382.59,382.8,1878.0,381.1844,381.3935,381.0947,381.3039,1878.0
2024-11-21 14:10:00,382.66,382.82,382.51,382.54,4231.0,381.1644,381.3238,381.015,381.0449,4231.0
2024-11-21 14:20:00,382.47,382.93,382.46,382.9,4162.0,380.9752,381.4334,380.9652,381.4035,4162.0
2024-11-21 14:30:00,382.92,382.98,382.17,382.22,2310.0,381.4234,381.4832,380.6764,380.7262,2310.0
2024-11-21 14:40:00,382.31,382.39,382.05,382.05,3489.0,380.8158,380.8955,380.5568,380.5568,3489.0
2024-11-21 14:50:00,382.23,382.97,382.11,382.72,7407.0,380.7361,381.4732,380.6166,381.2242,7407.0
2024-11-21 15:00:00,382.78,383.06,382.5,383.02,2556.0,381.284,381.5629,381.0051,381.523,2556.0
2024-11-21 15:10:00,383.09,383.28,382.44,382.44,9633.0,381.5928,381.782,380.9453,380.9453,9633.0
2024-11-21 15:20:00,382.56,382.96,382.4,382.58,7777.0,381.0648,381.4633,380.9055,381.0848,7777.0
2024-11-21 15:30:00,382.54,383.04,382.53,382.76,7185.0,381.0449,381.543,381.035,381.2641,7185.0
2024-11-21 15:40:00,382.76,383.24,382.58,383.24,13012.0,381.2641,381.7422,381.0848,381.7422,13012.0
2024-11-21 15:50:00,383.27,383.39,382.12,382.48,61694.0,381.7721,381.8916,380.6266,380.9852,61694.0
2024-11-22 09:30:00,383.28,385.0,383.24,384.96,9352.0,381.782,383.4953,381.7422,383.4555,9352.0
2024-11-22 09:40:00,385.53,386.09,385.04,385.16,5017.0,384.0232,384.581,383.5351,383.6547,5017.0
2024-11-22 09:50:00,385.86,387.03,385.32,385.79,12352.0,384.3519,385.5174,383.8141,384.2822,12352.0
2024-11-22 10:00:00,386.45,386.45,385.1,385.57,18647.0,384.9396,384.9396,383.5949,384.0631,18647.0
2024-11-22 10:10:00,385.47,385.47,384.41,385.11,15471.0,383.9635,383.9635,382.9076,383.6049,15471.0
2024-11-22 10:20:00,385.06,385.14,384.15,384.63,16812.0,383.5551,383.6348,382.6486,383.1267,16812.0
2024-11-22 10:30:00,385.14,385.95,384.84,384.97,4691.0,383.6348,384.4416,383.3359,383.4654,4691.0
2024-11-22 10:40:00,384.95,385.12,384.71,384.93,3070.0,383.4455,383.6148,383.2064,383.4256,3070.0
2024-11-22 10:50:00,385.21,385.75,385.21,385.75,1502.0,383.7045,384.2424,383.7045,384.2424,1502.0
2024-11-22 11:00:00,385.64,385.89,385.47,385.56,5991.0,384.1328,384.3818,383.9635,384.0531,5991.0
2024-11-22 11:10:00,385.59,385.59,385.11,385.27,1451.0,384.083,384.083,383.6049,383.7642,1451.0
2024-11-22 11:20:00,385.64,385.98,385.54,385.69,4654.0,384.1328,384.4715,384.0332,384.1826,4654.0
2024-11-22 11:30:00,385.95,385.95,385.02,385.19,6472.0,384.4416,384.4416,383.5152,383.6846,6472.0
2024-11-22 11:40:00,385.45,385.66,385.02,385.66,5480.0,383.9435,384.1527,383.5152,384.1527,5480.0
2024-11-22 11:50:00,385.54,385.73,385.35,385.46,2821.0,384.0332,384.2224,383.8439,383.9535,2821.0
2024-11-22 12:00:00,385.53,385.99,385.52,385.78,2902.0,384.0232,384.4814,384.0133,384.2723,2902.0
2024-11-22 12:10:00,385.78,386.22,385.77,386.22,3186.0,384.2723,384.7105,384.2623,384.7105,3186.0
2024-11-22 12:20:00,386.29,386.99,386.11,386.96,5933.0,384.7803,385.4775,384.601,385.4476,5933.0
2024-11-22 12:30:00,386.96,386.96,386.4,386.48,6117.0,385.4476,385.4476,384.8898,384.9695,6117.0
2024-11-22 12:40:00,386.48,386.62,386.47,386.62,900.0,384.9695,385.109,384.9596,385.109,900.0
2024-11-22 12:50:00,386.66,386.68,386.53,386.56,2500.0,385.1488,385.1687,385.0193,385.0492,2500.0
2024-11-22 13:00:00,386.78,387.06,386.78,386.99,3475.0,385.2683,385.5473,385.2683,385.4775,3475.0
2024-11-22 13:10:00,386.97,387.16,386.86,387.05,1345.0,385.4576,385.6469,385.348,385.5373,1345.0
2024-11-22 13:20:00,387.05,387.05,386.47,386.56,4268.0,385.5373,385.5373,384.9596,385.0492,4268.0
2024-11-22 13:30:00,386.63,386.8,386.63,386.8,1300.0,385.1189,385.2883,385.1189,385.2883,1300.0
2024-11-22 13:40:00,386.66,386.89,386.55,386.89,1623.0,385.1488,385.3779,385.0392,385.3779,1623.0
2024-11-22 13:50:00,386.74,387.3,386.72,387.3,6642.0,385.2285,385.7863,385.2086,385.7863,6642.0
2024-11-22 14:00:00,387.3,387.37,387.05,387.17,3644.0,385.7863,385.856,385.5373,385.6568,3644.0
2024-11-22 14:10:00,387.14,387.14,386.39,386.61,3223.0,385.6269,385.6269,384.8799,385.099,3223.0
2024-11-22 14:20:00,386.75,387.04,386.7,386.88,4205.0,385.2385,385.5273,385.1887,385.368,4205.0
2024-11-22 14:30:00,387.02,387.11,386.72,387.0,10005.0,385.5074,385.5971,385.2086,385.4875,10005.0
2024-11-22 14:40:00,387.0,387.17,386.89,387.06,1647.0,385.4875,385.6568,385.3779,385.5473,1647.0
2024-11-22 14:50:00,387.05,387.3,386.34,386.37,15548.0,385.5373,385.7863,384.8301,384.8599,15548.0
2024-11-22 15:00:00,386.15,386.15,385.14,385.74,11122.0,384.6408,384.6408,383.6348,384.2324,11122.0
2024-11-22 15:10:00,385.81,386.38,385.37,386.38,8953.0,384.3021,384.8699,383.8639,384.8699,8953.0
2024-11-22 15:20:00,386.38,386.38,385.69,385.79,8154.0,384.8699,384.8699,384.1826,384.2822,8154.0
2024-11-22 15:30:00,385.95,386.4,385.91,386.3,7054.0,384.4416,384.8898,384.4017,384.7902,7054.0
2024-11-22 15:40:00,386.3,386.41,386.06,386.23,7716.0,384.7902,384.8998,384.5512,384.7205,7716.0
2024-11-22 15:50:00,386.24,386.77,386.04,386.39,54559.0,384.7305,385.2584,384.5312,384.8799,54559.0
2024-11-25 09:30:00,386.46,388.48,386.14,386.96,11323.0,384.9496,386.9617,384.6308,385.4476,11323.0
2024-11-25 09:40:00,386.96,387.5,386.32,387.5,5673.0,385.4476,385.9855,384.8101,385.9855,5673.0
2024-11-25 09:50:00,388.14,388.83,388.01,388.83,10105.0,386.623,387.3103,386.4935,387.3103,10105.0
2024-11-25 10:00:00,389.0,389.96,388.9,389.52,7039.0,387.4797,388.4359,387.3801,387.9976,7039.0
2024-11-25 10:10:00,389.22,390.02,389.21,389.78,12598.0,387.6988,388.4957,387.6888,388.2566,12598.0
2024-11-25 10:20:00,389.77,390.32,389.19,390.32,10015.0,388.2467,388.7945,387.6689,388.7945,10015.0
2024-11-25 10:30:00,390.32,390.32,389.43,389.85,11916.0,388.7945,388.7945,387.908,388.3263,11916.0
2024-11-25 10:40:00,390.0,390.11,389.17,389.17,13758.0,388.4758,388.5853,387.649,387.649,13758.0
2024-11-25 10:50:00,389.36,389.99,388.13,388.13,7142.0,387.8383,388.4658,386.6131,386.6131,7142.0
2024-11-25 11:00:00,388.25,388.25,387.42,387.42,7462.0,386.7326,386.7326,385.9058,385.9058,7462.0
2024-11-25 11:10:00,387.59,387.7,387.04,387.04,4853.0,386.0752,386.1848,385.5273,385.5273,4853.0
2024-11-25 11:20:00,387.04,387.1,386.49,386.49,5323.0,385.5273,385.5871,384.9795,384.9795,5323.0
2024-11-25 11:30:00,386.22,387.02,386.21,386.93,3389.0,384.7105,385.5074,384.7006,385.4178,3389.0
2024-11-25 11:40:00,386.65,387.04,386.49,386.79,1900.0,385.1389,385.5273,384.9795,385.2783,1900.0
2024-11-25 11:50:00,386.8,387.81,386.57,387.63,7924.0,385.2883,386.2943,385.0592,386.115,7924.0
2024-11-25 12:00:00,387.63,388.05,387.4,387.79,4078.0,386.115,386.5334,385.8859,386.2744,4078.0
2024-11-25 12:10:00,387.79,388.16,387.61,387.98,3452.0,386.2744,386.643,386.0951,386.4637,3452.0
2024-11-25 12:20:00,388.06,388.82,388.06,388.47,10071.0,386.5433,387.3004,386.5433,386.9517,10071.0
2024-11-25 12:30:00,388.29,388.41,387.75,387.93,3800.0,386.7724,386.892,386.2346,386.4139,3800.0
2024-11-25 12:40:00,387.93,387.93,387.17,387.62,2665.0,386.4139,386.4139,385.6568,386.1051,2665.0
2024-11-25 12:50:00,387.86,387.86,387.44,387.75,1682.0,386.3441,386.3441,385.9258,386.2346,1682.0
2024-11-25 13:00:00,387.79,388.43,387.79,388.31,5630.0,386.2744,386.9119,386.2744,386.7924,5630.0
2024-11-25 13:10:00,388.33,388.42,387.95,388.13,4702.0,386.8123,386.9019,386.4338,386.6131,4702.0
2024-11-25 13:20:00,388.0,388.3,387.92,388.11,8664.0,386.4836,386.7824,386.4039,386.5931,8664.0
2024-11-25 13:30:00,388.17,388.65,387.96,388.64,6059.0,386.6529,387.131,386.4437,387.1211,6059.0
2024-11-25 13:40:00,388.65,388.9,388.58,388.81,2374.0,387.131,387.3801,387.0613,387.2904,2374.0
2024-11-25 13:50:00,388.85,389.19,388.82,389.18,4517.0,387.3303,387.6689,387.3004,387.659,4517.0
2024-11-25 14:00:00,389.05,389.5,388.89,389.01,9472.0,387.5295,387.9777,387.3701,387.4896,9472.0
2024-11-25 14:10:00,389.0,389.01,388.05,388.44,6933.0,387.4797,387.4896,386.5334,386.9219,6933.0
2024-11-25 14:20:00,388.59,388.77,388.24,388.41,5426.0,387.0713,387.2506,386.7226,386.892,5426.0
2024-11-25 14:30:00,388.41,388.67,388.35,388.6,2959.0,386.892,387.151,386.8322,387.0812,2959.0
2024-11-25 14:40:00,388.51,388.59,387.55,387.79,13672.0,386.9916,387.0713,386.0353,386.2744,13672.0
2024-11-25 14:50:00,388.0,388.21,387.86,387.98,5348.0,386.4836,386.6928,386.3441,386.4637,5348.0
2024-11-25 15:00:00,387.98,387.98,387.59,387.95,7315.0,386.4637,386.4637,386.0752,386.4338,7315.0
2024-11-25 15:10:00,387.96,388.02,387.11,387.61,8974.0,386.4437,386.5035,385.5971,386.0951,8974.0
2024-11-25 15:20:00,387.47,387.94,387.4,387.7,15147.0,385.9556,386.4238,385.8859,386.1848,15147.0
2024-11-25 15:30:00,387.67,388.22,387.35,387.35,17276.0,386.1549,386.7027,385.8361,385.8361,17276.0
2024-11-25 15:40:00,387.48,388.16,387.36,387.98,17450.0,385.9656,386.643,385.8461,386.4637,17450.0
2024-11-25 15:50:00,387.99,390.73,387.99,389.92,175814.0,386.4736,389.2029,386.4736,388.3961,175814.0
2024-11-26 09:30:00,390.0,392.26,386.42,386.43,41247.0,388.4758,390.7269,384.9098,384.9197,41247.0
2024-11-26 09:40:00,386.56,388.0,385.19,387.01,10354.0,385.0492,386.4836,383.6846,385.4974,10354.0
2024-11-26 09:50:00,387.01,387.49,385.18,385.84,10959.0,385.4974,385.9756,383.6746,384.332,10959.0
2024-11-26 10:00:00,386.12,386.43,383.65,384.81,19532.0,384.6109,384.9197,382.1506,383.306,19532.0
2024-11-26 10:10:00,384.59,384.64,383.37,384.07,9554.0,383.0869,383.1367,381.8717,382.5689,9554.0
2024-11-26 10:20:00,384.11,384.91,383.83,384.53,6410.0,382.6088,383.4057,382.3299,383.0271,6410.0
2024-11-26 10:30:00,384.46,384.65,383.83,383.83,5461.0,382.9574,383.1467,382.3299,382.3299,5461.0
2024-11-26 10:40:00,383.8,385.18,383.8,384.77,8863.0,382.3,383.6746,382.3,383.2662,8863.0
2024-11-26 10:50:00,384.84,386.13,384.84,386.1,14853.0,383.3359,384.6209,383.3359,384.591,14853.0
2024-11-26 11:00:00,386.16,386.72,385.8,386.41,5334.0,384.6508,385.2086,384.2922,384.8998,5334.0
2024-11-26 11:10:00,386.56,388.14,386.37,387.79,87159.0,385.0492,386.623,384.8599,386.2744,87159.0
2024-11-26 11:20:00,387.92,388.39,387.92,388.35,1641.0,386.4039,386.8721,386.4039,386.8322,1641.0
2024-11-26 11:30:00,388.69,388.69,387.43,387.95,10913.0,387.1709,387.1709,385.9158,386.4338,10913.0
2024-11-26 11:40:00,387.71,387.94,387.2,387.5,6087.0,386.1947,386.4238,385.6867,385.9855,6087.0
2024-11-26 11:50:00,387.44,387.8,387.43,387.45,3687.0,385.9258,386.2844,385.9158,385.9357,3687.0
2024-11-26 12:00:00,387.43,387.9,387.29,387.81,7231.0,385.9158,386.384,385.7764,386.2943,7231.0
2024-11-26 12:10:00,387.83,388.57,387.82,388.33,4534.0,386.3142,387.0514,386.3043,386.8123,4534.0
2024-11-26 12:20:00,388.33,388.33,387.54,388.08,5366.0,386.8123,386.8123,386.0254,386.5633,5366.0
2024-11-26 12:30:00,388.38,388.79,388.34,388.79,2498.0,386.8621,387.2705,386.8222,387.2705,2498.0
2024-11-26 12:40:00,388.92,388.93,388.34,388.4,3969.0,387.4,387.4099,386.8222,386.882,3969.0
2024-11-26 12:50:00,388.29,388.73,388.28,388.51,15005.0,386.7724,387.2107,386.7625,386.9916,15005.0
2024-11-26 13:00:00,388.55,388.55,387.78,388.29,9279.0,387.0314,387.0314,386.2644,386.7724,9279.0
2024-11-26 13:10:00,388.3,388.39,387.91,388.03,5025.0,386.7824,386.8721,386.3939,386.5135,5025.0
2024-11-26 13:20:00,388.12,388.55,387.99,388.54,7131.0,386.6031,387.0314,386.4736,387.0215,7131.0
2024-11-26 13:30:00,388.61,388.69,388.05,388.24,8053.0,387.0912,387.1709,386.5334,386.7226,8053.0
2024-11-26 13:40:00,388.18,388.88,388.17,388.78,3350.0,386.6629,387.3601,386.6529,387.2605,3350.0
2024-11-26 13:50:00,388.81,389.2,388.78,389.12,4798.0,387.2904,387.6789,387.2605,387.5992,4798.0
2024-11-26 14:00:00,389.14,389.29,388.41,388.41,5564.0,387.6191,387.7685,386.892,386.892,5564.0
2024-11-26 14:10:00,388.49,388.7,388.39,388.48,2804.0,386.9717,387.1808,386.8721,386.9617,2804.0
2024-11-26 14:20:00,388.36,389.17,388.36,389.17,3934.0,386.8422,387.649,386.8422,387.649,3934.0
2024-11-26 14:30:00,389.17,389.77,389.16,389.64,3500.0,387.649,388.2467,387.639,388.1172,3500.0
2024-11-26 14:40:00,389.39,389.77,389.39,389.69,2350.0,387.8681,388.2467,387.8681,388.167,2350.0
2024-11-26 14:50:00,389.68,389.69,389.39,389.5,3445.0,388.157,388.167,387.8681,387.9777,3445.0
2024-11-26 15:00:00,389.5,389.88,389.01,389.43,6908.0,387.9777,388.3562,387.4896,387.908,6908.0
2024-11-26 15:10:00,389.77,390.52,389.77,390.52,4362.0,388.2467,388.9937,388.2467,388.9937,4362.0
2024-11-26 15:20:00,390.42,390.62,390.26,390.49,3984.0,388.8941,389.0933,388.7347,388.9638,3984.0
2024-11-26 15:30:00,390.31,390.74,390.03,390.6,5885.0,388.7845,389.2129,388.5056,389.0734,5885.0
2024-11-26 15:40:00,390.54,390.65,390.33,390.5,6107.0,389.0137,389.1232,388.8045,388.9738,6107.0
2024-11-26 15:50:00,390.49,390.66,389.59,390.19,72687.0,388.9638,389.1332,388.0674,388.665,72687.0
2024-11-27 09:30:00,390.67,391.93,389.1,391.93,18770.0,389.1431,390.3982,387.5793,390.3982,18770.0
2024-11-27 09:40:00,391.54,391.88,391.1,391.4,6707.0,390.0097,390.3484,389.5715,389.8703,6707.0
2024-11-27 09:50:00,391.79,393.73,391.77,393.73,3557.0,390.2588,392.1912,390.2388,392.1912,3557.0
2024-11-27 10:00:00,393.41,394.17,393.12,394.17,8151.0,391.8724,392.6295,391.5836,392.6295,8151.0
2024-11-27 10:10:00,394.41,394.82,394.29,394.57,4471.0,392.8685,393.2769,392.749,393.0279,4471.0
2024-11-27 10:20:00,394.54,394.54,394.29,394.42,5154.0,392.998,392.998,392.749,392.8785,5154.0
2024-11-27 10:30:00,394.65,394.66,394.14,394.66,2116.0,393.1076,393.1175,392.5996,393.1175,2116.0
2024-11-27 10:40:00,394.76,395.3,394.69,394.73,6697.0,393.2172,393.755,393.1474,393.1873,6697.0
2024-11-27 10:50:00,395.04,395.33,393.46,393.75,7346.0,393.4961,393.7849,391.9222,392.2111,7346.0
2024-11-27 11:00:00,393.75,394.31,393.44,393.44,4734.0,392.2111,392.7689,391.9023,391.9023,4734.0
2024-11-27 11:10:00,393.66,394.09,393.39,393.95,2554.0,392.1215,392.5498,391.8525,392.4103,2554.0
2024-11-27 11:20:00,394.32,395.14,394.09,394.5,7827.0,392.7789,393.5957,392.5498,392.9582,7827.0
2024-11-27 11:30:00,394.48,394.58,394.07,394.32,822.0,392.9383,393.0379,392.5299,392.7789,822.0
2024-11-27 11:40:00,394.34,394.65,393.38,393.72,15579.0,392.7988,393.1076,391.8426,392.1812,15579.0
2024-11-27 11:50:00,393.93,394.1,393.69,393.85,2332.0,392.3904,392.5597,392.1513,392.3107,2332.0
2024-11-27 12:00:00,393.94,394.15,393.12,394.15,27448.0,392.4004,392.6095,391.5836,392.6095,27448.0
2024-11-27 12:10:00,394.03,394.47,393.69,393.75,4485.0,392.49,392.9283,392.1513,392.2111,4485.0
2024-11-27 12:20:00,393.53,394.03,393.53,393.93,1435.0,391.992,392.49,391.992,392.3904,1435.0
2024-11-27 12:30:00,393.92,394.13,393.9,393.92,746.0,392.3804,392.5896,392.3605,392.3804,746.0
2024-11-27 12:40:00,393.92,394.13,393.69,394.13,4380.0,392.3804,392.5896,392.1513,392.5896,4380.0
2024-11-27 12:50:00,394.32,394.94,394.32,394.49,2932.0,392.7789,393.3965,392.7789,392.9482,2932.0
2024-11-27 13:00:00,394.32,394.4,394.07,394.22,1575.0,392.7789,392.8586,392.5299,392.6793,1575.0
2024-11-27 13:10:00,394.22,394.32,394.16,394.25,879.0,392.6793,392.7789,392.6195,392.7092,879.0
2024-11-27 13:20:00,394.14,394.3,394.12,394.13,1582.0,392.5996,392.759,392.5797,392.5896,1582.0
2024-11-27 13:30:00,394.02,394.14,393.8,393.86,5426.0,392.4801,392.5996,392.2609,392.3207,5426.0
2024-11-27 13:40:00,393.91,394.11,393.57,393.72,5898.0,392.3705,392.5697,392.0318,392.1812,5898.0
2024-11-27 13:50:00,393.69,393.9,393.66,393.77,1252.0,392.1513,392.3605,392.1215,392.231,1252.0
2024-11-27 14:00:00,393.82,393.99,393.66,393.76,2751.0,392.2808,392.4502,392.1215,392.2211,2751.0
2024-11-27 14:10:00,393.57,393.57,392.92,393.09,3151.0,392.0318,392.0318,391.3843,391.5537,3151.0
2024-11-27 14:20:00,392.94,393.17,392.85,393.13,3179.0,391.4043,391.6334,391.3146,391.5935,3179.0
2024-11-27 14:30:00,393.29,393.34,393.09,393.34,2235.0,391.7529,391.8027,391.5537,391.8027,2235.0
2024-11-27 14:40:00,393.21,394.04,393.21,393.65,5204.0,391.6732,392.5,391.6732,392.1115,5204.0
2024-11-27 14:50:00,393.64,393.79,393.43,393.49,3994.0,392.1015,392.2509,391.8924,391.9521,3994.0
2024-11-27 15:00:00,393.48,393.49,393.33,393.38,1622.0,391.9422,391.9521,391.7927,391.8426,1622.0
2024-11-27 15:10:00,393.37,393.85,392.85,393.29,25860.0,391.8326,392.3107,391.3146,391.7529,25860.0
2024-11-27 15:20:00,393.25,393.8,393.11,393.44,13023.0,391.7131,392.2609,391.5736,391.9023,13023.0
2024-11-27 15:30:00,393.27,393.76,393.23,393.75,4265.0,391.733,392.2211,391.6931,392.2111,4265.0
2024-11-27 15:40:00,393.5,393.92,393.47,393.72,7283.0,391.9621,392.3804,391.9322,392.1812,7283.0
2024-11-27 15:50:00,393.92,394.0,393.19,393.31,60846.0,392.3804,392.4601,391.6533,391.7728,60846.0
2024-11-29 09:30:00,391.99,394.59,391.53,392.29,10851.0,390.458,393.0478,389.9998,390.7568,10851.0
2024-11-29 09:40:00,393.79,394.13,392.55,392.67,5286.0,392.2509,392.5896,391.0158,391.1353,5286.0
2024-11-29 09:50:00,393.15,393.22,391.3,392.58,7956.0,391.6135,391.6832,389.7707,391.0457,7956.0
2024-11-29 10:00:00,392.38,393.11,391.42,391.42,2624.0,390.8465,391.5736,389.8902,389.8902,2624.0
2024-11-29 10:10:00,392.0,392.53,391.62,391.99,3834.0,390.4679,390.9959,390.0894,390.458,3834.0
2024-11-29 10:20:00,391.69,392.82,391.68,392.32,19869.0,390.1592,391.2847,390.1492,390.7867,19869.0
2024-11-29 10:30:00,391.97,392.24,391.56,392.05,5801.0,390.4381,390.707,390.0297,390.5177,5801.0
2024-11-29 10:40:00,391.87,392.05,391.51,391.95,1614.0,390.3385,390.5177,389.9799,390.4181,1614.0
2024-11-29 10:50:00,392.06,392.06,391.45,391.84,8198.0,390.5277,390.5277,389.9201,390.3086,8198.0
2024-11-29 11:00:00,391.66,392.0,391.3,391.31,13988.0,390.1293,390.4679,389.7707,389.7806,13988.0
2024-11-29 11:10:00,391.32,391.44,390.65,391.27,6064.0,389.7906,389.9101,389.1232,389.7408,6064.0
2024-11-29 11:20:00,391.17,391.66,391.14,391.63,4356.0,389.6412,390.1293,389.6113,390.0994,4356.0
2024-11-29 11:30:00,391.8,391.85,391.33,391.37,1511.0,390.2687,390.3185,389.8006,389.8404,1511.0
2024-11-29 11:40:00,391.4,392.09,391.32,392.09,5368.0,389.8703,390.5576,389.7906,390.5576,5368.0
2024-11-29 11:50:00,392.1,392.13,391.72,391.73,3101.0,390.5676,390.5974,390.189,390.199,3101.0
2024-11-29 12:00:00,391.88,392.36,391.67,392.36,7542.0,390.3484,390.8265,390.1392,390.8265,7542.0
2024-11-29 12:10:00,392.49,392.69,392.27,392.51,4102.0,390.956,391.1552,390.7369,390.976,4102.0
2024-11-29 12:20:00,392.68,392.83,392.07,392.21,5585.0,391.1453,391.2947,390.5377,390.6771,5585.0
2024-11-29 12:30:00,392.14,392.47,392.14,392.38,5369.0,390.6074,390.9361,390.6074,390.8465,5369.0
2024-11-29 12:40:00,392.38,392.76,392.21,392.59,9151.0,390.8465,391.225,390.6771,391.0556,9151.0
2024-11-29 12:50:00,392.64,392.88,391.64,391.64,35125.0,391.1054,391.3445,390.1094,390.1094,35125.0
2024-12-02 09:30:00,392.0,392.3,389.06,389.08,12433.0,390.4679,390.7668,387.5394,387.5594,12433.0
2024-12-02 09:40:00,389.58,389.69,388.69,389.33,4029.0,388.0574,388.167,387.1709,387.8084,4029.0
2024-12-02 09:50:00,389.06,389.06,386.68,387.33,9977.0,387.5394,387.5394,385.1687,385.8162,9977.0
2024-12-02 10:00:00,387.33,387.48,386.08,386.55,11661.0,385.8162,385.9656,384.5711,385.0392,11661.0
2024-12-02 10:10:00,386.75,386.76,385.86,386.76,11060.0,385.2385,385.2484,384.3519,385.2484,11060.0
2024-12-02 10:20:00,386.59,387.15,386.54,386.97,4230.0,385.0791,385.6369,385.0293,385.4576,4230.0
2024-12-02 10:30:00,387.3,387.3,386.64,386.79,9273.0,385.7863,385.7863,385.1289,385.2783,9273.0
2024-12-02 10:40:00,387.06,387.61,386.98,387.44,8883.0,385.5473,386.0951,385.4676,385.9258,8883.0
2024-12-02 10:50:00,387.63,387.64,386.4,386.4,3804.0,386.115,386.125,384.8898,384.8898,3804.0
2024-12-02 11:00:00,386.6,386.7,386.34,386.44,4391.0,385.089,385.1887,384.8301,384.9297,4391.0
2024-12-02 11:10:00,386.44,387.36,386.44,386.75,9533.0,384.9297,385.8461,384.9297,385.2385,9533.0
2024-12-02 11:20:00,386.61,387.36,386.6,387.01,5804.0,385.099,385.8461,385.089,385.4974,5804.0
2024-12-02 11:30:00,387.33,387.4,386.46,386.76,4190.0,385.8162,385.8859,384.9496,385.2484,4190.0
2024-12-02 11:40:00,386.45,386.71,385.9,386.43,7100.0,384.9396,385.1986,384.3918,384.9197,7100.0
2024-12-02 11:50:00,386.45,386.83,386.21,386.69,3911.0,384.9396,385.3182,384.7006,385.1787,3911.0
2024-12-02 12:00:00,386.81,386.81,386.67,386.67,1000.0,385.2982,385.2982,385.1588,385.1588,1000.0
2024-12-02 12:10:00,386.66,386.9,386.44,386.53,5488.0,385.1488,385.3879,384.9297,385.0193,5488.0
2024-12-02 12:20:00,386.69,387.3,386.69,387.05,3340.0,385.1787,385.7863,385.1787,385.5373,3340.0
2024-12-02 12:30:00,387.03,387.03,386.77,386.82,1149.0,385.5174,385.5174,385.2584,385.3082,1149.0
2024-12-02 12:40:00,386.99,387.69,386.72,387.54,9919.0,385.4775,386.1748,385.2086,386.0254,9919.0
2024-12-02 12:50:00,387.54,387.64,387.35,387.35,8687.0,386.0254,386.125,385.8361,385.8361,8687.0
2024-12-02 13:00:00,387.42,387.77,387.36,387.56,3384.0,385.9058,386.2545,385.8461,386.0453,3384.0
2024-12-02 13:10:00,387.44,387.59,387.4,387.51,2872.0,385.9258,386.0752,385.8859,385.9955,2872.0
2024-12-02 13:20:00,387.47,387.8,387.44,387.77,7117.0,385.9556,386.2844,385.9258,386.2545,7117.0
2024-12-02 13:30:00,387.69,388.08,387.69,388.08,4043.0,386.1748,386.5633,386.1748,386.5633,4043.0
2024-12-02 13:40:00,388.08,388.17,387.99,388.04,6338.0,386.5633,386.6529,386.4736,386.5234,6338.0
2024-12-02 13:50:00,388.09,388.27,387.88,387.92,57337.0,386.5732,386.7525,386.364,386.4039,57337.0
2024-12-02 14:00:00,387.94,387.94,387.08,387.38,19675.0,386.4238,386.4238,385.5672,385.866,19675.0
2024-12-02 14:10:00,387.38,387.46,387.22,387.22,4671.0,385.866,385.9457,385.7066,385.7066,4671.0
2024-12-02 14:20:00,387.29,387.49,386.92,387.33,13589.0,385.7764,385.9756,385.4078,385.8162,13589.0
2024-12-02 14:30:00,387.49,387.6,387.24,387.37,7150.0,385.9756,386.0851,385.7265,385.856,7150.0
2024-12-02 14:40:00,387.38,387.55,387.23,387.48,2057.0,385.866,386.0353,385.7166,385.9656,2057.0
2024-12-02 14:50:00,387.42,387.54,387.3,387.36,11968.0,385.9058,386.0254,385.7863,385.8461,11968.0
2024-12-02 15:00:00,387.42,387.42,386.95,386.96,4498.0,385.9058,385.9058,385.4377,385.4476,4498.0
2024-12-02 15:10:00,386.94,387.51,386.87,387.37,10971.0,385.4277,385.9955,385.358,385.856,10971.0
2024-12-02 15:20:00,387.51,388.01,387.5,388.0,9304.0,385.9955,386.4935,385.9855,386.4836,9304.0
2024-12-02 15:30:00,387.87,388.03,387.45,387.45,8284.0,386.3541,386.5135,385.9357,385.9357,8284.0
2024-12-02 15:40:00,387.4,387.69,386.82,386.99,23234.0,385.8859,386.1748,385.3082,385.4775,23234.0
2024-12-02 15:50:00,386.98,388.15,386.92,387.36,113959.0,385.4676,386.633,385.4078,385.8461,113959.0
2024-12-03 09:30:00,388.89,389.93,385.63,386.17,16548.0,387.3701,388.406,384.1228,384.6607,16548.0
2024-12-03 09:40:00,386.18,386.87,383.66,384.73,12174.0,384.6707,385.358,382.1605,383.2264,12174.0
2024-12-03 09:50:00,384.73,385.77,383.48,385.15,45135.0,383.2264,384.2623,381.9812,383.6447,45135.0
2024-12-03 10:00:00,385.11,386.77,384.76,386.69,9692.0,383.6049,385.2584,383.2562,385.1787,9692.0
2024-12-03 10:10:00,386.49,386.5,385.52,386.39,6920.0,384.9795,384.9894,384.0133,384.8799,6920.0
2024-12-03 10:20:00,386.09,387.26,386.09,386.59,5493.0,384.581,385.7465,384.581,385.0791,5493.0
2024-12-03 10:30:00,386.65,387.84,385.74,387.36,111202.0,385.1389,386.3242,384.2324,385.8461,111202.0
2024-12-03 10:40:00,387.5,387.7,386.52,387.34,39102.0,385.9855,386.1848,385.0094,385.8262,39102.0
2024-12-03 10:50:00,386.74,388.31,386.4,386.99,8883.0,385.2285,386.7924,384.8898,385.4775,8883.0
2024-12-03 11:00:00,386.68,387.05,386.15,386.28,5295.0,385.1687,385.5373,384.6408,384.7703,5295.0
2024-12-03 11:10:00,386.35,386.35,385.81,386.13,3407.0,384.84,384.84,384.3021,384.6209,3407.0
2024-12-03 11:20:00,386.19,386.72,385.69,385.9,13218.0,384.6807,385.2086,384.1826,384.3918,13218.0
2024-12-03 11:30:00,385.82,386.55,385.55,385.81,8523.0,384.3121,385.0392,384.0432,384.3021,8523.0
2024-12-03 11:40:00,385.83,385.83,384.94,384.94,5878.0,384.3221,384.3221,383.4355,383.4355,5878.0
2024-12-03 11:50:00,384.96,385.8,384.96,385.8,4957.0,383.4555,384.2922,383.4555,384.2922,4957.0
2024-12-03 12:00:00,385.84,386.05,385.72,385.99,8179.0,384.332,384.5412,384.2125,384.4814,8179.0
2024-12-03 12:10:00,386.16,386.16,385.56,385.63,14783.0,384.6508,384.6508,384.0531,384.1228,14783.0
2024-12-03 12:20:00,385.45,385.84,385.45,385.49,5169.0,383.9435,384.332,383.9435,383.9834,5169.0
2024-12-03 12:30:00,385.73,385.99,385.64,385.76,2891.0,384.2224,384.4814,384.1328,384.2523,2891.0
2024-12-03 12:40:00,385.79,385.79,385.04,385.13,7886.0,384.2822,384.2822,383.5351,383.6248,7886.0
2024-12-03 12:50:00,385.32,385.32,384.53,384.66,6916.0,383.8141,383.8141,383.0271,383.1566,6916.0
2024-12-03 13:00:00,384.79,384.92,384.38,384.62,7867.0,383.2861,383.4156,382.8777,383.1168,7867.0
2024-12-03 13:10:00,384.64,385.54,384.56,384.9,254234.0,383.1367,384.0332,383.057,383.3957,254234.0
2024-12-03 13:20:00,384.87,385.98,384.81,385.98,17701.0,383.3658,384.4715,383.306,384.4715,17701.0
2024-12-03 13:30:00,385.98,386.83,385.8,386.22,5423.0,384.4715,385.3182,384.2922,384.7105,5423.0
2024-12-03 13:40:00,386.23,386.34,386.15,386.34,3916.0,384.7205,384.8301,384.6408,384.8301,3916.0
2024-12-03 13:50:00,386.34,386.47,386.01,386.17,3401.0,384.8301,384.9596,384.5014,384.6607,3401.0
2024-12-03 14:00:00,386.02,386.66,385.92,386.62,4668.0,384.5113,385.1488,384.4117,385.109,4668.0
2024-12-03 14:10:00,386.46,386.85,386.46,386.81,4845.0,384.9496,385.3381,384.9496,385.2982,4845.0
2024-12-03 14:20:00,386.84,386.91,386.64,386.84,2610.0,385.3281,385.3978,385.1289,385.3281,2610.0
2024-12-03 14:30:00,386.85,386.98,386.27,386.31,36828.0,385.3381,385.4676,384.7603,384.8002,36828.0
2024-12-03 14:40:00,386.38,386.71,386.33,386.64,14728.0,384.8699,385.1986,384.8201,385.1289,14728.0
2024-12-03 14:50:00,386.51,386.63,386.06,386.4,16286.0,384.9994,385.1189,384.5512,384.8898,16286.0
2024-12-03 15:00:00,386.38,386.64,386.03,386.21,26299.0,384.8699,385.1289,384.5213,384.7006,26299.0
2024-12-03 15:10:00,386.18,386.23,385.76,385.94,20335.0,384.6707,384.7205,384.2523,384.4316,20335.0
2024-12-03 15:20:00,385.86,385.9,385.43,385.44,11959.0,384.3519,384.3918,383.9236,383.9336,11959.0
2024-12-03 15:30:00,385.43,385.62,385.08,385.09,18846.0,383.9236,384.1129,383.575,383.585,18846.0
2024-12-03 15:40:00,385.15,385.22,384.35,384.7,28981.0,383.6447,383.7144,382.8478,383.1965,28981.0
2024-12-03 15:50:00,384.84,385.96,384.38,385.56,107801.0,383.3359,384.4516,382.8777,384.0531,107801.0
2024-12-04 09:30:00,384.28,385.15,382.76,385.09,15933.0,382.7781,383.6447,381.2641,383.585,15933.0
2024-12-04 09:40:00,385.0,385.18,382.76,385.05,4674.0,383.4953,383.6746,381.2641,383.5451,4674.0
2024-12-04 09:50:00,385.05,386.19,384.88,386.19,8708.0,383.5451,384.6807,383.3758,384.6807,8708.0
2024-12-04 10:00:00,385.91,385.92,384.68,385.28,8817.0,384.4017,384.4117,383.1766,383.7742,8817.0
2024-12-04 10:10:00,384.79,385.1,384.04,385.01,13663.0,383.2861,383.5949,382.5391,383.5053,13663.0
2024-12-04 10:20:00,384.98,385.04,383.92,384.02,5781.0,383.4754,383.5351,382.4195,382.5191,5781.0
2024-12-04 10:30:00,384.0,384.6,384.0,384.17,4897.0,382.4992,383.0969,382.4992,382.6685,4897.0
2024-12-04 10:40:00,384.12,384.12,382.55,383.0,8447.0,382.6187,382.6187,381.0549,381.5031,8447.0
2024-12-04 10:50:00,383.09,383.2,382.04,383.09,15880.0,381.5928,381.7023,380.5469,381.5928,15880.0
2024-12-04 11:00:00,383.04,383.18,382.6,382.91,7541.0,381.543,381.6824,381.1047,381.4135,7541.0
2024-12-04 11:10:00,382.91,384.37,382.65,384.37,45337.0,381.4135,382.8678,381.1545,382.8678,45337.0
2024-12-04 11:20:00,384.65,385.0,383.73,383.8,8587.0,383.1467,383.4953,382.2303,382.3,8587.0
2024-12-04 11:30:00,383.87,384.7,383.73,384.23,27110.0,382.3697,383.1965,382.2303,382.7283,27110.0
2024-12-04 11:40:00,384.48,384.87,384.23,384.87,8471.0,382.9773,383.3658,382.7283,383.3658,8471.0
2024-12-04 11:50:00,384.84,384.89,384.23,384.35,6495.0,383.3359,383.3857,382.7283,382.8478,6495.0
2024-12-04 12:00:00,384.28,384.55,384.16,384.5,8543.0,382.7781,383.0471,382.6586,382.9973,8543.0
2024-12-04 12:10:00,384.57,384.67,384.43,384.64,2960.0,383.067,383.1666,382.9275,383.1367,2960.0
2024-12-04 12:20:00,384.55,384.76,384.17,384.49,20133.0,383.0471,383.2562,382.6685,382.9873,20133.0
2024-12-04 12:30:00,384.76,384.76,384.1,384.21,3319.0,383.2562,383.2562,382.5988,382.7084,3319.0
2024-12-04 12:40:00,384.01,384.14,383.87,384.12,1508.0,382.5092,382.6387,382.3697,382.6187,1508.0
2024-12-04 12:50:00,384.22,384.51,384.18,384.18,4220.0,382.7184,383.0072,382.6785,382.6785,4220.0
2024-12-04 13:00:00,384.49,384.49,384.15,384.28,1627.0,382.9873,382.9873,382.6486,382.7781,1627.0
2024-12-04 13:10:00,384.28,384.49,384.19,384.38,4452.0,382.7781,382.9873,382.6885,382.8777,4452.0
2024-12-04 13:20:00,384.24,384.27,383.56,383.56,1657.0,382.7383,382.7682,382.0609,382.0609,1657.0
2024-12-04 13:30:00,383.5,383.6,382.72,383.34,15407.0,382.0012,382.1008,381.2242,381.8418,15407.0
2024-12-04 13:40:00,383.26,383.39,382.68,382.68,19551.0,381.7621,381.8916,381.1844,381.1844,19551.0
2024-12-04 13:50:00,382.96,383.06,382.25,382.35,5561.0,381.4633,381.5629,380.7561,380.8557,5561.0
2024-12-04 14:00:00,382.24,382.68,382.18,382.55,19167.0,380.7461,381.1844,380.6863,381.0549,19167.0
2024-12-04 14:10:00,382.47,382.68,382.16,382.24,17163.0,380.9752,381.1844,380.6664,380.7461,17163.0
2024-12-04 14:20:00,382.3,382.42,382.21,382.38,6106.0,380.8059,380.9254,380.7162,380.8855,6106.0
2024-12-04 14:30:00,382.24,383.14,382.18,383.14,16255.0,380.7461,381.6426,380.6863,381.6426,16255.0
2024-12-04 14:40:00,383.13,383.25,382.99,383.06,5714.0,381.6326,381.7521,381.4932,381.5629,5714.0
2024-12-04 14:50:00,383.11,383.72,383.1,383.63,3282.0,381.6127,382.2203,381.6027,382.1307,3282.0
2024-12-04 15:00:00,383.66,383.72,383.32,383.4,5005.0,382.1605,382.2203,381.8219,381.9016,5005.0
2024-12-04 15:10:00,383.4,383.4,382.44,382.5,14590.0,381.9016,381.9016,380.9453,381.0051,14590.0
2024-12-04 15:20:00,382.49,382.98,382.14,382.42,13783.0,380.9951,381.4832,380.6465,380.9254,13783.0
2024-12-04 15:30:00,382.31,382.62,382.12,382.61,20110.0,380.8158,381.1246,380.6266,381.1146,20110.0
2024-12-04 15:40:00,382.48,383.2,382.41,383.12,17831.0,380.9852,381.7023,380.9154,381.6227,17831.0
2024-12-04 15:50:00,383.08,383.08,381.52,382.05,96458.0,381.5828,381.5828,380.0289,380.5568,96458.0
2024-12-05 09:30:00,382.51,382.54,379.97,380.88,15553.0,381.015,381.0449,378.485,379.3914,15553.0
2024-12-05 09:40:00,380.88,380.88,379.74,380.36,10171.0,379.3914,379.3914,378.2559,378.8734,10171.0
2024-12-05 09:50:00,380.36,381.5,380.35,381.12,5756.0,378.8734,380.009,378.8635,379.6305,5756.0
2024-12-05 10:00:00,381.46,381.75,380.2,380.37,6223.0,379.9691,380.258,378.7141,378.8834,6223.0
2024-12-05 10:10:00,380.26,380.54,379.92,380.1,9659.0,378.7738,379.0527,378.4352,378.6145,9659.0
2024-12-05 10:20:00,379.86,380.23,379.69,379.81,8803.0,378.3754,378.7439,378.2061,378.3256,8803.0
2024-12-05 10:30:00,379.65,380.44,379.22,380.08,9760.0,378.1662,378.9531,377.7379,378.5945,9760.0
2024-12-05 10:40:00,380.19,380.87,380.18,380.73,6638.0,378.7041,379.3814,378.6941,379.242,6638.0
2024-12-05 10:50:00,380.69,380.7,379.45,379.5,5621.0,379.2021,379.2121,377.967,378.0168,5621.0
2024-12-05 11:00:00,379.45,379.63,378.7,378.7,6514.0,377.967,378.1463,377.2199,377.2199,6514.0
2024-12-05 11:10:00,378.66,379.17,378.48,379.08,3550.0,377.1801,377.6881,377.0008,377.5984,3550.0
2024-12-05 11:20:00,378.97,379.59,378.95,379.5,3048.0,377.4889,378.1064,377.4689,378.0168,3048.0
2024-12-05 11:30:00,379.59,379.88,379.5,379.88,1510.0,378.1064,378.3953,378.0168,378.3953,1510.0
2024-12-05 11:40:00,380.01,380.39,379.55,379.61,6961.0,378.5248,378.9033,378.0666,378.1264,6961.0
2024-12-05 11:50:00,379.56,379.94,379.38,379.94,3725.0,378.0766,378.4551,377.8973,378.4551,3725.0
2024-12-05 12:00:00,379.8,379.95,379.65,379.65,2878.0,378.3156,378.465,378.1662,378.1662,2878.0
2024-12-05 12:10:00,379.6,379.6,379.19,379.26,2050.0,378.1164,378.1164,377.708,377.7777,2050.0
2024-12-05 12:20:00,379.26,379.52,379.17,379.41,3575.0,377.7777,378.0367,377.6881,377.9272,3575.0
2024-12-05 12:30:00,379.18,379.42,379.09,379.2,2783.0,377.698,377.9371,377.6084,377.718,2783.0
2024-12-05 12:40:00,379.14,379.71,379.03,379.36,3801.0,377.6582,378.226,377.5486,377.8773,3801.0
2024-12-05 12:50:00,379.48,379.69,379.25,379.54,3648.0,377.9969,378.2061,377.7678,378.0566,3648.0
2024-12-05 13:00:00,379.38,379.71,379.38,379.49,1982.0,377.8973,378.226,377.8973,378.0068,1982.0
2024-12-05 13:10:00,379.42,379.97,379.42,379.88,1400.0,377.9371,378.485,377.9371,378.3953,1400.0
2024-12-05 13:20:00,379.96,380.04,379.58,380.04,1354.0,378.475,378.5547,378.0965,378.5547,1354.0
2024-12-05 13:30:00,379.9,379.99,379.79,379.79,1398.0,378.4152,378.5049,378.3057,378.3057,1398.0
2024-12-05 13:40:00,379.78,380.26,379.78,380.07,2592.0,378.2957,378.7738,378.2957,378.5846,2592.0
2024-12-05 13:50:00,379.94,380.27,379.9,380.27,3049.0,378.4551,378.7838,378.4152,378.7838,3049.0
2024-12-05 14:00:00,380.05,380.53,379.82,380.53,5765.0,378.5646,379.0428,378.3355,379.0428,5765.0
2024-12-05 14:10:00,380.5,380.88,380.47,380.88,9639.0,379.0129,379.3914,378.983,379.3914,9639.0
2024-12-05 14:20:00,380.75,380.95,380.51,380.61,3947.0,379.2619,379.4611,379.0229,379.1225,3947.0
2024-12-05 14:30:00,380.58,380.83,380.53,380.77,9470.0,379.0926,379.3416,379.0428,379.2818,9470.0
2024-12-05 14:40:00,380.88,380.95,380.55,380.84,4513.0,379.3914,379.4611,379.0627,379.3516,4513.0
2024-12-05 14:50:00,380.84,381.05,380.68,380.81,4386.0,379.3516,379.5607,379.1922,379.3217,4386.0
2024-12-05 15:00:00,380.75,380.75,379.89,379.89,3840.0,379.2619,379.2619,378.4053,378.4053,3840.0
2024-12-05 15:10:00,379.89,380.28,379.89,380.24,4983.0,378.4053,378.7938,378.4053,378.7539,4983.0
2024-12-05 15:20:00,380.29,380.51,379.94,380.5,8240.0,378.8037,379.0229,378.4551,379.0129,8240.0
2024-12-05 15:30:00,380.6,381.02,380.38,381.02,10204.0,379.1125,379.5309,378.8934,379.5309,10204.0
2024-12-05 15:40:00,381.06,381.07,380.7,380.83,10136.0,379.5707,379.5807,379.2121,379.3416,10136.0
2024-12-05 15:50:00,380.77,380.77,379.44,379.93,47711.0,379.2818,379.2818,377.957,378.4451,47711.0
2024-12-06 09:30:00,378.72,381.82,378.3,380.16,62156.0,377.2398,380.3277,376.8215,378.6742,62156.0
2024-12-06 09:40:00,379.11,380.0,378.63,379.78,15150.0,377.6283,378.5148,377.1502,378.2957,15150.0
2024-12-06 09:50:00,379.88,380.28,379.35,380.05,15694.0,378.3953,378.7938,377.8674,378.5646,15694.0
2024-12-06 10:00:00,380.05,380.59,379.51,379.9,7025.0,378.5646,379.1025,378.0268,378.4152,7025.0
2024-12-06 10:10:00,379.49,380.02,379.33,379.38,8796.0,378.0068,378.5348,377.8475,377.8973,8796.0
2024-12-06 10:20:00,379.43,380.0,379.23,380.0,7653.0,377.9471,378.5148,377.7479,378.5148,7653.0
2024-12-06 10:30:00,379.83,379.97,379.5,379.6,5460.0,378.3455,378.485,378.0168,378.1164,5460.0
2024-12-06 10:40:00,379.53,380.0,379.03,379.34,5678.0,378.0467,378.5148,377.5486,377.8574,5678.0
2024-12-06 10:50:00,379.33,380.11,379.12,379.91,2484.0,377.8475,378.6244,377.6383,378.4252,2484.0
2024-12-06 11:00:00,379.85,380.05,379.39,379.57,6936.0,378.3654,378.5646,377.9072,378.0865,6936.0
2024-12-06 11:10:00,379.66,380.03,379.32,379.53,7153.0,378.1762,378.5447,377.8375,378.0467,7153.0
2024-12-06 11:20:00,379.54,379.54,378.6,378.65,4791.0,378.0566,378.0566,377.1203,377.1701,4791.0
2024-12-06 11:30:00,378.67,379.27,378.56,378.9,7702.0,377.19,377.7877,377.0805,377.4191,7702.0
2024-12-06 11:40:00,378.9,379.55,378.9,379.21,3720.0,377.4191,378.0666,377.4191,377.7279,3720.0
2024-12-06 11:50:00,379.35,379.35,378.84,378.84,1900.0,377.8674,377.8674,377.3594,377.3594,1900.0
2024-12-06 12:00:00,378.51,378.51,378.1,378.18,1300.0,377.0307,377.0307,376.6223,376.702,1300.0
2024-12-06 12:10:00,378.0,378.05,377.33,377.73,4535.0,376.5227,376.5725,375.8553,376.2537,4535.0
2024-12-06 12:20:00,377.72,377.98,377.65,377.85,2396.0,376.2438,376.5027,376.174,376.3732,2396.0
2024-12-06 12:30:00,377.87,378.01,377.49,377.75,2500.0,376.3932,376.5326,376.0147,376.2736,2500.0
2024-12-06 12:40:00,377.56,377.97,377.24,377.25,9195.0,376.0844,376.4928,375.7656,375.7756,9195.0
2024-12-06 12:50:00,377.25,377.57,377.25,377.36,2800.0,375.7756,376.0943,375.7756,375.8852,2800.0
2024-12-06 13:00:00,377.36,378.46,377.26,378.46,2598.0,375.8852,376.9809,375.7856,376.9809,2598.0
2024-12-06 13:10:00,378.63,378.69,378.34,378.53,1300.0,377.1502,377.21,376.8613,377.0506,1300.0
2024-12-06 13:20:00,378.53,378.53,378.07,378.08,7133.0,377.0506,377.0506,376.5924,376.6023,7133.0
2024-12-06 13:30:00,378.06,378.65,377.95,378.58,6555.0,376.5824,377.1701,376.4729,377.1004,6555.0
2024-12-06 13:40:00,378.67,378.96,378.27,378.63,5390.0,377.19,377.4789,376.7916,377.1502,5390.0
2024-12-06 13:50:00,378.73,379.44,378.73,379.12,3408.0,377.2498,377.957,377.2498,377.6383,3408.0
2024-12-06 14:00:00,378.9,378.98,378.72,378.81,3300.0,377.4191,377.4988,377.2398,377.3295,3300.0
2024-12-06 14:10:00,378.69,378.73,378.42,378.59,4717.0,377.21,377.2498,376.941,377.1104,4717.0
2024-12-06 14:20:00,378.71,378.81,378.45,378.73,3868.0,377.2299,377.3295,376.9709,377.2498,3868.0
2024-12-06 14:30:00,378.6,378.69,378.58,378.58,1169.0,377.1203,377.21,377.1004,377.1004,1169.0
2024-12-06 14:40:00,378.52,378.59,378.27,378.46,2170.0,377.0406,377.1104,376.7916,376.9809,2170.0
2024-12-06 14:50:00,378.46,378.47,378.23,378.25,2429.0,376.9809,376.9908,376.7518,376.7717,2429.0
2024-12-06 15:00:00,378.18,378.52,378.12,378.4,3859.0,376.702,377.0406,376.6422,376.9211,3859.0
2024-12-06 15:10:00,378.53,378.88,378.38,378.69,5437.0,377.0506,377.3992,376.9012,377.21,5437.0
2024-12-06 15:20:00,378.89,379.12,378.62,378.89,5316.0,377.4092,377.6383,377.1402,377.4092,5316.0
2024-12-06 15:30:00,378.88,378.98,378.44,378.59,9850.0,377.3992,377.4988,376.9609,377.1104,9850.0
2024-12-06 15:40:00,378.47,379.05,378.46,378.81,9138.0,376.9908,377.5686,376.9809,377.3295,9138.0
2024-12-06 15:50:00,379.04,379.04,377.89,377.9,75501.0,377.5586,377.5586,376.4131,376.4231,75501.0
2024-12-09 09:30:00,374.85,376.46,367.15,370.85,112500.0,373.385,374.9887,365.7151,369.4006,112500.0
2024-12-09 09:40:00,371.12,371.48,367.51,368.02,34709.0,369.6696,370.0281,366.0737,366.5817,34709.0
2024-12-09 09:50:00,368.8,371.13,368.8,371.01,46689.0,367.3586,369.6795,367.3586,369.56,46689.0
2024-12-09 10:00:00,370.99,371.14,369.24,369.69,14811.0,369.5401,369.6895,367.7969,368.2451,14811.0
2024-12-09 10:10:00,369.69,370.12,368.54,369.52,26777.0,368.2451,368.6735,367.0996,368.0758,26777.0
2024-12-09 10:20:00,369.28,371.04,369.27,370.62,11461.0,367.8367,369.5899,367.8268,369.1715,11461.0
2024-12-09 10:30:00,370.3,370.86,369.81,370.21,12259.0,368.8528,369.4106,368.3647,368.7631,12259.0
2024-12-09 10:40:00,369.78,370.14,368.77,368.79,15336.0,368.3348,368.6934,367.3287,367.3487,15336.0
2024-12-09 10:50:00,368.96,369.95,368.76,369.63,22401.0,367.518,368.5041,367.3188,368.1854,22401.0
2024-12-09 11:00:00,369.79,370.81,369.28,370.08,13419.0,368.3447,369.3608,367.8367,368.6336,13419.0
2024-12-09 11:10:00,369.99,371.04,369.99,370.84,16748.0,368.544,369.5899,368.544,369.3906,16748.0
2024-12-09 11:20:00,370.74,371.1,370.07,370.79,13657.0,369.291,369.6496,368.6237,369.3408,13657.0
2024-12-09 11:30:00,370.68,370.85,370.0,370.25,12665.0,369.2313,369.4006,368.5539,368.803,12665.0
2024-12-09 11:40:00,370.25,370.97,369.75,369.75,18667.0,368.803,369.5201,368.3049,368.3049,18667.0
2024-12-09 11:50:00,369.6,369.83,369.04,369.19,9809.0,368.1555,368.3846,367.5977,367.7471,9809.0
2024-12-09 12:00:00,369.04,369.19,368.62,368.62,13241.0,367.5977,367.7471,367.1793,367.1793,13241.0
2024-12-09 12:10:00,368.73,369.61,368.64,369.42,23163.0,367.2889,368.1655,367.1992,367.9762,23163.0
2024-12-09 12:20:00,369.35,370.09,369.06,369.75,15402.0,367.9065,368.6436,367.6176,368.3049,15402.0
2024-12-09 12:30:00,369.62,370.02,369.14,370.0,18138.0,368.1754,368.5738,367.6973,368.5539,18138.0
2024-12-09 12:40:00,370.06,370.06,369.53,369.89,8034.0,368.6137,368.6137,368.0858,368.4444,8034.0
2024-12-09 12:50:00,369.74,370.42,369.69,369.86,9433.0,368.2949,368.9723,368.2451,368.4145,9433.0
2024-12-09 13:00:00,369.86,371.11,369.78,370.88,11973.0,368.4145,369.6596,368.3348,369.4305,11973.0
2024-12-09 13:10:00,370.69,371.82,370.69,371.82,6321.0,369.2412,370.3668,369.2412,370.3668,6321.0
2024-12-09 13:20:00,371.82,371.87,371.41,371.84,14962.0,370.3668,370.4166,369.9584,370.3867,14962.0
2024-12-09 13:30:00,371.84,371.89,371.36,371.69,13109.0,370.3867,370.4365,369.9086,370.2373,13109.0
2024-12-09 13:40:00,371.84,372.01,371.4,371.8,10772.0,370.3867,370.5561,369.9485,370.3469,10772.0
2024-12-09 13:50:00,371.85,371.99,371.56,371.63,7885.0,370.3967,370.5361,370.1078,370.1776,7885.0
2024-12-09 14:00:00,371.62,371.95,371.35,371.54,8763.0,370.1676,370.4963,369.8987,370.0879,8763.0
2024-12-09 14:10:00,371.54,371.87,371.35,371.57,12754.0,370.0879,370.4166,369.8987,370.1178,12754.0
2024-12-09 14:20:00,371.65,372.2,371.56,371.91,18449.0,370.1975,370.7453,370.1078,370.4565,18449.0
2024-12-09 14:30:00,372.04,372.06,371.68,371.73,20096.0,370.586,370.6059,370.2274,370.2772,20096.0
2024-12-09 14:40:00,371.75,372.03,371.5,371.74,9424.0,370.2971,370.576,370.0481,370.2871,9424.0
2024-12-09 14:50:00,371.73,372.82,371.72,371.84,42814.0,370.2772,371.3629,370.2672,370.3867,42814.0
2024-12-09 15:00:00,371.75,371.93,370.51,370.63,43555.0,370.2971,370.4764,369.0619,369.1815,43555.0
2024-12-09 15:10:00,370.75,371.25,370.74,371.25,8620.0,369.301,369.799,369.291,369.799,8620.0
2024-12-09 15:20:00,371.15,371.15,370.18,370.27,14955.0,369.6994,369.6994,368.7332,368.8229,14955.0
2024-12-09 15:30:00,370.34,370.4,369.71,369.83,54407.0,368.8926,368.9524,368.2651,368.3846,54407.0
2024-12-09 15:40:00,369.81,369.81,368.64,368.77,38398.0,368.3647,368.3647,367.1992,367.3287,38398.0
2024-12-09 15:50:00,368.67,368.68,366.98,367.65,267188.0,367.2291,367.2391,365.5457,366.2131,267188.0
2024-12-10 09:30:00,367.16,367.16,358.06,361.51,50158.0,365.725,365.725,356.6606,360.0971,50158.0
2024-12-10 09:40:00,361.77,362.71,360.0,362.37,20031.0,360.3561,361.2924,358.593,360.9537,20031.0
2024-12-10 09:50:00,361.98,362.87,360.61,362.33,37544.0,360.5653,361.4518,359.2006,360.9139,37544.0
2024-12-10 10:00:00,362.48,363.08,361.05,361.06,15043.0,361.0633,361.661,359.6389,359.6489,15043.0
2024-12-10 10:10:00,360.94,361.52,359.55,360.18,18558.0,359.5293,360.1071,358.1448,358.7723,18558.0
2024-12-10 10:20:00,359.89,360.9,359.56,360.69,10355.0,358.4834,359.4895,358.1547,359.2803,10355.0
2024-12-10 10:30:00,360.66,361.08,359.86,360.16,17487.0,359.2504,359.6688,358.4536,358.7524,17487.0
2024-12-10 10:40:00,360.27,361.31,360.22,361.28,16459.0,358.862,359.8979,358.8122,359.868,16459.0
2024-12-10 10:50:00,361.12,361.67,360.98,361.26,14853.0,359.7086,360.2565,359.5692,359.8481,14853.0
2024-12-10 11:00:00,361.06,362.57,361.05,362.29,12967.0,359.6489,361.153,359.6389,360.8741,12967.0
2024-12-10 11:10:00,362.03,362.03,361.31,361.48,18713.0,360.6151,360.6151,359.8979,360.0672,18713.0
2024-12-10 11:20:00,361.51,361.66,361.0,361.66,9909.0,360.0971,360.2465,359.5891,360.2465,9909.0
2024-12-10 11:30:00,361.66,362.22,361.37,361.45,30853.0,360.2465,360.8043,359.9577,360.0373,30853.0
2024-12-10 11:40:00,361.74,362.01,360.88,360.9,11807.0,360.3262,360.5952,359.4696,359.4895,11807.0
2024-12-10 11:50:00,360.87,361.03,360.57,360.82,5320.0,359.4596,359.619,359.1608,359.4098,5320.0
2024-12-10 12:00:00,360.6,361.26,360.6,361.26,7008.0,359.1907,359.8481,359.1907,359.8481,7008.0
2024-12-10 12:10:00,361.3,361.52,361.17,361.33,3605.0,359.8879,360.1071,359.7584,359.9178,3605.0
2024-12-10 12:20:00,361.19,361.2,360.64,360.86,3405.0,359.7784,359.7883,359.2305,359.4496,3405.0
2024-12-10 12:30:00,360.88,361.1,360.58,360.84,3505.0,359.4696,359.6887,359.1707,359.4297,3505.0
2024-12-10 12:40:00,361.05,361.12,360.77,360.89,2885.0,359.6389,359.7086,359.36,359.4795,2885.0
2024-12-10 12:50:00,360.73,360.97,360.32,360.69,2905.0,359.3202,359.5592,358.9118,359.2803,2905.0
2024-12-10 13:00:00,360.75,360.75,360.35,360.44,900.0,359.3401,359.3401,358.9416,359.0313,900.0
2024-12-10 13:10:00,360.45,360.87,360.45,360.5,5795.0,359.0413,359.4596,359.0413,359.0911,5795.0
2024-12-10 13:20:00,360.57,360.62,360.28,360.62,3035.0,359.1608,359.2106,358.8719,359.2106,3035.0
2024-12-10 13:30:00,360.42,360.62,360.28,360.28,2655.0,359.0114,359.2106,358.8719,358.8719,2655.0
2024-12-10 13:40:00,360.45,360.61,360.07,360.54,7405.0,359.0413,359.2006,358.6627,359.1309,7405.0
2024-12-10 13:50:00,360.54,360.77,360.25,360.48,4375.0,359.1309,359.36,358.842,359.0711,4375.0
2024-12-10 14:00:00,360.48,360.48,360.17,360.41,3500.0,359.0711,359.0711,358.7623,359.0014,3500.0
2024-12-10 14:10:00,360.29,360.41,359.51,359.78,13941.0,358.8819,359.0014,358.1049,358.3739,13941.0
2024-12-10 14:20:00,359.85,360.1,359.66,359.97,7421.0,358.4436,358.6926,358.2543,358.5631,7421.0
2024-12-10 14:30:00,360.0,360.7,359.84,360.42,12144.0,358.593,359.2903,358.4336,359.0114,12144.0
2024-12-10 14:40:00,360.47,360.94,360.03,360.72,17350.0,359.0612,359.5293,358.6229,359.3102,17350.0
2024-12-10 14:50:00,360.72,361.02,360.56,360.81,15469.0,359.3102,359.609,359.1508,359.3998,15469.0
2024-12-10 15:00:00,360.86,361.27,360.27,360.49,18174.0,359.4496,359.858,358.862,359.0811,18174.0
2024-12-10 15:10:00,360.29,360.78,360.05,360.77,14600.0,358.8819,359.37,358.6428,359.36,14600.0
2024-12-10 15:20:00,360.99,361.59,360.85,361.33,17703.0,359.5791,360.1768,359.4397,359.9178,17703.0
2024-12-10 15:30:00,361.34,361.37,360.97,360.97,13596.0,359.9278,359.9577,359.5592,359.5592,13596.0
2024-12-10 15:40:00,360.97,361.48,360.53,360.53,20517.0,359.5592,360.0672,359.1209,359.1209,20517.0
2024-12-10 15:50:00,360.67,361.42,360.37,361.37,85516.0,359.2604,360.0075,358.9616,359.9577,85516.0
2024-12-11 09:30:00,362.32,362.47,359.23,360.42,8768.0,360.9039,361.0534,357.826,359.0114,8768.0
2024-12-11 09:40:00,360.77,361.53,359.63,360.46,21778.0,359.36,360.117,358.2245,359.0512,21778.0
2024-12-11 09:50:00,360.03,361.34,359.56,360.69,15693.0,358.6229,359.9278,358.1547,359.2803,15693.0
2024-12-11 10:00:00,360.69,361.17,359.46,360.22,9008.0,359.2803,359.7584,358.0551,358.8122,9008.0
2024-12-11 10:10:00,360.22,360.92,359.77,360.38,10723.0,358.8122,359.5094,358.3639,358.9715,10723.0
2024-12-11 10:20:00,360.05,360.84,360.05,360.74,13466.0,358.6428,359.4297,358.6428,359.3301,13466.0
2024-12-11 10:30:00,360.56,360.77,359.99,360.39,7310.0,359.1508,359.36,358.583,358.9815,7310.0
2024-12-11 10:40:00,360.55,361.18,360.42,360.74,20918.0,359.1409,359.7684,359.0114,359.3301,20918.0
2024-12-11 10:50:00,361.11,361.11,360.03,360.33,7775.0,359.6987,359.6987,358.6229,358.9217,7775.0
2024-12-11 11:00:00,360.04,360.6,359.6,359.6,5252.0,358.6329,359.1907,358.1946,358.1946,5252.0
2024-12-11 11:10:00,359.8,360.05,359.51,359.53,7656.0,358.3938,358.6428,358.1049,358.1248,7656.0
2024-12-11 11:20:00,359.51,359.86,358.96,359.29,28437.0,358.1049,358.4536,357.5571,357.8858,28437.0
2024-12-11 11:30:00,359.24,359.7,359.02,359.09,6897.0,357.836,358.2942,357.6168,357.6866,6897.0
2024-12-11 11:40:00,359.2,359.77,359.07,359.77,9494.0,357.7961,358.3639,357.6666,358.3639,9494.0
2024-12-11 11:50:00,359.62,360.53,359.59,360.51,10820.0,358.2145,359.1209,358.1846,359.101,10820.0
2024-12-11 12:00:00,360.25,361.15,360.07,360.83,9201.0,358.842,359.7385,358.6627,359.4198,9201.0
2024-12-11 12:10:00,360.79,361.45,360.24,361.2,12013.0,359.3799,360.0373,358.8321,359.7883,12013.0
2024-12-11 12:20:00,361.23,361.79,361.17,361.29,4887.0,359.8182,360.376,359.7584,359.878,4887.0
2024-12-11 12:30:00,361.06,361.29,360.8,360.92,3688.0,359.6489,359.878,359.3899,359.5094,3688.0
2024-12-11 12:40:00,360.92,361.15,360.8,361.1,2500.0,359.5094,359.7385,359.3899,359.6887,2500.0
2024-12-11 12:50:00,361.27,361.87,361.24,361.74,3438.0,359.858,360.4557,359.8282,360.3262,3438.0
2024-12-11 13:00:00,361.5,361.82,361.35,361.48,3601.0,360.0871,360.4059,359.9377,360.0672,3601.0
2024-12-11 13:10:00,361.49,361.5,360.78,361.0,5240.0,360.0772,360.0871,359.37,359.5891,5240.0
2024-12-11 13:20:00,360.9,361.19,360.8,360.99,3466.0,359.4895,359.7784,359.3899,359.5791,3466.0
2024-12-11 13:30:00,361.0,361.31,360.92,361.06,4279.0,359.5891,359.8979,359.5094,359.6489,4279.0
2024-12-11 13:40:00,361.28,361.59,361.09,361.1,4422.0,359.868,360.1768,359.6788,359.6887,4422.0
2024-12-11 13:50:00,361.08,361.28,360.99,360.99,2323.0,359.6688,359.868,359.5791,359.5791,2323.0
2024-12-11 14:00:00,361.01,361.36,360.96,361.33,2907.0,359.5991,359.9477,359.5493,359.9178,2907.0
2024-12-11 14:10:00,361.62,362.01,361.54,361.97,5081.0,360.2067,360.5952,360.127,360.5553,5081.0
2024-12-11 14:20:00,361.85,362.09,361.62,362.09,5176.0,360.4358,360.6748,360.2067,360.6748,5176.0
2024-12-11 14:30:00,362.14,362.19,361.88,361.99,3977.0,360.7246,360.7745,360.4657,360.5752,3977.0
2024-12-11 14:40:00,362.03,362.38,361.8,362.16,4105.0,360.6151,360.9637,360.386,360.7446,4105.0
2024-12-11 14:50:00,362.25,362.4,362.02,362.23,3467.0,360.8342,360.9836,360.6051,360.8143,3467.0
2024-12-11 15:00:00,362.13,362.29,361.98,362.25,3166.0,360.7147,360.8741,360.5653,360.8342,3166.0
2024-12-11 15:10:00,362.18,362.23,361.77,361.81,4001.0,360.7645,360.8143,360.3561,360.3959,4001.0
2024-12-11 15:20:00,361.79,362.11,361.67,361.8,4301.0,360.376,360.6948,360.2565,360.386,4301.0
2024-12-11 15:30:00,361.79,362.28,361.5,361.82,12125.0,360.376,360.8641,360.0871,360.4059,12125.0
2024-12-11 15:40:00,361.9,362.29,361.71,362.18,8632.0,360.4856,360.8741,360.2963,360.7645,8632.0
2024-12-11 15:50:00,362.31,363.05,362.3,362.75,45969.0,360.894,361.6311,360.884,361.3323,45969.0
2024-12-12 09:30:00,364.65,365.0,362.55,364.21,17301.0,363.2248,363.5735,361.133,362.7866,17301.0
2024-12-12 09:40:00,364.0,364.63,363.0,363.47,7511.0,362.5774,363.2049,361.5813,362.0494,7511.0
2024-12-12 09:50:00,363.77,364.5,363.17,364.12,14210.0,362.3483,363.0754,361.7506,362.6969,14210.0
2024-12-12 10:00:00,364.54,365.2,363.99,365.17,9393.0,363.1153,363.7727,362.5674,363.7428,9393.0
2024-12-12 10:10:00,365.37,365.61,364.96,365.15,5892.0,363.942,364.1811,363.5336,363.7229,5892.0
2024-12-12 10:20:00,364.95,365.67,364.69,365.52,7827.0,363.5237,364.2409,363.2647,364.0914,7827.0
2024-12-12 10:30:00,365.46,365.46,364.61,365.03,42427.0,364.0317,364.0317,363.185,363.6034,42427.0
2024-12-12 10:40:00,365.3,365.3,364.33,364.5,4226.0,363.8723,363.8723,362.9061,363.0754,4226.0
2024-12-12 10:50:00,364.5,364.67,364.26,364.66,10529.0,363.0754,363.2448,362.8364,363.2348,10529.0
2024-12-12 11:00:00,364.41,365.11,364.14,364.73,86990.0,362.9858,363.683,362.7168,363.3045,86990.0
2024-12-12 11:10:00,364.81,364.92,363.96,364.5,7971.0,363.3842,363.4938,362.5375,363.0754,7971.0
2024-12-12 11:20:00,364.52,365.26,364.51,364.84,3581.0,363.0953,363.8325,363.0854,363.4141,3581.0
2024-12-12 11:30:00,364.54,365.15,364.54,364.58,3215.0,363.1153,363.7229,363.1153,363.1551,3215.0
2024-12-12 11:40:00,364.78,364.78,364.37,364.48,11034.0,363.3543,363.3543,362.9459,363.0555,11034.0
2024-12-12 11:50:00,364.49,364.59,364.06,364.16,11967.0,363.0655,363.1651,362.6371,362.7368,11967.0
2024-12-12 12:00:00,364.15,364.17,363.81,363.84,7211.0,362.7268,362.7467,362.3881,362.418,7211.0
2024-12-12 12:10:00,363.95,364.2,363.86,364.02,5557.0,362.5276,362.7766,362.4379,362.5973,5557.0
2024-12-12 12:20:00,364.06,364.23,363.9,363.94,12821.0,362.6371,362.8065,362.4778,362.5176,12821.0
2024-12-12 12:30:00,364.03,364.24,364.03,364.07,1121.0,362.6073,362.8164,362.6073,362.6471,1121.0
2024-12-12 12:40:00,364.06,364.12,363.44,363.51,8747.0,362.6371,362.6969,362.0196,362.0893,8747.0
2024-12-12 12:50:00,363.44,363.69,363.42,363.51,1802.0,362.0196,362.2686,361.9996,362.0893,1802.0
2024-12-12 13:00:00,363.64,363.71,363.51,363.65,1728.0,362.2188,362.2885,362.0893,362.2287,1728.0
2024-12-12 13:10:00,363.67,364.02,363.66,363.77,1967.0,362.2487,362.5973,362.2387,362.3483,1967.0
2024-12-12 13:20:00,363.58,364.07,363.39,363.5,20916.0,362.159,362.6471,361.9698,362.0793,20916.0
2024-12-12 13:30:00,363.57,363.74,362.99,363.11,4844.0,362.1491,362.3184,361.5713,361.6909,4844.0
2024-12-12 13:40:00,363.22,363.36,363.07,363.35,1470.0,361.8004,361.9399,361.651,361.9299,1470.0
2024-12-12 13:50:00,363.21,363.42,362.98,363.18,2511.0,361.7905,361.9996,361.5614,361.7606,2511.0
2024-12-12 14:00:00,363.18,363.18,362.93,362.99,8667.0,361.7606,361.7606,361.5116,361.5713,8667.0
2024-12-12 14:10:00,363.1,363.1,362.81,362.95,11760.0,361.6809,361.6809,361.392,361.5315,11760.0
2024-12-12 14:20:00,362.95,363.09,362.5,362.73,8905.0,361.5315,361.6709,361.0832,361.3123,8905.0
2024-12-12 14:30:00,362.7,362.88,362.57,362.88,7052.0,361.2825,361.4618,361.153,361.4618,7052.0
2024-12-12 14:40:00,362.99,362.99,362.62,362.63,6960.0,361.5713,361.5713,361.2028,361.2127,6960.0
2024-12-12 14:50:00,362.82,362.82,362.45,362.47,7855.0,361.402,361.402,361.0334,361.0534,7855.0
2024-12-12 15:00:00,362.54,362.85,362.4,362.85,7748.0,361.1231,361.4319,360.9836,361.4319,7748.0
2024-12-12 15:10:00,362.79,362.94,362.45,362.68,7446.0,361.3721,361.5215,361.0334,361.2625,7446.0
2024-12-12 15:20:00,362.64,363.38,362.55,363.16,4867.0,361.2227,361.9598,361.133,361.7407,4867.0
2024-12-12 15:30:00,363.1,363.49,362.98,363.22,10403.0,361.6809,362.0694,361.5614,361.8004,10403.0
2024-12-12 15:40:00,363.26,363.45,363.18,363.36,7686.0,361.8403,362.0295,361.7606,361.9399,7686.0
2024-12-12 15:50:00,363.42,363.61,362.35,362.6,78513.0,361.9996,362.1889,360.9338,361.1828,78513.0
2024-12-13 09:30:00,362.0,362.66,360.2,361.61,19802.0,360.5852,361.2426,358.7922,360.1967,19802.0
2024-12-13 09:40:00,361.35,361.36,360.03,360.36,3484.0,359.9377,359.9477,358.6229,358.9516,3484.0
2024-12-13 09:50:00,360.36,361.18,360.34,360.58,12861.0,358.9516,359.7684,358.9317,359.1707,12861.0
2024-12-13 10:00:00,360.58,360.58,359.71,359.91,9295.0,359.1707,359.1707,358.3041,358.5034,9295.0
2024-12-13 10:10:00,359.61,360.34,359.11,360.1,12774.0,358.2045,358.9317,357.7065,358.6926,12774.0
2024-12-13 10:20:00,360.1,361.05,360.05,360.59,11007.0,358.6926,359.6389,358.6428,359.1807,11007.0
2024-12-13 10:30:00,360.5,361.0,359.81,360.45,12588.0,359.0911,359.5891,358.4038,359.0413,12588.0
2024-12-13 10:40:00,360.35,360.54,359.82,359.97,3165.0,358.9416,359.1309,358.4137,358.5631,3165.0
2024-12-13 10:50:00,359.97,361.18,359.78,361.07,18887.0,358.5631,359.7684,358.3739,359.6588,18887.0
2024-12-13 11:00:00,361.14,361.31,360.61,361.12,13219.0,359.7286,359.8979,359.2006,359.7086,13219.0
2024-12-13 11:10:00,361.11,361.2,360.37,361.13,7870.0,359.6987,359.7883,358.9616,359.7186,7870.0
2024-12-13 11:20:00,360.8,361.13,360.8,360.99,7680.0,359.3899,359.7186,359.3899,359.5791,7680.0
2024-12-13 11:30:00,361.0,361.02,360.58,360.69,6353.0,359.5891,359.609,359.1707,359.2803,6353.0
2024-12-13 11:40:00,360.75,360.99,360.13,360.13,8989.0,359.3401,359.5791,358.7225,358.7225,8989.0
2024-12-13 11:50:00,360.18,360.49,359.9,360.49,3540.0,358.7723,359.0811,358.4934,359.0811,3540.0
2024-12-13 12:00:00,360.09,360.33,359.86,360.29,3306.0,358.6827,358.9217,358.4536,358.8819,3306.0
2024-12-13 12:10:00,360.09,360.22,359.97,360.19,2196.0,358.6827,358.8122,358.5631,358.7823,2196.0
2024-12-13 12:20:00,360.23,360.23,359.3,359.4,10873.0,358.8221,358.8221,357.8957,357.9954,10873.0
2024-12-13 12:30:00,359.42,359.42,358.75,358.81,6647.0,358.0153,358.0153,357.3479,357.4077,6647.0
2024-12-13 12:40:00,358.84,359.21,358.79,359.0,12759.0,357.4375,357.8061,357.3877,357.5969,12759.0
2024-12-13 12:50:00,358.83,359.63,358.68,359.55,14548.0,357.4276,358.2245,357.2782,358.1448,14548.0
2024-12-13 13:00:00,359.47,359.77,359.28,359.52,6457.0,358.0651,358.3639,357.8758,358.1149,6457.0
2024-12-13 13:10:00,359.44,359.56,359.19,359.5,7053.0,358.0352,358.1547,357.7862,358.095,7053.0
2024-12-13 13:20:00,359.5,359.52,358.89,359.4,6073.0,358.095,358.1149,357.4873,357.9954,6073.0
2024-12-13 13:30:00,359.34,359.62,358.91,359.58,4696.0,357.9356,358.2145,357.5073,358.1747,4696.0
2024-12-13 13:40:00,359.61,359.65,359.01,359.29,7552.0,358.2045,358.2444,357.6069,357.8858,7552.0
2024-12-13 13:50:00,359.13,359.27,358.74,359.23,9377.0,357.7264,357.8659,357.3379,357.826,9377.0
2024-12-13 14:00:00,359.07,359.54,359.07,359.39,3800.0,357.6666,358.1348,357.6666,357.9854,3800.0
2024-12-13 14:10:00,359.44,359.44,359.2,359.33,8133.0,358.0352,358.0352,357.7961,357.9256,8133.0
2024-12-13 14:20:00,359.41,359.47,358.59,358.59,4167.0,358.0053,358.0651,357.1885,357.1885,4167.0
2024-12-13 14:30:00,358.74,358.98,358.66,358.85,7072.0,357.3379,357.577,357.2582,357.4475,7072.0
2024-12-13 14:40:00,358.79,358.79,358.52,358.54,7645.0,357.3877,357.3877,357.1188,357.1387,7645.0
2024-12-13 14:50:00,358.54,358.76,358.37,358.44,6655.0,357.1387,357.3579,356.9694,357.0391,6655.0
2024-12-13 15:00:00,358.41,358.85,358.3,358.72,23596.0,357.0092,357.4475,356.8997,357.318,23596.0
2024-12-13 15:10:00,358.91,359.9,358.91,359.86,5262.0,357.5073,358.4934,357.5073,358.4536,5262.0
2024-12-13 15:20:00,359.81,360.45,359.76,360.12,4308.0,358.4038,359.0413,358.3539,358.7125,4308.0
2024-12-13 15:30:00,360.01,360.82,359.65,360.82,20486.0,358.603,359.4098,358.2444,359.4098,20486.0
2024-12-13 15:40:00,360.79,360.84,360.43,360.83,12897.0,359.3799,359.4297,359.0213,359.4198,12897.0
2024-12-13 15:50:00,360.92,361.34,360.57,361.2,138800.0,359.5094,359.9278,359.1608,359.7883,138800.0
2024-12-16 09:30:00,362.5,362.5,360.55,361.3,10706.0,361.0832,361.0832,359.1409,359.8879,10706.0
2024-12-16 09:40:00,360.56,364.64,360.56,362.14,3849.0,359.1508,363.2149,359.1508,360.7246,3849.0
2024-12-16 09:50:00,362.77,362.77,361.3,361.3,8069.0,361.3522,361.3522,359.8879,359.8879,8069.0
2024-12-16 10:00:00,361.44,362.61,361.4,361.55,6369.0,360.0274,361.1928,359.9875,360.137,6369.0
2024-12-16 10:10:00,361.65,362.2,361.41,361.44,7431.0,360.2366,360.7844,359.9975,360.0274,7431.0
2024-12-16 10:20:00,361.4,361.4,360.72,360.99,4529.0,359.9875,359.9875,359.3102,359.5791,4529.0
2024-12-16 10:30:00,360.83,361.05,360.62,360.79,3355.0,359.4198,359.6389,359.2106,359.3799,3355.0
2024-12-16 10:40:00,360.9,361.0,360.79,360.85,2508.0,359.4895,359.5891,359.3799,359.4397,2508.0
2024-12-16 10:50:00,360.9,361.32,360.9,361.19,3228.0,359.4895,359.9079,359.4895,359.7784,3228.0
2024-12-16 11:00:00,361.17,361.17,360.56,360.66,1828.0,359.7584,359.7584,359.1508,359.2504,1828.0
2024-12-16 11:10:00,360.66,361.4,360.66,361.13,2800.0,359.2504,359.9875,359.2504,359.7186,2800.0
2024-12-16 11:20:00,361.29,361.3,360.96,361.23,3554.0,359.878,359.8879,359.5493,359.8182,3554.0
2024-12-16 11:30:00,361.17,361.57,361.17,361.39,2386.0,359.7584,360.1569,359.7584,359.9776,2386.0
2024-12-16 11:40:00,361.38,361.38,361.06,361.06,1922.0,359.9676,359.9676,359.6489,359.6489,1922.0
2024-12-16 11:50:00,361.27,361.3,361.02,361.17,2473.0,359.858,359.8879,359.609,359.7584,2473.0
2024-12-16 12:00:00,361.11,361.34,360.87,361.27,2607.0,359.6987,359.9278,359.4596,359.858,2607.0
2024-12-16 12:10:00,361.28,361.41,360.88,360.88,3845.0,359.868,359.9975,359.4696,359.4696,3845.0
2024-12-16 12:20:00,360.83,361.01,360.79,360.93,700.0,359.4198,359.5991,359.3799,359.5194,700.0
2024-12-16 12:30:00,360.74,361.01,360.67,360.96,2644.0,359.3301,359.5991,359.2604,359.5493,2644.0
2024-12-16 12:40:00,360.68,361.23,360.68,360.88,5737.0,359.2704,359.8182,359.2704,359.4696,5737.0
2024-12-16 12:50:00,360.8,360.8,360.6,360.73,1130.0,359.3899,359.3899,359.1907,359.3202,1130.0
2024-12-16 13:00:00,360.63,360.99,360.52,360.75,2600.0,359.2205,359.5791,359.111,359.3401,2600.0
2024-12-16 13:10:00,360.82,360.82,360.53,360.54,1915.0,359.4098,359.4098,359.1209,359.1309,1915.0
2024-12-16 13:20:00,360.45,360.51,360.18,360.5,1771.0,359.0413,359.101,358.7723,359.0911,1771.0
2024-12-16 13:30:00,360.49,360.69,360.25,360.62,4216.0,359.0811,359.2803,358.842,359.2106,4216.0
2024-12-16 13:40:00,360.55,361.8,360.44,361.67,12285.0,359.1409,360.386,359.0313,360.2565,12285.0
2024-12-16 13:50:00,361.67,362.13,361.66,361.74,3137.0,360.2565,360.7147,360.2465,360.3262,3137.0
2024-12-16 14:00:00,361.5,361.78,361.5,361.78,2170.0,360.0871,360.3661,360.0871,360.3661,2170.0
2024-12-16 14:10:00,361.79,361.82,361.58,361.65,1276.0,360.376,360.4059,360.1668,360.2366,1276.0
2024-12-16 14:20:00,361.85,362.23,361.84,362.19,2952.0,360.4358,360.8143,360.4258,360.7745,2952.0
2024-12-16 14:30:00,362.19,362.27,361.81,362.27,7233.0,360.7745,360.8541,360.3959,360.8541,7233.0
2024-12-16 14:40:00,362.0,362.17,361.71,361.73,6658.0,360.5852,360.7545,360.2963,360.3162,6658.0
2024-12-16 14:50:00,361.5,361.99,361.5,361.99,2025.0,360.0871,360.5752,360.0871,360.5752,2025.0
2024-12-16 15:00:00,361.81,361.98,361.59,361.67,6992.0,360.3959,360.5653,360.1768,360.2565,6992.0
2024-12-16 15:10:00,361.65,362.24,361.2,361.2,12429.0,360.2366,360.8243,359.7883,359.7883,12429.0
2024-12-16 15:20:00,361.31,361.85,361.22,361.65,9118.0,359.8979,360.4358,359.8082,360.2366,9118.0
2024-12-16 15:30:00,361.71,362.36,361.7,362.04,20056.0,360.2963,360.9438,360.2864,360.625,20056.0
2024-12-16 15:40:00,362.13,362.28,361.75,361.84,18714.0,360.7147,360.8641,360.3362,360.4258,18714.0
2024-12-16 15:50:00,361.67,362.28,361.18,361.79,82593.0,360.2565,360.8641,359.7684,360.376,82593.0
2024-12-17 09:30:00,359.97,360.46,356.63,358.83,8415.0,358.5631,359.0512,355.2362,357.4276,8415.0
2024-12-17 09:40:00,358.96,358.96,356.95,358.42,4643.0,357.5571,357.5571,355.5549,357.0192,4643.0
2024-12-17 09:50:00,358.53,359.78,357.59,358.35,24560.0,357.1288,358.3739,356.1924,356.9495,24560.0
2024-12-17 10:00:00,359.25,359.65,358.73,359.19,9595.0,357.8459,358.2444,357.328,357.7862,9595.0
2024-12-17 10:10:00,359.37,359.85,358.89,359.5,4571.0,357.9655,358.4436,357.4873,358.095,4571.0
2024-12-17 10:20:00,359.77,359.93,358.17,358.33,42297.0,358.3639,358.5233,356.7702,356.9295,42297.0
2024-12-17 10:30:00,358.33,358.34,357.75,358.13,11340.0,356.9295,356.9395,356.3518,356.7303,11340.0
2024-12-17 10:40:00,357.61,358.4,357.46,357.95,3493.0,356.2124,356.9993,356.0629,356.551,3493.0
2024-12-17 10:50:00,357.83,358.01,357.35,358.0,2521.0,356.4315,356.6108,355.9534,356.6008,2521.0
2024-12-17 11:00:00,357.59,358.04,357.23,357.38,4192.0,356.1924,356.6407,355.8338,355.9833,4192.0
2024-12-17 11:10:00,357.01,357.33,356.97,357.33,800.0,355.6147,355.9334,355.5749,355.9334,800.0
2024-12-17 11:20:00,357.14,357.14,356.16,356.37,11888.0,355.7442,355.7442,354.768,354.9772,11888.0
2024-12-17 11:30:00,356.24,356.75,356.15,356.51,5726.0,354.8477,355.3557,354.7581,355.1167,5726.0
2024-12-17 11:40:00,356.37,356.77,356.25,356.57,5886.0,354.9772,355.3756,354.8577,355.1764,5886.0
2024-12-17 11:50:00,356.59,357.74,356.37,357.73,3928.0,355.1963,356.3418,354.9772,356.3319,3928.0
2024-12-17 12:00:00,357.55,357.85,357.46,357.5,1225.0,356.1526,356.4514,356.0629,356.1028,1225.0
2024-12-17 12:10:00,357.44,357.77,357.24,357.5,4754.0,356.043,356.3717,355.8438,356.1028,4754.0
2024-12-17 12:20:00,357.27,358.31,357.27,358.08,3031.0,355.8737,356.9096,355.8737,356.6805,3031.0
2024-12-17 12:30:00,358.15,358.45,358.15,358.22,1106.0,356.7502,357.0491,356.7502,356.82,1106.0
2024-12-17 12:40:00,358.29,358.51,358.09,358.09,3080.0,356.8897,357.1088,356.6905,356.6905,3080.0
2024-12-17 12:50:00,358.35,358.41,357.75,357.84,14672.0,356.9495,357.0092,356.3518,356.4415,14672.0
2024-12-17 13:00:00,357.82,357.82,357.17,357.45,2052.0,356.4215,356.4215,355.7741,356.053,2052.0
2024-12-17 13:10:00,357.41,357.44,357.39,357.44,1665.0,356.0131,356.043,355.9932,356.043,1665.0
2024-12-17 13:20:00,357.44,357.67,357.29,357.64,1548.0,356.043,356.2721,355.8936,356.2422,1548.0
2024-12-17 13:30:00,357.48,357.74,357.37,357.74,2422.0,356.0829,356.3418,355.9733,356.3418,2422.0
2024-12-17 13:40:00,357.77,357.94,357.63,357.81,2211.0,356.3717,356.5411,356.2323,356.4116,2211.0
2024-12-17 13:50:00,357.78,358.32,357.78,358.13,1580.0,356.3817,356.9196,356.3817,356.7303,1580.0
2024-12-17 14:00:00,358.13,358.78,357.41,357.42,23669.0,356.7303,357.3778,356.0131,356.0231,23669.0
2024-12-17 14:10:00,357.42,357.84,357.33,357.67,7075.0,356.0231,356.4415,355.9334,356.2721,7075.0
2024-12-17 14:20:00,357.67,357.86,357.31,357.5,4501.0,356.2721,356.4614,355.9135,356.1028,4501.0
2024-12-17 14:30:00,357.31,357.88,357.25,357.88,3933.0,355.9135,356.4813,355.8538,356.4813,3933.0
2024-12-17 14:40:00,357.83,358.15,357.81,358.09,5557.0,356.4315,356.7502,356.4116,356.6905,5557.0
2024-12-17 14:50:00,358.26,358.76,358.15,358.76,3612.0,356.8598,357.3579,356.7502,357.3579,3612.0
2024-12-17 15:00:00,358.98,359.15,358.66,358.77,6962.0,357.577,357.7463,357.2582,357.3678,6962.0
2024-12-17 15:10:00,358.64,359.1,358.6,358.9,6045.0,357.2383,357.6965,357.1985,357.4973,6045.0
2024-12-17 15:20:00,359.05,359.05,358.83,358.86,3544.0,357.6467,357.6467,357.4276,357.4575,3544.0
2024-12-17 15:30:00,358.86,359.4,358.71,359.24,7467.0,357.4575,357.9954,357.3081,357.836,7467.0
2024-12-17 15:40:00,359.38,359.85,359.22,359.75,10817.0,357.9754,358.4436,357.8161,358.344,10817.0
2024-12-17 15:50:00,359.28,359.51,358.45,358.69,83627.0,357.8758,358.1049,357.0491,357.2881,83627.0
2024-12-18 09:30:00,358.88,358.94,357.65,358.14,8903.0,357.4774,357.5372,356.2522,356.7403,8903.0
2024-12-18 09:40:00,358.89,358.89,358.0,358.65,4014.0,357.4873,357.4873,356.6008,357.2483,4014.0
2024-12-18 09:50:00,358.83,359.39,357.57,358.44,5625.0,357.4276,357.9854,356.1725,357.0391,5625.0
2024-12-18 10:00:00,359.19,359.19,357.92,358.56,10629.0,357.7862,357.7862,356.5211,357.1586,10629.0
2024-12-18 10:10:00,358.39,358.57,357.04,357.64,3290.0,356.9893,357.1686,355.6446,356.2422,3290.0
2024-12-18 10:20:00,357.67,357.92,356.9,357.17,6295.0,356.2721,356.5211,355.5051,355.7741,6295.0
2024-12-18 10:30:00,356.91,357.14,356.74,357.13,4551.0,355.5151,355.7442,355.3458,355.7342,4551.0
2024-12-18 10:40:00,357.0,357.42,356.78,356.86,9402.0,355.6047,356.0231,355.3856,355.4653,9402.0
2024-12-18 10:50:00,356.82,357.51,356.82,357.4,9742.0,355.4254,356.1127,355.4254,356.0032,9742.0
2024-12-18 11:00:00,357.5,357.68,356.71,357.68,6276.0,356.1028,356.2821,355.3159,356.2821,6276.0
2024-12-18 11:10:00,357.47,357.92,357.17,357.34,7705.0,356.0729,356.5211,355.7741,355.9434,7705.0
2024-12-18 11:20:00,357.28,357.48,356.96,357.03,3720.0,355.8836,356.0829,355.5649,355.6346,3720.0
2024-12-18 11:30:00,357.18,358.36,357.03,358.36,4256.0,355.784,356.9594,355.6346,356.9594,4256.0
2024-12-18 11:40:00,358.41,358.49,357.4,357.77,21227.0,357.0092,357.0889,356.0032,356.3717,21227.0
2024-12-18 11:50:00,357.93,358.37,357.93,358.28,1000.0,356.5311,356.9694,356.5311,356.8797,1000.0
2024-12-18 12:00:00,358.32,358.52,358.18,358.34,4841.0,356.9196,357.1188,356.7801,356.9395,4841.0
2024-12-18 12:10:00,358.34,359.36,358.34,359.3,4861.0,356.9395,357.9555,356.9395,357.8957,4861.0
2024-12-18 12:20:00,359.04,359.23,358.59,358.69,5204.0,357.6368,357.826,357.1885,357.2881,5204.0
2024-12-18 12:30:00,358.64,358.8,358.51,358.66,2684.0,357.2383,357.3977,357.1088,357.2582,2684.0
2024-12-18 12:40:00,358.8,358.8,357.69,357.94,25255.0,357.3977,357.3977,356.292,356.5411,25255.0
2024-12-18 12:50:00,358.08,358.08,357.66,357.66,2960.0,356.6805,356.6805,356.2622,356.2622,2960.0
2024-12-18 13:00:00,357.76,357.76,357.16,357.43,3758.0,356.3618,356.3618,355.7641,356.0331,3758.0
2024-12-18 13:10:00,357.39,357.45,357.23,357.39,2307.0,355.9932,356.053,355.8338,355.9932,2307.0
2024-12-18 13:20:00,357.3,357.41,356.95,357.0,3446.0,355.9036,356.0131,355.5549,355.6047,3446.0
2024-12-18 13:30:00,357.01,357.49,357.01,357.48,2132.0,355.6147,356.0928,355.6147,356.0829,2132.0
2024-12-18 13:40:00,357.48,357.9,357.48,357.9,1708.0,356.0829,356.5012,356.0829,356.5012,1708.0
2024-12-18 13:50:00,357.82,357.82,357.41,357.59,4001.0,356.4215,356.4215,356.0131,356.1924,4001.0
2024-12-18 14:00:00,357.45,357.86,356.24,356.45,4616.0,356.053,356.4614,354.8477,355.0569,4616.0
2024-12-18 14:10:00,356.45,356.45,355.71,355.83,7721.0,355.0569,355.0569,354.3198,354.4393,7721.0
2024-12-18 14:20:00,356.05,356.08,355.55,355.79,1481.0,354.6584,354.6883,354.1604,354.3995,1481.0
2024-12-18 14:30:00,355.79,356.06,355.35,355.98,6936.0,354.3995,354.6684,353.9612,354.5887,6936.0
2024-12-18 14:40:00,356.17,356.67,355.91,355.96,5413.0,354.778,355.276,354.519,354.5688,5413.0
2024-12-18 14:50:00,355.87,355.87,354.67,354.68,6135.0,354.4792,354.4792,353.2838,353.2938,6135.0
2024-12-18 15:00:00,354.67,356.67,354.67,355.64,6407.0,353.2838,355.276,353.2838,354.2501,6407.0
2024-12-18 15:10:00,355.76,355.77,355.04,355.06,4341.0,354.3696,354.3795,353.6524,353.6723,4341.0
2024-12-18 15:20:00,355.23,356.01,355.15,355.44,9594.0,353.8417,354.6186,353.762,354.0508,9594.0
2024-12-18 15:30:00,355.5,355.87,354.89,354.96,16493.0,354.1106,354.4792,353.503,353.5727,16493.0
2024-12-18 15:40:00,354.9,355.04,353.49,354.36,34987.0,353.5129,353.6524,352.1085,352.9751,34987.0
2024-12-18 15:50:00,354.68,354.68,352.36,352.47,100806.0,353.2938,353.2938,350.9829,351.0924,100806.0
2024-12-19 09:30:00,353.29,355.84,353.29,355.28,6675.0,351.9092,354.4493,351.9092,353.8915,6675.0
2024-12-19 09:40:00,354.79,355.76,354.67,355.19,5485.0,353.4034,354.3696,353.2838,353.8018,5485.0
2024-12-19 09:50:00,354.74,354.74,353.81,353.81,3352.0,353.3536,353.3536,352.4272,352.4272,3352.0
2024-12-19 10:00:00,353.9,354.6,352.98,354.3,9521.0,352.5169,353.2141,351.6004,352.9153,9521.0
2024-12-19 10:10:00,353.91,354.78,353.39,353.88,6781.0,352.5268,353.3934,352.0088,352.4969,6781.0
2024-12-19 10:20:00,353.9,354.75,353.33,354.75,10095.0,352.5169,353.3635,351.9491,353.3635,10095.0
2024-12-19 10:30:00,354.87,354.87,354.18,354.31,3760.0,353.4831,353.4831,352.7958,352.9252,3760.0
2024-12-19 10:40:00,354.42,355.01,354.24,354.31,10543.0,353.0348,353.6225,352.8555,352.9252,10543.0
2024-12-19 10:50:00,354.55,354.82,353.96,354.23,11751.0,353.1643,353.4333,352.5766,352.8456,11751.0
2024-12-19 11:00:00,354.08,354.15,353.24,353.97,4774.0,352.6961,352.7659,351.8594,352.5866,4774.0
2024-12-19 11:10:00,353.92,353.92,353.25,353.64,6039.0,352.5368,352.5368,351.8694,352.2579,6039.0
2024-12-19 11:20:00,353.55,354.03,353.37,353.97,6588.0,352.1682,352.6463,351.9889,352.5866,6588.0
2024-12-19 11:30:00,354.04,354.48,353.96,354.07,5309.0,352.6563,353.0946,352.5766,352.6862,5309.0
2024-12-19 11:40:00,353.99,354.04,353.75,353.94,4577.0,352.6065,352.6563,352.3674,352.5567,4577.0
2024-12-19 11:50:00,353.8,353.98,353.31,353.4,5396.0,352.4172,352.5965,351.9292,352.0188,5396.0
2024-12-19 12:00:00,353.58,354.29,353.41,354.13,4644.0,352.1981,352.9053,352.0288,352.746,4644.0
2024-12-19 12:10:00,353.96,354.51,353.84,354.44,2100.0,352.5766,353.1245,352.4571,353.0547,2100.0
2024-12-19 12:20:00,354.2,354.2,353.81,353.83,2212.0,352.8157,352.8157,352.4272,352.4471,2212.0
2024-12-19 12:30:00,354.17,354.61,353.85,354.6,4176.0,352.7858,353.2241,352.467,353.2141,4176.0
2024-12-19 12:40:00,354.53,354.71,354.26,354.31,3103.0,353.1444,353.3237,352.8754,352.9252,3103.0
2024-12-19 12:50:00,354.26,354.54,354.08,354.25,4094.0,352.8754,353.1543,352.6961,352.8655,4094.0
2024-12-19 13:00:00,354.27,354.82,353.84,354.73,3387.0,352.8854,353.4333,352.4571,353.3436,3387.0
2024-12-19 13:10:00,354.69,354.82,354.48,354.7,5144.0,353.3038,353.4333,353.0946,353.3137,5144.0
2024-12-19 13:20:00,354.64,355.04,354.53,354.9,3883.0,353.254,353.6524,353.1444,353.5129,3883.0
2024-12-19 13:30:00,355.1,355.4,355.09,355.2,4163.0,353.7122,354.011,353.7022,353.8118,4163.0
2024-12-19 13:40:00,355.24,355.59,355.2,355.58,2976.0,353.8516,354.2002,353.8118,354.1903,2976.0
2024-12-19 13:50:00,355.76,355.81,355.41,355.81,2643.0,354.3696,354.4194,354.0209,354.4194,2643.0
2024-12-19 14:00:00,355.92,356.27,355.73,355.95,3714.0,354.529,354.8776,354.3397,354.5588,3714.0
2024-12-19 14:10:00,355.95,355.95,355.69,355.81,3241.0,354.5588,354.5588,354.2999,354.4194,3241.0
2024-12-19 14:20:00,355.84,356.34,355.83,355.9,5813.0,354.4493,354.9473,354.4393,354.509,5813.0
2024-12-19 14:30:00,356.0,356.0,355.55,355.66,9528.0,354.6086,354.6086,354.1604,354.27,9528.0
2024-12-19 14:40:00,355.53,355.78,355.09,355.4,8204.0,354.1405,354.3895,353.7022,354.011,8204.0
2024-12-19 14:50:00,355.26,355.55,354.76,355.02,5403.0,353.8715,354.1604,353.3735,353.6325,5403.0
2024-12-19 15:00:00,354.86,355.01,354.43,354.48,5984.0,353.4731,353.6225,353.0448,353.0946,5984.0
2024-12-19 15:10:00,354.27,354.67,354.26,354.33,4803.0,352.8854,353.2838,352.8754,352.9452,4803.0
2024-12-19 15:20:00,354.34,354.81,354.33,354.77,6249.0,352.9551,353.4233,352.9452,353.3835,6249.0
2024-12-19 15:30:00,354.77,355.16,354.33,355.07,9131.0,353.3835,353.7719,352.9452,353.6823,9131.0
2024-12-19 15:40:00,355.02,355.31,354.92,354.94,10513.0,353.6325,353.9213,353.5329,353.5528,10513.0
2024-12-19 15:50:00,355.06,355.11,353.69,353.79,70193.0,353.6723,353.7221,352.3077,352.4073,70193.0
2024-12-20 09:30:00,354.65,357.82,354.38,355.91,131207.0,353.2639,356.4215,352.995,354.519,131207.0
2024-12-20 09:40:00,355.91,355.91,353.43,354.44,7706.0,354.519,354.519,352.0487,353.0547,7706.0
2024-12-20 09:50:00,354.44,354.88,353.48,354.22,2725.0,353.0547,353.493,352.0985,352.8356,2725.0
2024-12-20 10:00:00,353.61,355.05,353.14,354.01,6554.0,352.228,353.6624,351.7598,352.6264,6554.0
2024-12-20 10:10:00,354.01,354.89,354.01,354.67,2652.0,352.6264,353.503,352.6264,353.2838,2652.0
2024-12-20 10:20:00,355.22,355.68,354.31,355.68,5251.0,353.8317,354.2899,352.9252,354.2899,5251.0
2024-12-20 10:30:00,355.78,356.2,355.36,355.42,3075.0,354.3895,354.8079,353.9711,354.0309,3075.0
2024-12-20 10:40:00,355.41,356.38,355.41,356.27,3890.0,354.0209,354.9872,354.0209,354.8776,3890.0
2024-12-20 10:50:00,356.29,356.44,355.99,356.15,4240.0,354.8975,355.0469,354.5987,354.7581,4240.0
2024-12-20 11:00:00,356.13,357.1,356.13,357.0,5008.0,354.7381,355.7043,354.7381,355.6047,5008.0
2024-12-20 11:10:00,356.89,357.71,356.89,357.71,7495.0,355.4952,356.312,355.4952,356.312,7495.0
2024-12-20 11:20:00,357.71,358.48,357.52,358.18,7309.0,356.312,357.079,356.1227,356.7801,7309.0
2024-12-20 11:30:00,358.38,359.25,358.37,358.94,12246.0,356.9793,357.8459,356.9694,357.5372,12246.0
2024-12-20 11:40:00,358.98,359.3,358.94,359.0,8908.0,357.577,357.8957,357.5372,357.5969,8908.0
2024-12-20 11:50:00,358.84,359.75,358.7,359.59,8766.0,357.4375,358.344,357.2981,358.1846,8766.0
2024-12-20 12:00:00,359.42,359.58,359.29,359.29,2871.0,358.0153,358.1747,357.8858,357.8858,2871.0
2024-12-20 12:10:00,359.23,360.23,359.1,359.95,9692.0,357.826,358.8221,357.6965,358.5432,9692.0
2024-12-20 12:20:00,359.93,360.96,359.93,360.69,6542.0,358.5233,359.5493,358.5233,359.2803,6542.0
2024-12-20 12:30:00,360.36,360.56,360.13,360.34,1430.0,358.9516,359.1508,358.7225,358.9317,1430.0
2024-12-20 12:40:00,360.53,360.64,360.09,360.64,3547.0,359.1209,359.2305,358.6827,359.2305,3547.0
2024-12-20 12:50:00,360.49,361.01,360.21,360.28,7988.0,359.0811,359.5991,358.8022,358.8719,7988.0
2024-12-20 13:00:00,360.18,360.18,359.26,359.5,8221.0,358.7723,358.7723,357.8559,358.095,8221.0
2024-12-20 13:10:00,359.47,359.48,359.22,359.44,1329.0,358.0651,358.075,357.8161,358.0352,1329.0
2024-12-20 13:20:00,359.63,359.67,359.01,359.1,4211.0,358.2245,358.2643,357.6069,357.6965,4211.0
2024-12-20 13:30:00,359.0,359.67,358.99,359.18,2035.0,357.5969,358.2643,357.587,357.7762,2035.0
2024-12-20 13:40:00,358.87,359.24,358.62,358.77,2697.0,357.4674,357.836,357.2184,357.3678,2697.0
2024-12-20 13:50:00,358.5,358.96,358.46,358.74,2117.0,357.0989,357.5571,357.059,357.3379,2117.0
2024-12-20 14:00:00,358.5,358.91,358.5,358.76,4271.0,357.0989,357.5073,357.0989,357.3579,4271.0
2024-12-20 14:10:00,358.72,358.94,358.67,358.86,1328.0,357.318,357.5372,357.2682,357.4575,1328.0
2024-12-20 14:20:00,359.0,359.33,358.78,359.33,5949.0,357.5969,357.9256,357.3778,357.9256,5949.0
2024-12-20 14:30:00,359.32,359.92,359.29,359.45,4759.0,357.9157,358.5133,357.8858,358.0452,4759.0
2024-12-20 14:40:00,359.6,359.6,359.07,359.2,2393.0,358.1946,358.1946,357.6666,357.7961,2393.0
2024-12-20 14:50:00,359.1,359.19,358.45,359.08,5693.0,357.6965,357.7862,357.0491,357.6766,5693.0
2024-12-20 15:00:00,359.13,359.14,358.67,358.97,2768.0,357.7264,357.7364,357.2682,357.567,2768.0
2024-12-20 15:10:00,358.74,359.79,358.67,359.75,5562.0,357.3379,358.3838,357.2682,358.344,5562.0
2024-12-20 15:20:00,359.7,360.69,359.13,360.67,23189.0,358.2942,359.2803,357.7264,359.2604,23189.0
2024-12-20 15:30:00,360.81,363.09,360.55,362.69,100045.0,359.3998,361.6709,359.1409,361.2725,100045.0
2024-12-20 15:40:00,362.69,363.04,360.6,360.72,32968.0,361.2725,361.6211,359.1907,359.3102,32968.0
2024-12-20 15:50:00,360.51,360.84,358.39,358.84,169233.0,359.101,359.4297,356.9893,357.4375,169233.0
2024-12-23 09:30:00,356.24,358.41,356.24,356.94,19780.0,354.8477,357.0092,354.8477,355.545,19780.0
2024-12-23 09:40:00,357.0,357.0,355.91,356.57,4622.0,355.6047,355.6047,354.519,355.1764,4622.0
2024-12-23 09:50:00,356.55,356.74,355.61,356.02,9551.0,355.1565,355.3458,354.2202,354.6286,9551.0
2024-12-23 10:00:00,355.37,356.16,354.69,356.16,6446.0,353.9811,354.768,353.3038,354.768,6446.0
2024-12-23 10:10:00,355.94,356.26,355.07,355.94,8706.0,354.5489,354.8676,353.6823,354.5489,8706.0
2024-12-23 10:20:00,355.94,356.37,355.82,356.37,4614.0,354.5489,354.9772,354.4293,354.9772,4614.0
2024-12-23 10:30:00,356.4,356.57,355.99,356.47,2840.0,355.0071,355.1764,354.5987,355.0768,2840.0
2024-12-23 10:40:00,356.35,356.35,355.49,355.62,2774.0,354.9573,354.9573,354.1006,354.2301,2774.0
2024-12-23 10:50:00,355.76,356.2,355.29,355.3,5626.0,354.3696,354.8079,353.9014,353.9114,5626.0
2024-12-23 11:00:00,355.3,355.62,355.3,355.62,2882.0,353.9114,354.2301,353.9114,354.2301,2882.0
2024-12-23 11:10:00,355.43,355.62,355.06,355.26,1716.0,354.0409,354.2301,353.6723,353.8715,1716.0
2024-12-23 11:20:00,355.36,355.69,355.23,355.56,2726.0,353.9711,354.2999,353.8417,354.1704,2726.0
2024-12-23 11:30:00,355.54,355.87,355.54,355.72,5950.0,354.1504,354.4792,354.1504,354.3297,5950.0
2024-12-23 11:40:00,355.62,356.28,355.61,356.26,3689.0,354.2301,354.8875,354.2202,354.8676,3689.0
2024-12-23 11:50:00,356.22,356.58,356.08,356.3,3008.0,354.8278,355.1864,354.6883,354.9075,3008.0
2024-12-23 12:00:00,356.19,356.64,356.07,356.07,3519.0,354.7979,355.2461,354.6784,354.6784,3519.0
2024-12-23 12:10:00,356.0,356.41,355.89,355.9,4392.0,354.6086,355.017,354.4991,354.509,4392.0
2024-12-23 12:20:00,355.9,356.49,355.89,356.49,6568.0,354.509,355.0967,354.4991,355.0967,6568.0
2024-12-23 12:30:00,356.46,356.46,356.05,356.25,1948.0,355.0668,355.0668,354.6584,354.8577,1948.0
2024-12-23 12:40:00,356.11,356.31,355.95,356.01,1846.0,354.7182,354.9174,354.5588,354.6186,1846.0
2024-12-23 12:50:00,355.94,356.19,355.94,356.05,3153.0,354.5489,354.7979,354.5489,354.6584,3153.0
2024-12-23 13:00:00,356.06,356.31,356.05,356.31,2098.0,354.6684,354.9174,354.6584,354.9174,2098.0
2024-12-23 13:10:00,356.25,356.67,356.18,356.44,2521.0,354.8577,355.276,354.7879,355.0469,2521.0
2024-12-23 13:20:00,356.58,356.72,356.36,356.58,2285.0,355.1864,355.3258,354.9672,355.1864,2285.0
2024-12-23 13:30:00,356.58,356.58,356.33,356.54,1609.0,355.1864,355.1864,354.9374,355.1465,1609.0
2024-12-23 13:40:00,356.35,356.75,356.35,356.73,2514.0,354.9573,355.3557,354.9573,355.3358,2514.0
2024-12-23 13:50:00,356.91,357.14,356.82,357.0,5744.0,355.5151,355.7442,355.4254,355.6047,5744.0
2024-12-23 14:00:00,356.93,357.3,356.93,357.12,1436.0,355.535,355.9036,355.535,355.7243,1436.0
2024-12-23 14:10:00,357.03,357.14,356.59,356.72,5664.0,355.6346,355.7442,355.1963,355.3258,5664.0
2024-12-23 14:20:00,356.63,356.73,356.25,356.53,2546.0,355.2362,355.3358,354.8577,355.1366,2546.0
2024-12-23 14:30:00,356.73,357.14,356.51,357.04,1900.0,355.3358,355.7442,355.1167,355.6446,1900.0
2024-12-23 14:40:00,356.9,357.04,356.71,356.83,1620.0,355.5051,355.6446,355.3159,355.4354,1620.0
2024-12-23 14:50:00,356.92,357.15,356.81,356.86,4431.0,355.525,355.7541,355.4155,355.4653,4431.0
2024-12-23 15:00:00,356.69,357.17,356.66,356.84,4041.0,355.2959,355.7741,355.2661,355.4454,4041.0
2024-12-23 15:10:00,356.8,357.09,356.67,357.08,6001.0,355.4055,355.6944,355.276,355.6844,6001.0
2024-12-23 15:20:00,357.2,357.8,357.14,357.58,3900.0,355.804,356.4016,355.7442,356.1825,3900.0
2024-12-23 15:30:00,357.63,358.1,357.55,357.96,7304.0,356.2323,356.7004,356.1526,356.561,7304.0
2024-12-23 15:40:00,357.93,358.47,357.92,358.47,5753.0,356.5311,357.069,356.5211,357.069,5753.0
2024-12-23 15:50:00,358.63,359.03,357.94,358.33,62930.0,357.2284,357.6268,356.5411,356.9295,62930.0
2024-12-24 09:30:00,359.29,359.29,356.69,357.76,4913.0,357.8858,357.8858,355.2959,356.3618,4913.0
2024-12-24 09:40:00,357.36,358.13,357.36,358.13,1249.0,355.9633,356.7303,355.9633,356.7303,1249.0
2024-12-24 09:50:00,358.01,358.74,357.79,358.22,8628.0,356.6108,357.3379,356.3916,356.82,8628.0
2024-12-24 10:00:00,358.21,358.74,357.78,358.34,2357.0,356.81,357.3379,356.3817,356.9395,2357.0
2024-12-24 10:10:00,358.82,359.27,358.38,359.12,2702.0,357.4176,357.8659,356.9793,357.7164,2702.0
2024-12-24 10:20:00,359.24,359.36,358.87,359.33,2282.0,357.836,357.9555,357.4674,357.9256,2282.0
2024-12-24 10:30:00,359.0,360.06,358.9,359.99,3669.0,357.5969,358.6528,357.4973,358.583,3669.0
2024-12-24 10:40:00,359.96,360.1,359.56,359.72,2489.0,358.5532,358.6926,358.1547,358.3141,2489.0
2024-12-24 10:50:00,359.67,359.87,358.77,359.57,6487.0,358.2643,358.4635,357.3678,358.1647,6487.0
2024-12-24 11:00:00,359.62,359.63,359.27,359.45,2248.0,358.2145,358.2245,357.8659,358.0452,2248.0
2024-12-24 11:10:00,359.33,359.33,359.32,359.33,100.0,357.9256,357.9256,357.9157,357.9256,100.0
2024-12-24 11:20:00,359.29,359.72,359.29,359.56,2069.0,357.8858,358.3141,357.8858,358.1547,2069.0
2024-12-24 11:30:00,359.38,359.98,359.32,359.98,2324.0,357.9754,358.5731,357.9157,358.5731,2324.0
2024-12-24 11:40:00,359.98,360.41,359.98,360.22,2408.0,358.5731,359.0014,358.5731,358.8122,2408.0
2024-12-24 11:50:00,360.43,360.58,359.87,360.48,5102.0,359.0213,359.1707,358.4635,359.0711,5102.0
2024-12-24 12:00:00,360.58,361.05,360.49,360.94,2638.0,359.1707,359.6389,359.0811,359.5293,2638.0
2024-12-24 12:10:00,361.19,361.41,360.94,361.3,3035.0,359.7784,359.9975,359.5293,359.8879,3035.0
2024-12-24 12:20:00,361.51,361.63,361.37,361.38,2116.0,360.0971,360.2166,359.9577,359.9676,2116.0
2024-12-24 12:30:00,361.38,361.38,360.74,361.03,4538.0,359.9676,359.9676,359.3301,359.619,4538.0
2024-12-24 12:40:00,360.98,361.25,360.63,360.86,6609.0,359.5692,359.8381,359.2205,359.4496,6609.0
2024-12-24 12:50:00,361.03,361.62,361.02,361.61,27503.0,359.619,360.2067,359.609,360.1967,27503.0
2024-12-26 09:30:00,360.44,361.34,360.14,360.59,3609.0,359.0313,359.9278,358.7325,359.1807,3609.0
2024-12-26 09:40:00,360.61,361.11,360.51,361.11,500.0,359.2006,359.6987,359.101,359.6987,500.0
2024-12-26 09:50:00,360.88,361.3,360.7,360.88,1000.0,359.4696,359.8879,359.2903,359.4696,1000.0
2024-12-26 10:00:00,361.05,361.95,360.57,361.17,1366.0,359.6389,360.5354,359.1608,359.7584,1366.0
2024-12-26 10:10:00,361.34,361.64,360.5,360.51,1581.0,359.9278,360.2266,359.0911,359.101,1581.0
2024-12-26 10:20:00,360.93,360.94,360.45,360.54,997.0,359.5194,359.5293,359.0413,359.1309,997.0
2024-12-26 10:30:00,360.81,360.81,360.41,360.41,513.0,359.3998,359.3998,359.0014,359.0014,513.0
2024-12-26 10:40:00,360.27,360.93,360.26,360.93,769.0,358.862,359.5194,358.852,359.5194,769.0
2024-12-26 10:50:00,360.99,361.06,360.47,360.47,2545.0,359.5791,359.6489,359.0612,359.0612,2545.0
2024-12-26 11:00:00,360.7,360.7,360.31,360.35,900.0,359.2903,359.2903,358.9018,358.9416,900.0
2024-12-26 11:10:00,360.35,360.92,360.34,360.91,1112.0,358.9416,359.5094,358.9317,359.4995,1112.0
2024-12-26 11:20:00,360.78,361.08,360.78,360.89,426.0,359.37,359.6688,359.37,359.4795,426.0
2024-12-26 11:30:00,360.86,361.14,360.86,361.14,228.0,359.4496,359.7286,359.4496,359.7286,228.0
2024-12-26 11:40:00,361.3,361.53,361.27,361.46,1301.0,359.8879,360.117,359.858,360.0473,1301.0
2024-12-26 11:50:00,361.32,361.37,361.28,361.36,914.0,359.9079,359.9577,359.868,359.9477,914.0
2024-12-26 12:00:00,361.24,361.76,361.22,361.64,2505.0,359.8282,360.3461,359.8082,360.2266,2505.0
2024-12-26 12:10:00,361.8,361.8,361.69,361.78,400.0,360.386,360.386,360.2764,360.3661,400.0
2024-12-26 12:20:00,361.67,361.67,361.36,361.36,961.0,360.2565,360.2565,359.9477,359.9477,961.0
2024-12-26 12:30:00,361.51,361.51,361.43,361.51,511.0,360.0971,360.0971,360.0174,360.0971,511.0
2024-12-26 12:40:00,361.39,361.68,361.39,361.63,2471.0,359.9776,360.2664,359.9776,360.2166,2471.0
2024-12-26 12:50:00,361.06,361.07,361.06,361.07,372.0,359.6489,359.6588,359.6489,359.6588,372.0
2024-12-26 13:00:00,360.82,360.85,360.79,360.83,500.0,359.4098,359.4397,359.3799,359.4198,500.0
2024-12-26 13:10:00,360.71,361.07,360.45,361.06,5100.0,359.3002,359.6588,359.0413,359.6489,5100.0
2024-12-26 13:20:00,361.06,361.06,361.06,361.06,100.0,359.6489,359.6489,359.6489,359.6489,100.0
2024-12-26 13:30:00,360.85,360.9,360.41,360.79,1423.0,359.4397,359.4895,359.0014,359.3799,1423.0
2024-12-26 13:40:00,360.81,360.92,360.51,360.92,750.0,359.3998,359.5094,359.101,359.5094,750.0
2024-12-26 13:50:00,360.83,361.24,360.82,361.08,319.0,359.4198,359.8282,359.4098,359.6688,319.0
2024-12-26 14:00:00,360.76,360.85,360.62,360.62,600.0,359.35,359.4397,359.2106,359.2106,600.0
2024-12-26 14:10:00,360.57,360.86,360.52,360.75,1213.0,359.1608,359.4496,359.111,359.3401,1213.0
2024-12-26 14:20:00,360.95,361.06,360.55,360.97,3434.0,359.5393,359.6489,359.1409,359.5592,3434.0
2024-12-26 14:30:00,360.93,361.06,360.68,361.02,2484.0,359.5194,359.6489,359.2704,359.609,2484.0
2024-12-26 14:40:00,361.03,361.03,360.98,360.99,279.0,359.619,359.619,359.5692,359.5791,279.0
2024-12-26 14:50:00,361.11,361.21,360.9,361.15,1537.0,359.6987,359.7983,359.4895,359.7385,1537.0
2024-12-26 15:00:00,361.02,361.23,360.76,361.17,4300.0,359.609,359.8182,359.35,359.7584,4300.0
2024-12-26 15:10:00,361.19,361.21,360.76,360.76,2502.0,359.7784,359.7983,359.35,359.35,2502.0
2024-12-26 15:20:00,360.86,361.14,360.86,361.06,1605.0,359.4496,359.7286,359.4496,359.6489,1605.0
2024-12-26 15:30:00,360.85,360.87,360.72,360.82,1016.0,359.4397,359.4596,359.3102,359.4098,1016.0
2024-12-26 15:40:00,360.87,361.02,360.58,360.95,5774.0,359.4596,359.609,359.1707,359.5393,5774.0
2024-12-26 15:50:00,360.86,361.86,360.85,361.22,26098.0,359.4496,360.4457,359.4397,359.8082,26098.0
2024-12-27 09:30:00,359.35,361.54,358.17,361.2,6625.0,357.9456,360.127,356.7702,359.7883,6625.0
2024-12-27 09:40:00,360.5,361.66,360.5,361.65,600.0,359.0911,360.2465,359.0911,360.2366,600.0
2024-12-27 09:50:00,361.93,361.94,361.44,361.48,1900.0,360.5155,360.5254,360.0274,360.0672,1900.0
2024-12-27 10:00:00,361.48,361.87,360.43,361.71,3536.0,360.0672,360.4557,359.0213,360.2963,3536.0
2024-12-27 10:10:00,362.14,362.14,361.22,361.23,2648.0,360.7246,360.7246,359.8082,359.8182,2648.0
2024-12-27 10:20:00,361.22,361.74,360.92,361.53,12948.0,359.8082,360.3262,359.5094,360.117,12948.0
2024-12-27 10:30:00,361.38,361.46,360.76,361.24,2291.0,359.9676,360.0473,359.35,359.8282,2291.0
2024-12-27 10:40:00,361.48,361.89,361.13,361.13,2072.0,360.0672,360.4756,359.7186,359.7186,2072.0
2024-12-27 10:50:00,361.32,361.32,360.42,360.42,2089.0,359.9079,359.9079,359.0114,359.0114,2089.0
2024-12-27 11:00:00,360.69,360.76,360.42,360.45,2490.0,359.2803,359.35,359.0114,359.0413,2490.0
2024-12-27 11:10:00,360.43,360.43,360.12,360.15,1109.0,359.0213,359.0213,358.7125,358.7424,1109.0
2024-12-27 11:20:00,360.37,360.72,360.37,360.72,883.0,358.9616,359.3102,358.9616,359.3102,883.0
2024-12-27 11:30:00,360.42,361.29,360.41,361.29,1130.0,359.0114,359.878,359.0014,359.878,1130.0
2024-12-27 11:40:00,361.17,361.17,360.45,360.54,4433.0,359.7584,359.7584,359.0413,359.1309,4433.0
2024-12-27 11:50:00,360.49,360.49,360.12,360.14,3625.0,359.0811,359.0811,358.7125,358.7325,3625.0
2024-12-27 12:00:00,360.19,360.26,360.05,360.08,4318.0,358.7823,358.852,358.6428,358.6727,4318.0
2024-12-27 12:10:00,360.1,360.35,360.09,360.3,3638.0,358.6926,358.9416,358.6827,358.8918,3638.0
2024-12-27 12:20:00,360.3,360.46,360.04,360.2,11106.0,358.8918,359.0512,358.6329,358.7922,11106.0
2024-12-27 12:30:00,360.27,360.29,359.81,359.81,1518.0,358.862,358.8819,358.4038,358.4038,1518.0
2024-12-27 12:40:00,359.59,360.46,359.37,360.03,5527.0,358.1846,359.0512,357.9655,358.6229,5527.0
2024-12-27 12:50:00,360.23,360.4,360.23,360.37,600.0,358.8221,358.9914,358.8221,358.9616,600.0
2024-12-27 13:00:00,360.37,360.61,360.28,360.3,5315.0,358.9616,359.2006,358.8719,358.8918,5315.0
2024-12-27 13:10:00,360.48,360.63,360.15,360.15,4367.0,359.0711,359.2205,358.7424,358.7424,4367.0
2024-12-27 13:20:00,360.25,360.27,359.93,360.02,1326.0,358.842,358.862,358.5233,358.6129,1326.0
2024-12-27 13:30:00,360.01,360.29,359.99,360.13,1314.0,358.603,358.8819,358.583,358.7225,1314.0
2024-12-27 13:40:00,360.25,360.35,360.04,360.11,5030.0,358.842,358.9416,358.6329,358.7026,5030.0
2024-12-27 13:50:00,360.05,360.13,359.86,359.86,3466.0,358.6428,358.7225,358.4536,358.4536,3466.0
2024-12-27 14:00:00,359.97,360.29,359.96,360.24,4576.0,358.5631,358.8819,358.5532,358.8321,4576.0
2024-12-27 14:10:00,360.47,360.74,360.43,360.74,2530.0,359.0612,359.3301,359.0213,359.3301,2530.0
2024-12-27 14:20:00,360.68,360.94,360.6,360.94,2137.0,359.2704,359.5293,359.1907,359.5293,2137.0
2024-12-27 14:30:00,360.79,360.9,360.46,360.9,3093.0,359.3799,359.4895,359.0512,359.4895,3093.0
2024-12-27 14:40:00,360.91,361.27,360.91,361.27,1532.0,359.4995,359.858,359.4995,359.858,1532.0
2024-12-27 14:50:00,361.17,361.22,360.97,361.08,2314.0,359.7584,359.8082,359.5592,359.6688,2314.0
2024-12-27 15:00:00,361.1,361.1,360.41,360.8,3017.0,359.6887,359.6887,359.0014,359.3899,3017.0
2024-12-27 15:10:00,360.65,360.65,360.16,360.17,2272.0,359.2405,359.2405,358.7524,358.7623,2272.0
2024-12-27 15:20:00,360.17,360.27,359.89,360.17,3003.0,358.7623,358.862,358.4834,358.7623,3003.0
2024-12-27 15:30:00,360.0,360.04,359.67,359.75,5718.0,358.593,358.6329,358.2643,358.344,5718.0
2024-12-27 15:40:00,359.6,360.21,359.4,360.14,6469.0,358.1946,358.8022,357.9954,358.7325,6469.0
2024-12-27 15:50:00,360.31,361.04,360.22,360.65,41535.0,358.9018,359.6289,358.8122,359.2405,41535.0
2024-12-30 09:30:00,357.49,360.02,356.24,356.91,13012.0,356.0928,358.6129,354.8477,355.5151,13012.0
2024-12-30 09:40:00,356.23,356.79,354.9,355.66,2790.0,354.8377,355.3956,353.5129,354.27,2790.0
2024-12-30 09:50:00,355.66,355.94,355.08,355.08,3634.0,354.27,354.5489,353.6922,353.6922,3634.0
2024-12-30 10:00:00,354.79,355.25,353.73,354.49,4688.0,353.4034,353.8616,352.3475,353.1045,4688.0
2024-12-30 10:10:00,354.61,354.89,354.36,354.45,3766.0,353.2241,353.503,352.9751,353.0647,3766.0
2024-12-30 10:20:00,354.2,354.56,354.02,354.23,3348.0,352.8157,353.1743,352.6364,352.8456,3348.0
2024-12-30 10:30:00,354.64,354.83,354.32,354.55,1412.0,353.254,353.4432,352.9352,353.1643,1412.0
2024-12-30 10:40:00,354.81,355.18,354.41,354.65,4528.0,353.4233,353.7918,353.0249,353.2639,4528.0
2024-12-30 10:50:00,354.96,355.34,354.76,355.12,1795.0,353.5727,353.9512,353.3735,353.7321,1795.0
2024-12-30 11:00:00,355.43,356.31,354.98,356.31,2439.0,354.0409,354.9174,353.5926,354.9174,2439.0
2024-12-30 11:10:00,356.19,356.79,356.19,356.79,1339.0,354.7979,355.3956,354.7979,355.3956,1339.0
2024-12-30 11:20:00,356.86,356.93,356.43,356.92,1487.0,355.4653,355.535,355.037,355.525,1487.0
2024-12-30 11:30:00,356.85,357.29,356.84,357.28,621.0,355.4553,355.8936,355.4454,355.8836,621.0
2024-12-30 11:40:00,357.1,357.31,356.92,357.04,1875.0,355.7043,355.9135,355.525,355.6446,1875.0
2024-12-30 11:50:00,357.17,357.21,356.92,357.09,1435.0,355.7741,355.8139,355.525,355.6944,1435.0
2024-12-30 12:00:00,357.04,357.54,356.94,357.0,1701.0,355.6446,356.1426,355.545,355.6047,1701.0
2024-12-30 12:10:00,357.04,357.5,357.04,357.28,2080.0,355.6446,356.1028,355.6446,355.8836,2080.0
2024-12-30 12:20:00,357.61,357.86,357.56,357.86,2290.0,356.2124,356.4614,356.1625,356.4614,2290.0
2024-12-30 12:30:00,357.73,357.99,357.66,357.68,3954.0,356.3319,356.5909,356.2622,356.2821,3954.0
2024-12-30 12:40:00,357.56,357.87,357.3,357.87,963.0,356.1625,356.4713,355.9036,356.4713,963.0
2024-12-30 12:50:00,357.88,358.19,357.61,357.82,2405.0,356.4813,356.7901,356.2124,356.4215,2405.0
2024-12-30 13:00:00,357.84,357.85,357.37,357.85,1309.0,356.4415,356.4514,355.9733,356.4514,1309.0
2024-12-30 13:10:00,358.07,358.42,357.94,358.11,1431.0,356.6706,357.0192,356.5411,356.7104,1431.0
2024-12-30 13:20:00,358.4,358.4,357.98,358.15,1347.0,356.9993,356.9993,356.5809,356.7502,1347.0
2024-12-30 13:30:00,358.26,358.32,357.97,357.99,1425.0,356.8598,356.9196,356.5709,356.5909,1425.0
2024-12-30 13:40:00,358.13,358.56,358.1,358.1,1441.0,356.7303,357.1586,356.7004,356.7004,1441.0
2024-12-30 13:50:00,358.28,358.58,358.28,358.5,1206.0,356.8797,357.1786,356.8797,357.0989,1206.0
2024-12-30 14:00:00,358.6,358.65,357.84,358.04,1616.0,357.1985,357.2483,356.4415,356.6407,1616.0
2024-12-30 14:10:00,358.24,358.24,357.81,357.81,2131.0,356.8399,356.8399,356.4116,356.4116,2131.0
2024-12-30 14:20:00,357.48,358.39,357.39,358.14,2968.0,356.0829,356.9893,355.9932,356.7403,2968.0
2024-12-30 14:30:00,358.16,358.35,357.92,358.12,801.0,356.7602,356.9495,356.5211,356.7204,801.0
2024-12-30 14:40:00,358.35,358.37,358.12,358.37,1205.0,356.9495,356.9694,356.7204,356.9694,1205.0
2024-12-30 14:50:00,358.11,358.29,358.11,358.29,1420.0,356.7104,356.8897,356.7104,356.8897,1420.0
2024-12-30 15:00:00,358.33,358.44,357.96,358.09,2848.0,356.9295,357.0391,356.561,356.6905,2848.0
2024-12-30 15:10:00,358.1,358.66,358.1,358.65,1655.0,356.7004,357.2582,356.7004,357.2483,1655.0
2024-12-30 15:20:00,358.58,358.89,358.5,358.66,1708.0,357.1786,357.4873,357.0989,357.2582,1708.0
2024-12-30 15:30:00,358.38,358.49,358.13,358.41,1724.0,356.9793,357.0889,356.7303,357.0092,1724.0
2024-12-30 15:40:00,358.47,359.01,358.27,359.01,3000.0,357.069,357.6069,356.8698,357.6069,3000.0
2024-12-30 15:50:00,359.03,359.16,357.97,357.97,40413.0,357.6268,357.7563,356.5709,356.5709,40413.0
2024-12-31 09:30:00,358.15,359.35,357.5,358.71,3847.0,356.7502,357.9456,356.1028,357.3081,3847.0
2024-12-31 09:40:00,358.78,359.09,358.4,358.83,916.0,357.3778,357.6866,356.9993,357.4276,916.0
2024-12-31 09:50:00,358.49,358.91,358.09,358.91,1728.0,357.0889,357.5073,356.6905,357.5073,1728.0
2024-12-31 10:00:00,359.14,359.57,358.45,358.93,1909.0,357.7364,358.1647,357.0491,357.5272,1909.0
2024-12-31 10:10:00,359.52,359.71,359.04,359.71,858.0,358.1149,358.3041,357.6368,358.3041,858.0
2024-12-31 10:20:00,359.43,359.43,358.76,358.76,1100.0,358.0252,358.0252,357.3579,357.3579,1100.0
2024-12-31 10:30:00,358.4,358.51,358.06,358.45,1358.0,356.9993,357.1088,356.6606,357.0491,1358.0
2024-12-31 10:40:00,358.61,358.64,358.42,358.43,1100.0,357.2084,357.2383,357.0192,357.0291,1100.0
2024-12-31 10:50:00,358.43,358.62,358.23,358.27,2755.0,357.0291,357.2184,356.8299,356.8698,2755.0
2024-12-31 11:00:00,358.28,358.54,357.75,357.9,2254.0,356.8797,357.1387,356.3518,356.5012,2254.0
2024-12-31 11:10:00,358.0,358.16,357.6,357.6,1900.0,356.6008,356.7602,356.2024,356.2024,1900.0
2024-12-31 11:20:00,357.81,357.99,357.74,357.81,1863.0,356.4116,356.5909,356.3418,356.4116,1863.0
2024-12-31 11:30:00,357.51,357.54,357.36,357.36,1405.0,356.1127,356.1426,355.9633,355.9633,1405.0
2024-12-31 11:40:00,357.63,357.75,357.14,357.51,1837.0,356.2323,356.3518,355.7442,356.1127,1837.0
2024-12-31 11:50:00,357.52,357.72,356.89,357.23,1735.0,356.1227,356.3219,355.4952,355.8338,1735.0
2024-12-31 12:00:00,357.13,357.52,356.88,357.52,1553.0,355.7342,356.1227,355.4852,356.1227,1553.0
2024-12-31 12:10:00,357.63,357.63,357.3,357.49,519.0,356.2323,356.2323,355.9036,356.0928,519.0
2024-12-31 12:20:00,357.69,357.69,357.34,357.34,2978.0,356.292,356.292,355.9434,355.9434,2978.0
2024-12-31 12:30:00,357.27,357.34,356.92,357.34,951.0,355.8737,355.9434,355.525,355.9434,951.0
2024-12-31 12:40:00,357.34,357.39,357.13,357.27,456.0,355.9434,355.9932,355.7342,355.8737,456.0
2024-12-31 12:50:00,357.5,357.84,357.25,357.77,3098.0,356.1028,356.4415,355.8538,356.3717,3098.0
2024-12-31 13:00:00,357.85,358.02,357.67,357.91,1256.0,356.4514,356.6207,356.2721,356.5112,1256.0
2024-12-31 13:10:00,357.52,357.52,357.51,357.52,200.0,356.1227,356.1227,356.1127,356.1227,200.0
2024-12-31 13:20:00,357.48,357.59,357.42,357.44,1104.0,356.0829,356.1924,356.0231,356.043,1104.0
2024-12-31 13:30:00,357.7,357.82,357.59,357.6,900.0,356.302,356.4215,356.1924,356.2024,900.0
2024-12-31 13:40:00,357.76,357.96,357.76,357.96,400.0,356.3618,356.561,356.3618,356.561,400.0
2024-12-31 13:50:00,358.0,358.18,357.82,357.82,1615.0,356.6008,356.7801,356.4215,356.4215,1615.0
2024-12-31 14:00:00,357.97,358.09,357.78,358.09,1500.0,356.5709,356.6905,356.3817,356.6905,1500.0
2024-12-31 14:10:00,358.28,358.35,357.93,357.94,1459.0,356.8797,356.9495,356.5311,356.5411,1459.0
2024-12-31 14:20:00,357.86,358.01,357.62,358.0,1292.0,356.4614,356.6108,356.2223,356.6008,1292.0
2024-12-31 14:30:00,358.01,358.05,357.63,358.05,1251.0,356.6108,356.6506,356.2323,356.6506,1251.0
2024-12-31 14:40:00,357.88,358.0,357.67,357.67,2100.0,356.4813,356.6008,356.2721,356.2721,2100.0
2024-12-31 14:50:00,357.65,358.03,357.64,357.89,2611.0,356.2522,356.6307,356.2422,356.4913,2611.0
2024-12-31 15:00:00,357.78,358.45,357.78,358.44,4075.0,356.3817,357.0491,356.3817,357.0391,4075.0
2024-12-31 15:10:00,358.47,358.47,357.8,358.21,3195.0,357.069,357.069,356.4016,356.81,3195.0
2024-12-31 15:20:00,358.25,358.44,358.11,358.44,1100.0,356.8499,357.0391,356.7104,357.0391,1100.0
2024-12-31 15:30:00,358.25,358.69,358.09,358.38,4781.0,356.8499,357.2881,356.6905,356.9793,4781.0
2024-12-31 15:40:00,358.2,358.51,357.89,358.43,14872.0,356.8,357.1088,356.4913,357.0291,14872.0
2024-12-31 15:50:00,358.59,359.24,358.14,358.96,47575.0,357.1885,357.836,356.7403,357.5571,47575.0
2025-01-02 09:30:00,360.54,360.54,359.61,359.7,4796.0,359.1309,359.1309,358.2045,358.2942,4796.0
2025-01-02 09:40:00,359.65,359.65,358.67,359.33,2780.0,358.2444,358.2444,357.2682,357.9256,2780.0
2025-01-02 09:50:00,359.26,359.28,358.5,359.16,3353.0,357.8559,357.8758,357.0989,357.7563,3353.0
2025-01-02 10:00:00,359.47,360.36,359.25,359.76,10610.0,358.0651,358.9516,357.8459,358.3539,10610.0
2025-01-02 10:10:00,359.71,360.06,359.29,359.68,4499.0,358.3041,358.6528,357.8858,358.2743,4499.0
2025-01-02 10:20:00,359.68,359.94,358.54,358.54,8813.0,358.2743,358.5332,357.1387,357.1387,8813.0
2025-01-02 10:30:00,358.87,358.87,358.38,358.58,3259.0,357.4674,357.4674,356.9793,357.1786,3259.0
2025-01-02 10:40:00,358.76,359.02,358.56,358.73,3417.0,357.3579,357.6168,357.1586,357.328,3417.0
2025-01-02 10:50:00,358.77,359.03,358.24,358.25,2278.0,357.3678,357.6268,356.8399,356.8499,2278.0
2025-01-02 11:00:00,357.91,358.5,356.64,356.99,1965.0,356.5112,357.0989,355.2461,355.5948,1965.0
2025-01-02 11:10:00,356.92,357.01,356.23,356.23,1150.0,355.525,355.6147,354.8377,354.8377,1150.0
2025-01-02 11:20:00,356.52,357.16,356.13,357.16,3090.0,355.1266,355.7641,354.7381,355.7641,3090.0
2025-01-02 11:30:00,357.16,357.2,356.61,357.07,3770.0,355.7641,355.804,355.2163,355.6745,3770.0
2025-01-02 11:40:00,357.34,357.6,356.93,356.93,976.0,355.9434,356.2024,355.535,355.535,976.0
2025-01-02 11:50:00,357.0,357.14,356.48,356.68,2292.0,355.6047,355.7442,355.0868,355.286,2292.0
2025-01-02 12:00:00,356.71,357.1,356.35,356.72,1998.0,355.3159,355.7043,354.9573,355.3258,1998.0
2025-01-02 12:10:00,356.91,357.01,356.65,356.7,1132.0,355.5151,355.6147,355.2561,355.3059,1132.0
2025-01-02 12:20:00,356.37,356.54,355.94,356.1,2767.0,354.9772,355.1465,354.5489,354.7083,2767.0
2025-01-02 12:30:00,355.78,355.91,354.93,355.05,3511.0,354.3895,354.519,353.5428,353.6624,3511.0
2025-01-02 12:40:00,355.11,355.11,354.68,355.0,2400.0,353.7221,353.7221,353.2938,353.6126,2400.0
2025-01-02 12:50:00,354.69,355.59,354.68,355.5,2100.0,353.3038,354.2002,353.2938,354.1106,2100.0
2025-01-02 13:00:00,355.34,355.5,355.11,355.5,1275.0,353.9512,354.1106,353.7221,354.1106,1275.0
2025-01-02 13:10:00,355.24,355.24,354.9,355.18,3790.0,353.8516,353.8516,353.5129,353.7918,3790.0
2025-01-02 13:20:00,355.13,355.35,355.03,355.25,2478.0,353.742,353.9612,353.6424,353.8616,2478.0
2025-01-02 13:30:00,355.23,355.29,354.91,355.18,5725.0,353.8417,353.9014,353.5229,353.7918,5725.0
2025-01-02 13:40:00,355.04,355.15,354.21,354.22,5162.0,353.6524,353.762,352.8256,352.8356,5162.0
2025-01-02 13:50:00,354.45,354.45,354.09,354.24,2634.0,353.0647,353.0647,352.7061,352.8555,2634.0
2025-01-02 14:00:00,354.54,355.17,354.49,354.94,2273.0,353.1543,353.7819,353.1045,353.5528,2273.0
2025-01-02 14:10:00,354.92,354.92,354.43,354.68,1800.0,353.5329,353.5329,353.0448,353.2938,1800.0
2025-01-02 14:20:00,354.77,355.06,354.68,355.05,2400.0,353.3835,353.6723,353.2938,353.6624,2400.0
2025-01-02 14:30:00,354.79,355.05,354.66,354.84,3903.0,353.4034,353.6624,353.2739,353.4532,3903.0
2025-01-02 14:40:00,354.82,355.32,354.76,355.32,2795.0,353.4333,353.9313,353.3735,353.9313,2795.0
2025-01-02 14:50:00,355.21,355.24,354.7,354.81,2524.0,353.8217,353.8516,353.3137,353.4233,2524.0
2025-01-02 15:00:00,354.75,355.36,354.62,355.28,4457.0,353.3635,353.9711,353.234,353.8915,4457.0
2025-01-02 15:10:00,355.34,355.6,355.0,355.6,8512.0,353.9512,354.2102,353.6126,354.2102,8512.0
2025-01-02 15:20:00,355.52,355.73,355.34,355.43,4103.0,354.1305,354.3397,353.9512,354.0409,4103.0
2025-01-02 15:30:00,355.46,355.73,354.98,355.36,2646.0,354.0708,354.3397,353.5926,353.9711,2646.0
2025-01-02 15:40:00,355.55,355.67,355.14,355.14,5494.0,354.1604,354.2799,353.752,353.752,5494.0
2025-01-02 15:50:00,354.18,355.29,354.18,355.16,41645.0,352.7958,353.9014,352.7958,353.7719,41645.0
2025-01-03 09:30:00,356.32,357.36,353.69,354.96,9390.0,354.9274,355.9633,352.3077,353.5727,9390.0
2025-01-03 09:40:00,355.05,356.0,353.81,353.81,1709.0,353.6624,354.6086,352.4272,352.4272,1709.0
2025-01-03 09:50:00,354.42,355.03,353.98,354.06,2400.0,353.0348,353.6424,352.5965,352.6762,2400.0
2025-01-03 10:00:00,354.4,355.03,354.2,355.03,1341.0,353.0149,353.6424,352.8157,353.6424,1341.0
2025-01-03 10:10:00,354.55,355.39,354.55,354.94,4375.0,353.1643,354.001,353.1643,353.5528,4375.0
2025-01-03 10:20:00,354.62,355.35,354.62,355.26,1215.0,353.234,353.9612,353.234,353.8715,1215.0
2025-01-03 10:30:00,355.13,356.05,355.13,355.65,2127.0,353.742,354.6584,353.742,354.26,2127.0
2025-01-03 10:40:00,355.58,356.27,355.58,356.27,1225.0,354.1903,354.8776,354.1903,354.8776,1225.0
2025-01-03 10:50:00,356.33,356.72,355.94,356.67,1460.0,354.9374,355.3258,354.5489,355.276,1460.0
2025-01-03 11:00:00,356.76,356.76,355.87,356.25,2926.0,355.3657,355.3657,354.4792,354.8577,2926.0
2025-01-03 11:10:00,356.35,356.35,355.97,355.97,1010.0,354.9573,354.9573,354.5788,354.5788,1010.0
2025-01-03 11:20:00,356.0,356.12,355.91,355.97,1325.0,354.6086,354.7282,354.519,354.5788,1325.0
2025-01-03 11:30:00,355.78,355.89,355.29,355.55,21743.0,354.3895,354.4991,353.9014,354.1604,21743.0
2025-01-03 11:40:00,355.54,355.89,355.54,355.74,5457.0,354.1504,354.4991,354.1504,354.3497,5457.0
2025-01-03 11:50:00,355.74,355.74,355.37,355.45,2897.0,354.3497,354.3497,353.9811,354.0608,2897.0
2025-01-03 12:00:00,355.26,355.49,355.09,355.46,1490.0,353.8715,354.1006,353.7022,354.0708,1490.0
2025-01-03 12:10:00,355.54,355.54,353.5,353.72,376982.0,354.1504,354.1504,352.1184,352.3376,376982.0
2025-01-03 12:20:00,354.0,354.93,354.0,354.62,3276.0,352.6165,353.5428,352.6165,353.234,3276.0
2025-01-03 12:30:00,354.49,354.86,354.42,354.47,3068.0,353.1045,353.4731,353.0348,353.0846,3068.0
2025-01-03 12:40:00,354.4,354.58,354.36,354.5,907.0,353.0149,353.1942,352.9751,353.1145,907.0
2025-01-03 12:50:00,354.52,354.75,354.42,354.75,3706.0,353.1344,353.3635,353.0348,353.3635,3706.0
2025-01-03 13:00:00,354.62,354.62,354.05,354.05,2988.0,353.234,353.234,352.6663,352.6663,2988.0
2025-01-03 13:10:00,354.1,354.52,353.94,354.52,5009.0,352.7161,353.1344,352.5567,353.1344,5009.0
2025-01-03 13:20:00,354.33,354.55,354.26,354.43,1000.0,352.9452,353.1643,352.8754,353.0448,1000.0
2025-01-03 13:30:00,354.61,355.14,354.49,354.49,3384.0,353.2241,353.752,353.1045,353.1045,3384.0
2025-01-03 13:40:00,354.37,354.91,354.21,354.36,6711.0,352.985,353.5229,352.8256,352.9751,6711.0
2025-01-03 13:50:00,354.58,354.68,354.08,354.27,4012.0,353.1942,353.2938,352.6961,352.8854,4012.0
2025-01-03 14:00:00,354.17,354.48,353.87,354.48,4347.0,352.7858,353.0946,352.487,353.0946,4347.0
2025-01-03 14:10:00,354.51,355.27,354.4,355.27,2028.0,353.1245,353.8815,353.0149,353.8815,2028.0
2025-01-03 14:20:00,354.94,355.05,354.85,355.04,2647.0,353.5528,353.6624,353.4631,353.6524,2647.0
2025-01-03 14:30:00,355.0,355.24,354.88,355.13,3989.0,353.6126,353.8516,353.493,353.742,3989.0
2025-01-03 14:40:00,355.13,355.13,354.54,354.74,3860.0,353.742,353.742,353.1543,353.3536,3860.0
2025-01-03 14:50:00,354.79,354.93,354.61,354.61,2853.0,353.4034,353.5428,353.2241,353.2241,2853.0
2025-01-03 15:00:00,354.42,354.87,354.29,354.63,3788.0,353.0348,353.4831,352.9053,353.244,3788.0
2025-01-03 15:10:00,354.63,354.64,353.98,354.05,10925.0,353.244,353.254,352.5965,352.6663,10925.0
2025-01-03 15:20:00,354.14,354.81,354.14,354.81,4008.0,352.7559,353.4233,352.7559,353.4233,4008.0
2025-01-03 15:30:00,354.63,354.63,354.24,354.24,6707.0,353.244,353.244,352.8555,352.8555,6707.0
2025-01-03 15:40:00,354.25,354.85,354.2,354.7,17204.0,352.8655,353.4631,352.8157,353.3137,17204.0
2025-01-03 15:50:00,354.7,354.87,353.73,354.1,58052.0,353.3137,353.4831,352.3475,352.7161,58052.0
2025-01-06 09:30:00,355.0,355.0,352.0,352.48,11515.0,353.6126,353.6126,350.6243,351.1024,11515.0
2025-01-06 09:40:00,352.73,354.8,352.73,353.86,8459.0,351.3514,353.4133,351.3514,352.477,8459.0
2025-01-06 09:50:00,354.15,354.49,353.86,354.47,1953.0,352.7659,353.1045,352.477,353.0846,1953.0
2025-01-06 10:00:00,354.44,354.8,354.06,354.06,5824.0,353.0547,353.4133,352.6762,352.6762,5824.0
2025-01-06 10:10:00,354.21,354.24,352.97,352.97,2841.0,352.8256,352.8555,351.5905,351.5905,2841.0
2025-01-06 10:20:00,352.98,353.08,352.29,352.45,2909.0,351.6004,351.7001,350.9131,351.0725,2909.0
2025-01-06 10:30:00,352.28,352.85,352.24,352.24,2758.0,350.9032,351.471,350.8633,350.8633,2758.0
2025-01-06 10:40:00,352.06,352.82,352.05,352.82,2088.0,350.684,351.4411,350.6741,351.4411,2088.0
2025-01-06 10:50:00,352.82,353.43,352.75,353.3,1491.0,351.4411,352.0487,351.3713,351.9192,1491.0
2025-01-06 11:00:00,353.22,353.22,352.32,352.34,1990.0,351.8395,351.8395,350.943,350.9629,1990.0
2025-01-06 11:10:00,352.65,353.01,352.5,352.96,1500.0,351.2717,351.6303,351.1223,351.5805,1500.0
2025-01-06 11:20:00,352.97,353.36,352.65,352.98,2626.0,351.5905,351.979,351.2717,351.6004,2626.0
2025-01-06 11:30:00,353.02,353.25,352.75,353.08,7119.0,351.6403,351.8694,351.3713,351.7001,7119.0
2025-01-06 11:40:00,353.08,353.22,352.92,352.96,2645.0,351.7001,351.8395,351.5407,351.5805,2645.0
2025-01-06 11:50:00,353.08,353.11,352.8,352.95,3123.0,351.7001,351.7299,351.4212,351.5706,3123.0
2025-01-06 12:00:00,352.82,353.16,352.66,352.89,4186.0,351.4411,351.7797,351.2817,351.5108,4186.0
2025-01-06 12:10:00,352.52,352.56,352.44,352.56,400.0,351.1422,351.1821,351.0626,351.1821,400.0
2025-01-06 12:20:00,352.36,352.48,352.09,352.09,1006.0,350.9829,351.1024,350.7139,350.7139,1006.0
2025-01-06 12:30:00,352.23,352.4,352.1,352.24,1785.0,350.8534,351.0227,350.7239,350.8633,1785.0
2025-01-06 12:40:00,352.2,352.34,351.84,351.84,2553.0,350.8235,350.9629,350.4649,350.4649,2553.0
2025-01-06 12:50:00,352.01,352.05,351.62,351.73,2630.0,350.6342,350.6741,350.2458,350.3553,2630.0
2025-01-06 13:00:00,351.66,351.8,350.88,350.88,2029.0,350.2856,350.4251,349.5087,349.5087,2029.0
2025-01-06 13:10:00,350.9,351.28,350.81,351.0,12153.0,349.5286,349.9071,349.4389,349.6282,12153.0
2025-01-06 13:20:00,351.21,351.51,351.19,351.28,2008.0,349.8374,350.1362,349.8174,349.9071,2008.0
2025-01-06 13:30:00,351.22,351.33,351.0,351.19,3685.0,349.8473,349.9569,349.6282,349.8174,3685.0
2025-01-06 13:40:00,351.0,351.0,349.96,350.1,19123.0,349.6282,349.6282,348.5922,348.7317,19123.0
2025-01-06 13:50:00,350.28,350.53,350.13,350.37,3191.0,348.911,349.16,348.7616,349.0006,3191.0
2025-01-06 14:00:00,350.24,350.53,349.82,350.11,4082.0,348.8712,349.16,348.4528,348.7417,4082.0
2025-01-06 14:10:00,350.06,350.3,350.0,350.17,5097.0,348.6919,348.9309,348.6321,348.8014,5097.0
2025-01-06 14:20:00,350.16,350.32,349.8,350.0,5457.0,348.7915,348.9508,348.4329,348.6321,5457.0
2025-01-06 14:30:00,349.88,350.16,349.78,350.0,59875.0,348.5126,348.7915,348.413,348.6321,59875.0
2025-01-06 14:40:00,349.95,350.1,349.68,350.03,5007.0,348.5823,348.7317,348.3133,348.662,5007.0
2025-01-06 14:50:00,350.15,350.22,349.91,350.13,7976.0,348.7815,348.8512,348.5424,348.7616,7976.0
2025-01-06 15:00:00,350.13,350.27,349.77,350.02,8712.0,348.7616,348.901,348.403,348.652,8712.0
2025-01-06 15:10:00,350.02,350.16,349.84,350.13,9584.0,348.652,348.7915,348.4727,348.7616,9584.0
2025-01-06 15:20:00,350.17,350.17,349.82,349.96,10163.0,348.8014,348.8014,348.4528,348.5922,10163.0
2025-01-06 15:30:00,349.97,350.05,349.46,349.54,10483.0,348.6022,348.6819,348.0942,348.1739,10483.0
2025-01-06 15:40:00,349.69,349.74,348.69,348.82,14296.0,348.3233,348.3731,347.3272,347.4567,14296.0
2025-01-06 15:50:00,348.95,349.39,348.14,348.37,88604.0,347.5862,348.0245,346.7794,347.0085,88604.0
2025-01-07 09:30:00,349.43,351.27,349.22,350.17,54758.0,348.0643,349.8971,347.8551,348.8014,54758.0
2025-01-07 09:40:00,350.44,350.94,349.54,349.67,5844.0,349.0704,349.5684,348.1739,348.3034,5844.0
2025-01-07 09:50:00,349.67,350.53,349.56,350.46,1401.0,348.3034,349.16,348.1938,349.0903,1401.0
2025-01-07 10:00:00,349.9,350.53,349.62,349.84,6652.0,348.5325,349.16,348.2536,348.4727,6652.0
2025-01-07 10:10:00,349.67,349.9,349.04,349.69,3150.0,348.3034,348.5325,347.6758,348.3233,3150.0
2025-01-07 10:20:00,349.71,350.57,349.65,350.39,5257.0,348.3432,349.1999,348.2835,349.0206,5257.0
2025-01-07 10:30:00,350.39,351.57,350.22,350.69,16876.0,349.0206,350.196,348.8512,349.3194,16876.0
2025-01-07 10:40:00,350.68,351.21,350.01,350.09,3852.0,349.3094,349.8374,348.6421,348.7217,3852.0
2025-01-07 10:50:00,350.21,351.18,350.1,351.05,5202.0,348.8413,349.8075,348.7317,349.678,5202.0
2025-01-07 11:00:00,351.09,351.87,351.08,351.31,3525.0,349.7178,350.4948,349.7079,349.937,3525.0
2025-01-07 11:10:00,351.09,351.53,350.57,350.57,2883.0,349.7178,350.1561,349.1999,349.1999,2883.0
2025-01-07 11:20:00,350.85,351.0,350.47,350.82,1551.0,349.4788,349.6282,349.1003,349.4489,1551.0
2025-01-07 11:30:00,350.86,351.19,350.59,351.12,1944.0,349.4887,349.8174,349.2198,349.7477,1944.0
2025-01-07 11:40:00,351.23,351.23,350.75,351.09,8033.0,349.8573,349.8573,349.3792,349.7178,8033.0
2025-01-07 11:50:00,350.95,350.95,350.24,350.24,2377.0,349.5784,349.5784,348.8712,348.8712,2377.0
2025-01-07 12:00:00,350.05,350.6,350.05,350.07,800.0,348.6819,349.2297,348.6819,348.7018,800.0
2025-01-07 12:10:00,350.22,350.33,349.99,350.24,7169.0,348.8512,348.9608,348.6221,348.8712,7169.0
2025-01-07 12:20:00,350.09,350.25,349.85,349.85,1958.0,348.7217,348.8811,348.4827,348.4827,1958.0
2025-01-07 12:30:00,350.04,350.19,349.89,349.94,3494.0,348.6719,348.8214,348.5225,348.5723,3494.0
2025-01-07 12:40:00,349.9,349.9,349.38,349.39,1911.0,348.5325,348.5325,348.0145,348.0245,1911.0
2025-01-07 12:50:00,349.57,349.7,349.27,349.63,4589.0,348.2038,348.3333,347.9049,348.2635,4589.0
2025-01-07 13:00:00,349.81,350.03,349.63,350.03,1313.0,348.4428,348.662,348.2635,348.662,1313.0
2025-01-07 13:10:00,350.1,350.12,349.95,350.0,2984.0,348.7317,348.7516,348.5823,348.6321,2984.0
2025-01-07 13:20:00,350.0,350.28,350.0,350.28,1217.0,348.6321,348.911,348.6321,348.911,1217.0
2025-01-07 13:30:00,350.36,350.54,350.23,350.41,6116.0,348.9907,349.17,348.8612,349.0405,6116.0
2025-01-07 13:40:00,350.2,350.41,350.2,350.41,922.0,348.8313,349.0405,348.8313,349.0405,922.0
2025-01-07 13:50:00,350.39,350.61,350.38,350.54,998.0,349.0206,349.2397,349.0106,349.17,998.0
2025-01-07 14:00:00,350.54,350.6,350.21,350.3,1536.0,349.17,349.2297,348.8413,348.9309,1536.0
2025-01-07 14:10:00,350.38,350.43,349.98,350.23,3381.0,349.0106,349.0604,348.6122,348.8612,3381.0
2025-01-07 14:20:00,350.33,350.54,350.24,350.53,6055.0,348.9608,349.17,348.8712,349.16,6055.0
2025-01-07 14:30:00,350.24,350.24,349.9,350.06,2037.0,348.8712,348.8712,348.5325,348.6919,2037.0
2025-01-07 14:40:00,349.82,350.29,349.82,350.22,1123.0,348.4528,348.921,348.4528,348.8512,1123.0
2025-01-07 14:50:00,350.31,350.37,350.08,350.23,2033.0,348.9409,349.0006,348.7118,348.8612,2033.0
2025-01-07 15:00:00,350.13,350.18,349.58,349.64,7721.0,348.7616,348.8114,348.2137,348.2735,7721.0
2025-01-07 15:10:00,349.45,349.69,349.13,349.29,4742.0,348.0842,348.3233,347.7655,347.9249,4742.0
2025-01-07 15:20:00,349.36,349.36,348.83,348.94,3818.0,347.9946,347.9946,347.4667,347.5762,3818.0
2025-01-07 15:30:00,348.89,349.01,348.32,348.49,4838.0,347.5264,347.646,346.9587,347.128,4838.0
2025-01-07 15:40:00,348.6,348.86,348.52,348.73,6886.0,347.2376,347.4965,347.1579,347.3671,6886.0
2025-01-07 15:50:00,348.81,349.19,348.29,348.44,80062.0,347.4467,347.8253,346.9288,347.0782,80062.0
2025-01-08 09:30:00,351.29,351.86,349.49,351.86,42560.0,349.9171,350.4848,348.1241,350.4848,42560.0
2025-01-08 09:40:00,351.81,352.41,349.65,350.0,7028.0,350.435,351.0327,348.2835,348.6321,7028.0
2025-01-08 09:50:00,349.88,350.18,349.41,349.94,6868.0,348.5126,348.8114,348.0444,348.5723,6868.0
2025-01-08 10:00:00,349.93,351.79,349.93,351.79,7334.0,348.5624,350.4151,348.5624,350.4151,7334.0
2025-01-08 10:10:00,351.43,351.89,351.06,351.84,5560.0,350.0565,350.5147,349.688,350.4649,5560.0
2025-01-08 10:20:00,351.5,351.86,351.0,351.0,3693.0,350.1262,350.4848,349.6282,349.6282,3693.0
2025-01-08 10:30:00,350.86,351.39,350.68,350.91,4624.0,349.4887,350.0167,349.3094,349.5385,4624.0
2025-01-08 10:40:00,350.91,351.67,350.66,351.46,3947.0,349.5385,350.2956,349.2895,350.0864,3947.0
2025-01-08 10:50:00,351.55,352.76,351.54,352.53,3104.0,350.176,351.3813,350.1661,351.1522,3104.0
2025-01-08 11:00:00,352.61,353.08,352.49,352.73,53141.0,351.2319,351.7001,351.1124,351.3514,53141.0
2025-01-08 11:10:00,352.96,352.97,352.33,352.77,8167.0,351.5805,351.5905,350.953,351.3913,8167.0
2025-01-08 11:20:00,352.73,352.9,352.42,352.65,3050.0,351.3514,351.5208,351.0426,351.2717,3050.0
2025-01-08 11:30:00,352.91,353.89,352.65,353.5,53063.0,351.5307,352.5069,351.2717,352.1184,53063.0
2025-01-08 11:40:00,353.5,353.68,353.14,353.68,8376.0,352.1184,352.2977,351.7598,352.2977,8376.0
2025-01-08 11:50:00,353.72,353.72,353.3,353.43,7305.0,352.3376,352.3376,351.9192,352.0487,7305.0
2025-01-08 12:00:00,353.26,353.35,352.61,352.66,3324.0,351.8794,351.969,351.2319,351.2817,3324.0
2025-01-08 12:10:00,352.66,352.91,352.66,352.91,1589.0,351.2817,351.5307,351.2817,351.5307,1589.0
2025-01-08 12:20:00,352.98,352.98,352.55,352.55,3449.0,351.6004,351.6004,351.1721,351.1721,3449.0
2025-01-08 12:30:00,352.75,352.84,351.96,351.97,2784.0,351.3713,351.461,350.5844,350.5944,2784.0
2025-01-08 12:40:00,351.96,352.07,351.82,351.93,3538.0,350.5844,350.694,350.445,350.5546,3538.0
2025-01-08 12:50:00,351.83,352.08,351.81,351.98,9658.0,350.4549,350.704,350.435,350.6044,9658.0
2025-01-08 13:00:00,351.95,351.96,351.55,351.73,5308.0,350.5745,350.5844,350.176,350.3553,5308.0
2025-01-08 13:10:00,351.42,352.47,351.04,351.48,26967.0,350.0465,351.0924,349.668,350.1063,26967.0
2025-01-08 13:20:00,351.46,351.7,351.45,351.49,11960.0,350.0864,350.3254,350.0764,350.1163,11960.0
2025-01-08 13:30:00,351.48,352.04,351.39,351.77,7570.0,350.1063,350.6641,350.0167,350.3952,7570.0
2025-01-08 13:40:00,351.96,352.11,351.77,351.91,3974.0,350.5844,350.7338,350.3952,350.5346,3974.0
2025-01-08 13:50:00,351.76,351.76,351.12,351.2,18322.0,350.3852,350.3852,349.7477,349.8274,18322.0
2025-01-08 14:00:00,351.46,352.49,351.41,352.49,5637.0,350.0864,351.1124,350.0366,351.1124,5637.0
2025-01-08 14:10:00,352.7,352.76,352.14,352.57,3801.0,351.3215,351.3813,350.7637,351.192,3801.0
2025-01-08 14:20:00,352.79,352.98,352.57,352.75,2664.0,351.4112,351.6004,351.192,351.3713,2664.0
2025-01-08 14:30:00,352.53,352.83,352.48,352.58,4939.0,351.1522,351.451,351.1024,351.202,4939.0
2025-01-08 14:40:00,352.57,352.59,352.1,352.25,4011.0,351.192,351.212,350.7239,350.8733,4011.0
2025-01-08 14:50:00,352.1,352.16,351.75,352.0,3525.0,350.7239,350.7837,350.3753,350.6243,3525.0
2025-01-08 15:00:00,352.1,352.55,351.76,352.19,7079.0,350.7239,351.1721,350.3852,350.8135,7079.0
2025-01-08 15:10:00,352.41,352.58,352.1,352.57,6194.0,351.0327,351.202,350.7239,351.192,6194.0
2025-01-08 15:20:00,352.74,352.9,352.5,352.9,7410.0,351.3614,351.5208,351.1223,351.5208,7410.0
2025-01-08 15:30:00,352.8,352.84,352.28,352.38,6573.0,351.4212,351.461,350.9032,351.0028,6573.0
2025-01-08 15:40:00,352.43,352.82,352.29,352.61,11996.0,351.0526,351.4411,350.9131,351.2319,11996.0
2025-01-08 15:50:00,352.61,353.38,351.98,352.36,79659.0,351.2319,351.9989,350.6044,350.9829,79659.0
2025-01-10 09:30:00,348.26,353.24,346.07,352.93,26843.0,346.8989,351.8594,344.7175,351.5506,26843.0
2025-01-10 09:40:00,352.76,353.17,351.05,351.48,11563.0,351.3813,351.7897,349.678,350.1063,11563.0
2025-01-10 09:50:00,351.23,351.53,350.2,351.03,11722.0,349.8573,350.1561,348.8313,349.6581,11722.0
2025-01-10 10:00:00,350.92,351.03,348.72,348.72,32211.0,349.5485,349.6581,347.3571,347.3571,32211.0
2025-01-10 10:10:00,349.64,349.64,348.3,349.17,5459.0,348.2735,348.2735,346.9387,347.8053,5459.0
2025-01-10 10:20:00,349.49,349.49,348.5,348.5,3447.0,348.1241,348.1241,347.138,347.138,3447.0
2025-01-10 10:30:00,348.4,349.37,348.4,348.88,3836.0,347.0383,348.0046,347.0383,347.5165,3836.0
2025-01-10 10:40:00,348.46,348.72,347.98,348.6,6647.0,347.0981,347.3571,346.62,347.2376,6647.0
2025-01-10 10:50:00,348.6,349.1,347.69,348.74,5006.0,347.2376,347.7356,346.3311,347.377,5006.0
2025-01-10 11:00:00,348.74,348.98,348.17,348.33,6242.0,347.377,347.6161,346.8092,346.9686,6242.0
2025-01-10 11:10:00,348.67,349.57,348.33,349.32,13647.0,347.3073,348.2038,346.9686,347.9548,13647.0
2025-01-10 11:20:00,349.57,350.23,349.56,350.23,6717.0,348.2038,348.8612,348.1938,348.8612,6717.0
2025-01-10 11:30:00,350.0,350.26,349.76,350.14,5113.0,348.6321,348.8911,348.393,348.7715,5113.0
2025-01-10 11:40:00,350.44,350.55,349.94,349.99,3117.0,349.0704,349.1799,348.5723,348.6221,3117.0
2025-01-10 11:50:00,350.04,350.14,349.89,350.0,4099.0,348.6719,348.7715,348.5225,348.6321,4099.0
2025-01-10 12:00:00,350.06,350.13,349.02,349.56,20183.0,348.6919,348.7616,347.6559,348.1938,20183.0
2025-01-10 12:10:00,349.58,349.98,349.36,349.89,5581.0,348.2137,348.6122,347.9946,348.5225,5581.0
2025-01-10 12:20:00,349.65,349.71,349.2,349.41,2276.0,348.2835,348.3432,347.8352,348.0444,2276.0
2025-01-10 12:30:00,349.46,350.64,349.45,350.29,4798.0,348.0942,349.2696,348.0842,348.921,4798.0
2025-01-10 12:40:00,350.38,350.58,349.99,350.26,3487.0,349.0106,349.2098,348.6221,348.8911,3487.0
2025-01-10 12:50:00,349.99,350.36,349.56,350.36,4267.0,348.6221,348.9907,348.1938,348.9907,4267.0
2025-01-10 13:00:00,350.13,350.66,349.79,350.66,4263.0,348.7616,349.2895,348.4229,349.2895,4263.0
2025-01-10 13:10:00,350.78,351.29,350.4,350.96,6780.0,349.409,349.9171,349.0305,349.5883,6780.0
2025-01-10 13:20:00,351.1,351.85,350.87,351.19,6417.0,349.7278,350.4749,349.4987,349.8174,6417.0
2025-01-10 13:30:00,350.94,351.24,350.71,351.22,3511.0,349.5684,349.8672,349.3393,349.8473,3511.0
2025-01-10 13:40:00,351.12,351.12,350.6,350.96,6053.0,349.7477,349.7477,349.2297,349.5883,6053.0
2025-01-10 13:50:00,350.97,351.56,350.86,351.37,9228.0,349.5983,350.186,349.4887,349.9967,9228.0
2025-01-10 14:00:00,351.43,351.43,350.39,350.64,2436.0,350.0565,350.0565,349.0206,349.2696,2436.0
2025-01-10 14:10:00,350.39,350.88,350.39,350.85,5704.0,349.0206,349.5087,349.0206,349.4788,5704.0
2025-01-10 14:20:00,350.78,351.3,350.78,351.16,9848.0,349.409,349.927,349.409,349.7876,9848.0
2025-01-10 14:30:00,351.1,351.23,350.2,350.2,7307.0,349.7278,349.8573,348.8313,348.8313,7307.0
2025-01-10 14:40:00,350.18,350.66,349.74,349.9,4887.0,348.8114,349.2895,348.3731,348.5325,4887.0
2025-01-10 14:50:00,349.91,350.15,349.88,350.06,1528.0,348.5424,348.7815,348.5126,348.6919,1528.0
2025-01-10 15:00:00,349.77,349.99,349.37,349.74,7427.0,348.403,348.6221,348.0046,348.3731,7427.0
2025-01-10 15:10:00,349.78,349.78,349.01,349.06,6912.0,348.413,348.413,347.646,347.6958,6912.0
2025-01-10 15:20:00,349.09,349.91,349.05,349.66,8363.0,347.7257,348.5424,347.6858,348.2934,8363.0
2025-01-10 15:30:00,349.74,350.56,349.51,350.17,13741.0,348.3731,349.1899,348.144,348.8014,13741.0
2025-01-10 15:40:00,349.91,349.91,349.07,349.19,20525.0,348.5424,348.5424,347.7057,347.8253,20525.0
2025-01-10 15:50:00,349.07,349.87,348.65,349.73,91818.0,347.7057,348.5026,347.2874,348.3631,91818.0
2025-01-13 09:30:00,347.94,350.1,347.94,348.34,18442.0,346.5801,348.7317,346.5801,346.9786,18442.0
2025-01-13 09:40:00,348.63,348.92,347.86,347.86,8538.0,347.2674,347.5563,346.5005,346.5005,8538.0
2025-01-13 09:50:00,348.02,348.92,348.01,348.68,3963.0,346.6598,347.5563,346.6499,347.3173,3963.0
2025-01-13 10:00:00,348.75,348.94,348.1,348.37,3837.0,347.387,347.5762,346.7395,347.0085,3837.0
2025-01-13 10:10:00,348.23,348.78,347.74,348.61,5108.0,346.869,347.4169,346.3809,347.2475,5108.0
2025-01-13 10:20:00,349.03,350.3,348.76,349.53,7134.0,347.6659,348.9309,347.3969,348.1639,7134.0
2025-01-13 10:30:00,349.53,350.65,349.32,350.52,7629.0,348.1639,349.2796,347.9548,349.1501,7629.0
2025-01-13 10:40:00,350.65,351.33,350.39,351.16,18963.0,349.2796,349.9569,349.0206,349.7876,18963.0
2025-01-13 10:50:00,351.61,352.53,351.61,352.52,2631.0,350.2358,351.1522,350.2358,351.1422,2631.0
2025-01-13 11:00:00,352.43,352.58,351.69,352.29,11878.0,351.0526,351.202,350.3155,350.9131,11878.0
2025-01-13 11:10:00,352.6,353.04,352.26,353.03,3049.0,351.2219,351.6602,350.8833,351.6503,3049.0
2025-01-13 11:20:00,353.01,353.72,352.89,353.31,9311.0,351.6303,352.3376,351.5108,351.9292,9311.0
2025-01-13 11:30:00,353.31,353.31,352.38,352.9,5223.0,351.9292,351.9292,351.0028,351.5208,5223.0
2025-01-13 11:40:00,352.67,353.53,352.63,352.81,4827.0,351.2917,352.1483,351.2518,351.4311,4827.0
2025-01-13 11:50:00,352.91,353.09,352.49,352.49,1460.0,351.5307,351.71,351.1124,351.1124,1460.0
2025-01-13 12:00:00,352.66,353.3,352.66,353.3,800.0,351.2817,351.9192,351.2817,351.9192,800.0
2025-01-13 12:10:00,353.36,353.58,353.19,353.58,1435.0,351.979,352.1981,351.8096,352.1981,1435.0
2025-01-13 12:20:00,353.44,353.75,353.19,353.68,5280.0,352.0586,352.3674,351.8096,352.2977,5280.0
2025-01-13 12:30:00,353.92,353.92,352.94,353.28,7399.0,352.5368,352.5368,351.5606,351.8993,7399.0
2025-01-13 12:40:00,353.23,353.88,353.07,353.85,3240.0,351.8495,352.4969,351.6901,352.467,3240.0
2025-01-13 12:50:00,353.82,354.48,353.58,354.45,1276.0,352.4372,353.0946,352.1981,353.0647,1276.0
2025-01-13 13:00:00,354.29,354.45,353.86,354.21,6088.0,352.9053,353.0647,352.477,352.8256,6088.0
2025-01-13 13:10:00,354.11,354.3,353.87,354.13,3950.0,352.726,352.9153,352.487,352.746,3950.0
2025-01-13 13:20:00,354.43,355.0,354.19,354.98,2959.0,353.0448,353.6126,352.8057,353.5926,2959.0
2025-01-13 13:30:00,354.97,355.33,354.81,355.13,3496.0,353.5827,353.9413,353.4233,353.742,3496.0
2025-01-13 13:40:00,355.13,355.75,354.99,355.75,8368.0,353.742,354.3596,353.6026,354.3596,8368.0
2025-01-13 13:50:00,355.46,356.15,355.41,356.15,8214.0,354.0708,354.7581,354.0209,354.7581,8214.0
2025-01-13 14:00:00,356.15,356.15,354.92,355.27,10972.0,354.7581,354.7581,353.5329,353.8815,10972.0
2025-01-13 14:10:00,355.24,355.72,355.24,355.48,3333.0,353.8516,354.3297,353.8516,354.0907,3333.0
2025-01-13 14:20:00,355.57,356.25,355.28,356.0,12223.0,354.1803,354.8577,353.8915,354.6086,12223.0
2025-01-13 14:30:00,356.0,356.2,355.81,356.2,4652.0,354.6086,354.8079,354.4194,354.8079,4652.0
2025-01-13 14:40:00,356.22,356.27,355.41,355.5,7435.0,354.8278,354.8776,354.0209,354.1106,7435.0
2025-01-13 14:50:00,355.5,355.94,355.28,355.75,4891.0,354.1106,354.5489,353.8915,354.3596,4891.0
2025-01-13 15:00:00,355.59,355.76,355.35,355.44,14599.0,354.2002,354.3696,353.9612,354.0508,14599.0
2025-01-13 15:10:00,355.31,355.57,355.1,355.46,17232.0,353.9213,354.1803,353.7122,354.0708,17232.0
2025-01-13 15:20:00,355.46,355.46,354.97,355.17,15302.0,354.0708,354.0708,353.5827,353.7819,15302.0
2025-01-13 15:30:00,355.12,355.17,354.52,354.52,13069.0,353.7321,353.7819,353.1344,353.1344,13069.0
2025-01-13 15:40:00,354.52,354.63,353.87,354.37,24903.0,353.1344,353.244,352.487,352.985,24903.0
2025-01-13 15:50:00,354.37,355.26,354.3,354.69,86879.0,352.985,353.8715,352.9153,353.3038,86879.0
2025-01-14 09:30:00,355.88,358.68,354.12,355.3,12951.0,354.4891,357.2782,352.736,353.9114,12951.0
2025-01-14 09:40:00,355.55,356.35,355.48,355.94,4844.0,354.1604,354.9573,354.0907,354.5489,4844.0
2025-01-14 09:50:00,355.29,356.58,354.55,356.54,10126.0,353.9014,355.1864,353.1643,355.1465,10126.0
2025-01-14 10:00:00,356.85,357.68,356.65,357.46,9008.0,355.4553,356.2821,355.2561,356.0629,9008.0
2025-01-14 10:10:00,357.36,358.03,356.95,358.03,7465.0,355.9633,356.6307,355.5549,356.6307,7465.0
2025-01-14 10:20:00,357.9,358.3,357.41,358.26,7156.0,356.5012,356.8997,356.0131,356.8598,7156.0
2025-01-14 10:30:00,358.26,358.3,357.86,358.12,2720.0,356.8598,356.8997,356.4614,356.7204,2720.0
2025-01-14 10:40:00,358.15,358.92,357.92,358.9,7496.0,356.7502,357.5172,356.5211,357.4973,7496.0
2025-01-14 10:50:00,358.9,358.94,358.62,358.68,9910.0,357.4973,357.5372,357.2184,357.2782,9910.0
2025-01-14 11:00:00,358.69,358.73,357.74,358.2,6480.0,357.2881,357.328,356.3418,356.8,6480.0
2025-01-14 11:10:00,358.17,358.65,357.88,358.65,1906.0,356.7702,357.2483,356.4813,357.2483,1906.0
2025-01-14 11:20:00,358.66,359.22,358.39,358.95,10097.0,357.2582,357.8161,356.9893,357.5471,10097.0
2025-01-14 11:30:00,359.0,359.24,358.82,358.82,5341.0,357.5969,357.836,357.4176,357.4176,5341.0
2025-01-14 11:40:00,358.97,359.35,358.82,359.17,4812.0,357.567,357.9456,357.4176,357.7663,4812.0
2025-01-14 11:50:00,359.08,359.52,358.66,358.9,6680.0,357.6766,358.1149,357.2582,357.4973,6680.0
2025-01-14 12:00:00,358.87,359.52,358.66,359.36,6664.0,357.4674,358.1149,357.2582,357.9555,6664.0
2025-01-14 12:10:00,359.31,359.75,359.18,359.56,3919.0,357.9057,358.344,357.7762,358.1547,3919.0
2025-01-14 12:20:00,359.6,359.66,359.37,359.66,4349.0,358.1946,358.2543,357.9655,358.2543,4349.0
2025-01-14 12:30:00,359.5,359.77,359.13,359.67,4057.0,358.095,358.3639,357.7264,358.2643,4057.0
2025-01-14 12:40:00,359.77,360.02,359.72,359.93,4341.0,358.3639,358.6129,358.3141,358.5233,4341.0
2025-01-14 12:50:00,360.02,360.02,359.84,359.93,6408.0,358.6129,358.6129,358.4336,358.5233,6408.0
2025-01-14 13:00:00,359.93,360.14,359.93,360.01,1450.0,358.5233,358.7325,358.5233,358.603,1450.0
2025-01-14 13:10:00,359.98,360.23,359.86,360.03,12010.0,358.5731,358.8221,358.4536,358.6229,12010.0
2025-01-14 13:20:00,360.13,360.19,360.05,360.1,1150.0,358.7225,358.7823,358.6428,358.6926,1150.0
2025-01-14 13:30:00,360.22,361.0,360.02,361.0,10162.0,358.8122,359.5891,358.6129,359.5891,10162.0
2025-01-14 13:40:00,360.92,361.38,360.92,361.04,17438.0,359.5094,359.9676,359.5094,359.6289,17438.0
2025-01-14 13:50:00,361.18,361.31,361.1,361.26,1564.0,359.7684,359.8979,359.6887,359.8481,1564.0
2025-01-14 14:00:00,361.27,361.56,361.07,361.56,3700.0,359.858,360.1469,359.6588,360.1469,3700.0
2025-01-14 14:10:00,361.52,361.82,361.41,361.82,3377.0,360.1071,360.4059,359.9975,360.4059,3377.0
2025-01-14 14:20:00,361.87,361.99,361.18,361.36,8982.0,360.4557,360.5752,359.7684,359.9477,8982.0
2025-01-14 14:30:00,361.39,362.36,361.36,362.35,5652.0,359.9776,360.9438,359.9477,360.9338,5652.0
2025-01-14 14:40:00,362.38,362.38,362.01,362.03,3567.0,360.9637,360.9637,360.5952,360.6151,3567.0
2025-01-14 14:50:00,362.01,362.03,361.24,361.46,19939.0,360.5952,360.6151,359.8282,360.0473,19939.0
2025-01-14 15:00:00,361.46,361.48,360.71,360.92,8323.0,360.0473,360.0672,359.3002,359.5094,8323.0
2025-01-14 15:10:00,360.91,361.08,360.43,360.8,7653.0,359.4995,359.6688,359.0213,359.3899,7653.0
2025-01-14 15:20:00,360.8,361.63,360.8,361.51,5451.0,359.3899,360.2166,359.3899,360.0971,5451.0
2025-01-14 15:30:00,361.56,361.91,361.28,361.69,8447.0,360.1469,360.4955,359.868,360.2764,8447.0
2025-01-14 15:40:00,361.7,362.56,361.66,362.52,8904.0,360.2864,361.143,360.2465,361.1032,8904.0
2025-01-14 15:50:00,362.59,363.08,362.42,362.55,89063.0,361.1729,361.661,361.0036,361.133,89063.0
2025-01-15 09:30:00,365.6,366.63,364.25,364.71,15824.0,364.1711,365.1971,362.8264,363.2846,15824.0
2025-01-15 09:40:00,364.65,365.12,364.49,365.12,6296.0,363.2248,363.693,363.0655,363.693,6296.0
2025-01-15 09:50:00,364.82,364.91,364.06,364.63,34532.0,363.3942,363.4838,362.6371,363.2049,34532.0
2025-01-15 10:00:00,364.63,364.71,362.79,363.64,4424.0,363.2049,363.2846,361.3721,362.2188,4424.0
2025-01-15 10:10:00,363.67,364.22,363.37,363.69,3149.0,362.2487,362.7965,361.9498,362.2686,3149.0
2025-01-15 10:20:00,363.62,363.99,363.41,363.8,7204.0,362.1989,362.5674,361.9897,362.3782,7204.0
2025-01-15 10:30:00,363.61,363.64,362.69,362.77,9359.0,362.1889,362.2188,361.2725,361.3522,9359.0
2025-01-15 10:40:00,362.9,363.24,362.62,363.03,4552.0,361.4817,361.8203,361.2028,361.6112,4552.0
2025-01-15 10:50:00,363.0,363.35,363.0,363.11,2471.0,361.5813,361.9299,361.5813,361.6909,2471.0
2025-01-15 11:00:00,363.12,363.51,362.99,363.2,4786.0,361.7008,362.0893,361.5713,361.7805,4786.0
2025-01-15 11:10:00,363.21,363.47,363.14,363.18,9639.0,361.7905,362.0494,361.7207,361.7606,9639.0
2025-01-15 11:20:00,363.46,363.86,363.44,363.83,3613.0,362.0395,362.4379,362.0196,362.408,3613.0
2025-01-15 11:30:00,363.75,363.75,362.86,363.23,12259.0,362.3284,362.3284,361.4418,361.8104,12259.0
2025-01-15 11:40:00,363.23,363.32,362.64,362.74,12634.0,361.8104,361.9,361.2227,361.3223,12634.0
2025-01-15 11:50:00,362.84,362.84,361.91,362.5,6199.0,361.4219,361.4219,360.4955,361.0832,6199.0
2025-01-15 12:00:00,362.88,363.0,362.5,362.75,6623.0,361.4618,361.5813,361.0832,361.3323,6623.0
2025-01-15 12:10:00,362.88,363.38,362.73,363.17,5081.0,361.4618,361.9598,361.3123,361.7506,5081.0
2025-01-15 12:20:00,363.17,363.52,363.16,363.52,5449.0,361.7506,362.0993,361.7407,362.0993,5449.0
2025-01-15 12:30:00,363.41,363.71,363.05,363.09,12189.0,361.9897,362.2885,361.6311,361.6709,12189.0
2025-01-15 12:40:00,363.08,363.08,362.73,362.84,1577.0,361.661,361.661,361.3123,361.4219,1577.0
2025-01-15 12:50:00,362.97,362.97,362.0,362.04,2713.0,361.5514,361.5514,360.5852,360.625,2713.0
2025-01-15 13:00:00,362.03,362.14,361.77,362.14,6674.0,360.6151,360.7246,360.3561,360.7246,6674.0
2025-01-15 13:10:00,362.16,362.25,361.82,362.04,2186.0,360.7446,360.8342,360.4059,360.625,2186.0
2025-01-15 13:20:00,362.25,362.32,362.01,362.32,2295.0,360.8342,360.9039,360.5952,360.9039,2295.0
2025-01-15 13:30:00,362.33,362.59,362.23,362.34,4176.0,360.9139,361.1729,360.8143,360.9239,4176.0
2025-01-15 13:40:00,362.38,362.4,362.16,362.17,2214.0,360.9637,360.9836,360.7446,360.7545,2214.0
2025-01-15 13:50:00,362.33,362.59,362.12,362.28,3470.0,360.9139,361.1729,360.7047,360.8641,3470.0
2025-01-15 14:00:00,362.31,362.53,362.14,362.4,8374.0,360.894,361.1131,360.7246,360.9836,8374.0
2025-01-15 14:10:00,362.25,362.66,362.11,362.25,12399.0,360.8342,361.2426,360.6948,360.8342,12399.0
2025-01-15 14:20:00,362.25,362.42,361.45,361.69,5597.0,360.8342,361.0036,360.0373,360.2764,5597.0
2025-01-15 14:30:00,361.69,362.05,361.66,362.03,24569.0,360.2764,360.635,360.2465,360.6151,24569.0
2025-01-15 14:40:00,361.93,362.13,361.4,361.52,4969.0,360.5155,360.7147,359.9875,360.1071,4969.0
2025-01-15 14:50:00,361.58,361.92,361.51,361.76,5533.0,360.1668,360.5055,360.0971,360.3461,5533.0
2025-01-15 15:00:00,361.76,362.33,361.76,362.23,12771.0,360.3461,360.9139,360.3461,360.8143,12771.0
2025-01-15 15:10:00,362.35,362.39,361.96,361.96,10114.0,360.9338,360.9737,360.5454,360.5454,10114.0
2025-01-15 15:20:00,361.92,361.99,361.53,361.91,9728.0,360.5055,360.5752,360.117,360.4955,9728.0
2025-01-15 15:30:00,361.96,362.19,361.76,361.89,14766.0,360.5454,360.7745,360.3461,360.4756,14766.0
2025-01-15 15:40:00,361.92,362.09,361.56,361.98,10051.0,360.5055,360.6748,360.1469,360.5653,10051.0
2025-01-15 15:50:00,362.1,362.54,361.1,361.24,56546.0,360.6848,361.1231,359.6887,359.8282,56546.0
2025-01-16 09:30:00,361.72,364.62,361.72,362.46,6904.0,360.3063,363.195,360.3063,361.0434,6904.0
2025-01-16 09:40:00,362.44,363.19,362.43,362.8,7356.0,361.0235,361.7705,361.0135,361.3821,7356.0
2025-01-16 09:50:00,363.22,363.82,363.15,363.63,4216.0,361.8004,362.3981,361.7307,362.2088,4216.0
2025-01-16 10:00:00,363.16,363.41,362.48,362.85,3842.0,361.7407,361.9897,361.0633,361.4319,3842.0
2025-01-16 10:10:00,362.77,363.46,362.77,363.3,4835.0,361.3522,362.0395,361.3522,361.8801,4835.0
2025-01-16 10:20:00,363.61,364.0,363.34,363.61,6179.0,362.1889,362.5774,361.92,362.1889,6179.0
2025-01-16 10:30:00,363.61,364.07,363.52,363.74,3835.0,362.1889,362.6471,362.0993,362.3184,3835.0
2025-01-16 10:40:00,363.88,364.75,363.75,364.47,4514.0,362.4578,363.3244,362.3284,363.0455,4514.0
2025-01-16 10:50:00,364.75,365.94,364.55,365.84,9702.0,363.3244,364.5098,363.1252,364.4102,9702.0
2025-01-16 11:00:00,365.81,366.06,365.8,366.01,2345.0,364.3803,364.6293,364.3703,364.5795,2345.0
2025-01-16 11:10:00,365.88,366.16,365.7,365.88,3202.0,364.45,364.7289,364.2707,364.45,3202.0
2025-01-16 11:20:00,365.89,366.71,365.89,366.3,8493.0,364.46,365.2768,364.46,364.8684,8493.0
2025-01-16 11:30:00,366.38,367.05,366.38,366.83,1407.0,364.9481,365.6155,364.9481,365.3963,1407.0
2025-01-16 11:40:00,366.77,366.84,366.51,366.84,625.0,365.3366,365.4063,365.0776,365.4063,625.0
2025-01-16 11:50:00,367.04,367.23,366.8,366.8,1574.0,365.6055,365.7948,365.3664,365.3664,1574.0
2025-01-16 12:00:00,367.22,367.84,367.12,367.42,24597.0,365.7848,366.4024,365.6852,365.984,24597.0
2025-01-16 12:10:00,367.52,367.69,366.75,366.95,5388.0,366.0836,366.253,365.3166,365.5158,5388.0
2025-01-16 12:20:00,366.87,367.08,366.74,366.98,2182.0,365.4362,365.6453,365.3067,365.5457,2182.0
2025-01-16 12:30:00,366.95,367.0,366.58,366.99,3108.0,365.5158,365.5657,365.1473,365.5557,3108.0
2025-01-16 12:40:00,367.01,367.19,366.84,366.89,3640.0,365.5756,365.7549,365.4063,365.4561,3640.0
2025-01-16 12:50:00,367.0,367.68,366.78,367.47,4902.0,365.5657,366.243,365.3465,366.0338,4902.0
2025-01-16 13:00:00,367.38,367.83,367.35,367.66,2516.0,365.9442,366.3924,365.9143,366.2231,2516.0
2025-01-16 13:10:00,367.66,367.97,367.65,367.75,1027.0,366.2231,366.5319,366.2131,366.3127,1027.0
2025-01-16 13:20:00,367.8,367.9,367.73,367.78,1230.0,366.3625,366.4621,366.2928,366.3426,1230.0
2025-01-16 13:30:00,367.59,367.59,366.98,367.11,11297.0,366.1533,366.1533,365.5457,365.6752,11297.0
2025-01-16 13:40:00,367.23,367.46,366.97,366.98,4111.0,365.7948,366.0239,365.5358,365.5457,4111.0
2025-01-16 13:50:00,366.94,367.19,366.79,366.97,5765.0,365.5059,365.7549,365.3565,365.5358,5765.0
2025-01-16 14:00:00,366.85,367.0,366.77,367.0,4008.0,365.4162,365.5657,365.3366,365.5657,4008.0
2025-01-16 14:10:00,366.88,367.24,366.82,367.24,3601.0,365.4461,365.8047,365.3864,365.8047,3601.0
2025-01-16 14:20:00,367.27,367.55,366.94,367.12,6642.0,365.8346,366.1135,365.5059,365.6852,6642.0
2025-01-16 14:30:00,367.12,367.35,367.09,367.35,2809.0,365.6852,365.9143,365.6553,365.9143,2809.0
2025-01-16 14:40:00,367.46,367.46,367.17,367.18,943.0,366.0239,366.0239,365.735,365.7449,943.0
2025-01-16 14:50:00,367.02,367.17,366.85,366.98,8211.0,365.5856,365.735,365.4162,365.5457,8211.0
2025-01-16 15:00:00,367.16,367.16,366.89,366.99,1825.0,365.725,365.725,365.4561,365.5557,1825.0
2025-01-16 15:10:00,366.99,366.99,366.64,366.65,9509.0,365.5557,365.5557,365.2071,365.217,9509.0
2025-01-16 15:20:00,366.81,367.02,366.61,366.99,6329.0,365.3764,365.5856,365.1772,365.5557,6329.0
2025-01-16 15:30:00,367.19,367.96,367.19,367.77,6779.0,365.7549,366.5219,365.7549,366.3326,6779.0
2025-01-16 15:40:00,367.59,368.32,367.59,368.02,7738.0,366.1533,366.8805,366.1533,366.5817,7738.0
2025-01-16 15:50:00,368.56,368.92,367.77,368.22,73148.0,367.1196,367.4781,366.3326,366.7809,73148.0
2025-01-17 09:30:00,368.53,369.06,366.11,367.25,135610.0,367.0897,367.6176,364.6791,365.8147,135610.0
2025-01-17 09:40:00,367.02,367.98,367.01,367.98,3423.0,365.5856,366.5418,365.5756,366.5418,3423.0
2025-01-17 09:50:00,367.48,367.74,366.45,367.18,5246.0,366.0438,366.3028,365.0178,365.7449,5246.0
2025-01-17 10:00:00,366.66,367.04,364.93,365.47,6206.0,365.227,365.6055,363.5037,364.0416,6206.0
2025-01-17 10:10:00,365.5,365.75,364.87,365.44,13998.0,364.0715,364.3205,363.444,364.0117,13998.0
2025-01-17 10:20:00,365.77,366.41,365.58,366.02,9961.0,364.3405,364.978,364.1512,364.5895,9961.0
2025-01-17 10:30:00,366.11,366.47,365.52,365.95,4387.0,364.6791,365.0377,364.0914,364.5198,4387.0
2025-01-17 10:40:00,366.04,366.68,366.04,366.32,10489.0,364.6094,365.2469,364.6094,364.8883,10489.0
2025-01-17 10:50:00,366.37,367.47,366.37,367.46,7355.0,364.9381,366.0338,364.9381,366.0239,7355.0
2025-01-17 11:00:00,367.38,368.29,367.27,368.29,5539.0,365.9442,366.8506,365.8346,366.8506,5539.0
2025-01-17 11:10:00,368.31,368.81,367.83,368.42,7707.0,366.8705,367.3686,366.3924,366.9801,7707.0
2025-01-17 11:20:00,368.62,368.74,368.27,368.27,10587.0,367.1793,367.2989,366.8307,366.8307,10587.0
2025-01-17 11:30:00,368.35,368.54,368.07,368.18,3726.0,366.9104,367.0996,366.6315,366.741,3726.0
2025-01-17 11:40:00,368.25,368.5,368.13,368.35,5436.0,366.8108,367.0598,366.6912,366.9104,5436.0
2025-01-17 11:50:00,368.27,368.27,367.78,367.78,2101.0,366.8307,366.8307,366.3426,366.3426,2101.0
2025-01-17 12:00:00,367.63,367.7,367.3,367.33,6618.0,366.1932,366.2629,365.8645,365.8944,6618.0
2025-01-17 12:10:00,367.35,367.49,367.25,367.42,4638.0,365.9143,366.0537,365.8147,365.984,4638.0
2025-01-17 12:20:00,367.42,367.52,367.04,367.22,6492.0,365.984,366.0836,365.6055,365.7848,6492.0
2025-01-17 12:30:00,367.4,367.6,367.21,367.47,2338.0,365.9641,366.1633,365.7748,366.0338,2338.0
2025-01-17 12:40:00,367.16,367.92,367.16,367.81,4132.0,365.725,366.4821,365.725,366.3725,4132.0
2025-01-17 12:50:00,367.88,367.9,367.36,367.36,4947.0,366.4422,366.4621,365.9242,365.9242,4947.0
2025-01-17 13:00:00,367.34,367.4,367.08,367.4,12474.0,365.9043,365.9641,365.6453,365.9641,12474.0
2025-01-17 13:10:00,367.4,367.54,367.21,367.4,2604.0,365.9641,366.1035,365.7748,365.9641,2604.0
2025-01-17 13:20:00,367.27,367.61,367.16,367.46,4328.0,365.8346,366.1733,365.725,366.0239,4328.0
2025-01-17 13:30:00,367.49,367.68,367.21,367.59,4184.0,366.0537,366.243,365.7748,366.1533,4184.0
2025-01-17 13:40:00,367.53,367.64,367.37,367.5,3592.0,366.0936,366.2032,365.9342,366.0637,3592.0
2025-01-17 13:50:00,367.49,367.64,367.22,367.33,2862.0,366.0537,366.2032,365.7848,365.8944,2862.0
2025-01-17 14:00:00,367.33,367.81,367.32,367.63,7257.0,365.8944,366.3725,365.8844,366.1932,7257.0
2025-01-17 14:10:00,367.69,367.7,366.96,367.02,2808.0,366.253,366.2629,365.5258,365.5856,2808.0
2025-01-17 14:20:00,367.02,367.2,366.93,367.06,4085.0,365.5856,365.7649,365.4959,365.6254,4085.0
2025-01-17 14:30:00,367.0,367.09,366.47,366.48,6321.0,365.5657,365.6553,365.0377,365.0477,6321.0
2025-01-17 14:40:00,366.38,366.56,365.97,366.1,7315.0,364.9481,365.1274,364.5397,364.6692,7315.0
2025-01-17 14:50:00,366.09,366.3,365.93,366.3,5179.0,364.6592,364.8684,364.4998,364.8684,5179.0
2025-01-17 15:00:00,366.25,366.25,366.02,366.03,7815.0,364.8186,364.8186,364.5895,364.5994,7815.0
2025-01-17 15:10:00,366.14,366.8,366.11,366.68,8385.0,364.709,365.3664,364.6791,365.2469,8385.0
2025-01-17 15:20:00,366.85,366.85,366.47,366.56,4781.0,365.4162,365.4162,365.0377,365.1274,4781.0
2025-01-17 15:30:00,366.61,366.79,366.33,366.75,9102.0,365.1772,365.3565,364.8983,365.3166,9102.0
2025-01-17 15:40:00,366.64,366.69,365.79,365.8,14720.0,365.2071,365.2569,364.3604,364.3703,14720.0
2025-01-17 15:50:00,365.73,366.31,365.57,366.18,52809.0,364.3006,364.8783,364.1412,364.7489,52809.0
2025-01-21 09:30:00,367.73,369.05,367.15,368.78,26789.0,366.2928,367.6076,365.7151,367.3387,26789.0
2025-01-21 09:40:00,368.78,369.49,367.12,367.13,21068.0,367.3387,368.0459,365.6852,365.6951,21068.0
2025-01-21 09:50:00,367.79,367.79,366.87,367.02,7953.0,366.3526,366.3526,365.4362,365.5856,7953.0
2025-01-21 10:00:00,367.64,367.69,366.65,367.03,11898.0,366.2032,366.253,365.217,365.5955,11898.0
2025-01-21 10:10:00,367.03,367.12,366.65,366.98,4888.0,365.5955,365.6852,365.217,365.5457,4888.0
2025-01-21 10:20:00,366.98,366.98,365.9,366.24,5789.0,365.5457,365.5457,364.47,364.8086,5789.0
2025-01-21 10:30:00,366.23,366.23,365.8,365.88,2480.0,364.7987,364.7987,364.3703,364.45,2480.0
2025-01-21 10:40:00,365.88,366.0,365.61,365.83,2823.0,364.45,364.5696,364.1811,364.4002,2823.0
2025-01-21 10:50:00,365.83,365.83,365.05,365.19,5675.0,364.4002,364.4002,363.6233,363.7627,5675.0
2025-01-21 11:00:00,364.92,365.23,364.83,364.83,3203.0,363.4938,363.8026,363.4041,363.4041,3203.0
2025-01-21 11:10:00,365.1,365.35,364.17,365.17,18321.0,363.6731,363.9221,362.7467,363.7428,18321.0
2025-01-21 11:20:00,365.17,365.54,365.11,365.44,2103.0,363.7428,364.1114,363.683,364.0117,2103.0
2025-01-21 11:30:00,365.5,366.13,365.35,366.13,2359.0,364.0715,364.6991,363.9221,364.6991,2359.0
2025-01-21 11:40:00,365.95,365.96,365.34,365.68,1950.0,364.5198,364.5297,363.9121,364.2508,1950.0
2025-01-21 11:50:00,365.96,366.54,365.95,365.99,2526.0,364.5297,365.1075,364.5198,364.5596,2526.0
2025-01-21 12:00:00,366.21,366.21,365.75,365.97,1302.0,364.7787,364.7787,364.3205,364.5397,1302.0
2025-01-21 12:10:00,365.77,366.07,365.45,365.97,5038.0,364.3405,364.6393,364.0217,364.5397,5038.0
2025-01-21 12:20:00,365.89,366.04,365.88,366.04,733.0,364.46,364.6094,364.45,364.6094,733.0
2025-01-21 12:30:00,365.95,366.6,365.95,366.4,3093.0,364.5198,365.1672,364.5198,364.968,3093.0
2025-01-21 12:40:00,366.17,366.37,366.02,366.27,1995.0,364.7389,364.9381,364.5895,364.8385,1995.0
2025-01-21 12:50:00,366.16,366.25,365.88,365.88,1266.0,364.7289,364.8186,364.45,364.45,1266.0
2025-01-21 13:00:00,365.91,366.78,365.88,366.52,5415.0,364.4799,365.3465,364.45,365.0875,5415.0
2025-01-21 13:10:00,366.34,366.34,366.02,366.16,1429.0,364.9082,364.9082,364.5895,364.7289,1429.0
2025-01-21 13:20:00,366.36,366.71,366.29,366.49,5840.0,364.9282,365.2768,364.8584,365.0576,5840.0
2025-01-21 13:30:00,366.51,366.85,366.37,366.61,4056.0,365.0776,365.4162,364.9381,365.1772,4056.0
2025-01-21 13:40:00,366.47,366.47,366.03,366.05,1489.0,365.0377,365.0377,364.5994,364.6194,1489.0
2025-01-21 13:50:00,366.08,366.39,366.08,366.38,1030.0,364.6492,364.958,364.6492,364.9481,1030.0
2025-01-21 14:00:00,366.26,366.55,366.16,366.47,2301.0,364.8285,365.1174,364.7289,365.0377,2301.0
2025-01-21 14:10:00,366.59,366.75,366.48,366.7,1653.0,365.1573,365.3166,365.0477,365.2668,1653.0
2025-01-21 14:20:00,366.6,366.9,366.43,366.86,5929.0,365.1672,365.466,364.9979,365.4262,5929.0
2025-01-21 14:30:00,366.86,367.08,366.4,366.4,3970.0,365.4262,365.6453,364.968,364.968,3970.0
2025-01-21 14:40:00,366.46,366.57,366.3,366.47,1000.0,365.0278,365.1373,364.8684,365.0377,1000.0
2025-01-21 14:50:00,366.48,366.84,366.47,366.79,4679.0,365.0477,365.4063,365.0377,365.3565,4679.0
2025-01-21 15:00:00,366.78,367.04,366.6,366.63,4568.0,365.3465,365.6055,365.1672,365.1971,4568.0
2025-01-21 15:10:00,366.64,367.14,366.5,367.13,7850.0,365.2071,365.7051,365.0676,365.6951,7850.0
2025-01-21 15:20:00,367.15,367.22,366.66,367.09,11190.0,365.7151,365.7848,365.227,365.6553,11190.0
2025-01-21 15:30:00,367.01,367.4,366.82,367.13,7389.0,365.5756,365.9641,365.3864,365.6951,7389.0
2025-01-21 15:40:00,366.93,367.33,366.83,367.33,7932.0,365.4959,365.8944,365.3963,365.8944,7932.0
2025-01-21 15:50:00,367.35,368.34,367.32,368.05,40610.0,365.9143,366.9004,365.8844,366.6115,40610.0
2025-01-22 09:30:00,368.16,368.99,365.66,365.66,10873.0,366.7211,367.5479,364.2309,364.2309,10873.0
2025-01-22 09:40:00,366.29,366.3,365.62,365.72,1028.0,364.8584,364.8684,364.191,364.2907,1028.0
2025-01-22 09:50:00,366.34,366.34,365.15,365.97,4599.0,364.9082,364.9082,363.7229,364.5397,4599.0
2025-01-22 10:00:00,365.86,367.04,365.85,367.04,4691.0,364.4301,365.6055,364.4201,365.6055,4691.0
2025-01-22 10:10:00,366.63,367.86,366.62,367.69,7290.0,365.1971,366.4223,365.1871,366.253,7290.0
2025-01-22 10:20:00,367.99,369.11,367.6,369.11,13029.0,366.5518,367.6674,366.1633,367.6674,13029.0
2025-01-22 10:30:00,368.82,368.96,368.33,368.9,14204.0,367.3785,367.518,366.8905,367.4582,14204.0
2025-01-22 10:40:00,368.78,369.33,368.57,368.58,2908.0,367.3387,367.8865,367.1295,367.1395,2908.0
2025-01-22 10:50:00,368.68,369.83,368.67,369.83,8262.0,367.2391,368.3846,367.2291,368.3846,8262.0
2025-01-22 11:00:00,370.01,370.78,369.35,369.36,10813.0,368.5639,369.3309,367.9065,367.9164,10813.0
2025-01-22 11:10:00,369.39,369.55,368.84,369.41,3229.0,367.9463,368.1057,367.3985,367.9662,3229.0
2025-01-22 11:20:00,368.81,369.86,368.58,369.86,13938.0,367.3686,368.4145,367.1395,368.4145,13938.0
2025-01-22 11:30:00,369.89,370.04,369.04,369.33,2328.0,368.4444,368.5938,367.5977,367.8865,2328.0
2025-01-22 11:40:00,369.53,369.62,369.0,369.14,2836.0,368.0858,368.1754,367.5578,367.6973,2836.0
2025-01-22 11:50:00,369.32,369.61,368.86,369.39,5801.0,367.8766,368.1655,367.4184,367.9463,5801.0
2025-01-22 12:00:00,369.16,369.16,368.59,368.81,13629.0,367.7172,367.7172,367.1494,367.3686,13629.0
2025-01-22 12:10:00,368.76,368.87,368.02,368.31,2779.0,367.3188,367.4283,366.5817,366.8705,2779.0
2025-01-22 12:20:00,368.43,368.54,368.15,368.3,820.0,366.9901,367.0996,366.7112,366.8606,820.0
2025-01-22 12:30:00,368.31,368.91,368.3,368.78,3585.0,366.8705,367.4682,366.8606,367.3387,3585.0
2025-01-22 12:40:00,368.78,369.08,368.53,368.89,8056.0,367.3387,367.6375,367.0897,367.4483,8056.0
2025-01-22 12:50:00,368.82,368.82,368.46,368.78,10892.0,367.3785,367.3785,367.0199,367.3387,10892.0
2025-01-22 13:00:00,368.65,368.78,368.45,368.51,14134.0,367.2092,367.3387,367.01,367.0698,14134.0
2025-01-22 13:10:00,368.51,368.9,368.51,368.9,2463.0,367.0698,367.4582,367.0698,367.4582,2463.0
2025-01-22 13:20:00,368.78,369.12,368.77,369.06,1503.0,367.3387,367.6774,367.3287,367.6176,1503.0
2025-01-22 13:30:00,369.17,369.23,368.61,368.66,5378.0,367.7272,367.7869,367.1694,367.2192,5378.0
2025-01-22 13:40:00,368.78,368.94,368.71,368.77,1974.0,367.3387,367.4981,367.269,367.3287,1974.0
2025-01-22 13:50:00,368.72,368.91,368.4,368.63,3053.0,367.2789,367.4682,366.9602,367.1893,3053.0
2025-01-22 14:00:00,368.86,369.3,368.61,369.05,5834.0,367.4184,367.8567,367.1694,367.6076,5834.0
2025-01-22 14:10:00,369.05,369.23,368.43,368.43,3629.0,367.6076,367.7869,366.9901,366.9901,3629.0
2025-01-22 14:20:00,368.73,369.05,368.73,368.95,1883.0,367.2889,367.6076,367.2889,367.508,1883.0
2025-01-22 14:30:00,368.95,369.62,368.95,369.4,5136.0,367.508,368.1754,367.508,367.9563,5136.0
2025-01-22 14:40:00,369.4,369.74,369.15,369.15,9128.0,367.9563,368.2949,367.7072,367.7072,9128.0
2025-01-22 14:50:00,369.04,369.75,368.92,369.62,10984.0,367.5977,368.3049,367.4781,368.1754,10984.0
2025-01-22 15:00:00,369.52,370.09,369.51,369.88,9861.0,368.0758,368.6436,368.0658,368.4344,9861.0
2025-01-22 15:10:00,369.98,370.18,369.67,369.67,6300.0,368.534,368.7332,368.2252,368.2252,6300.0
2025-01-22 15:20:00,369.78,369.9,369.24,369.46,4495.0,368.3348,368.4543,367.7969,368.016,4495.0
2025-01-22 15:30:00,369.23,369.23,368.05,368.34,10437.0,367.7869,367.7869,366.6115,366.9004,10437.0
2025-01-22 15:40:00,368.26,368.26,367.36,367.5,12450.0,366.8207,366.8207,365.9242,366.0637,12450.0
2025-01-22 15:50:00,367.46,367.74,366.87,367.31,43008.0,366.0239,366.3028,365.4362,365.8744,43008.0
2025-01-23 09:30:00,367.81,368.71,366.77,367.16,8734.0,366.3725,367.269,365.3366,365.725,8734.0
2025-01-23 09:40:00,367.17,368.08,367.16,367.33,2824.0,365.735,366.6414,365.725,365.8944,2824.0
2025-01-23 09:50:00,367.33,367.78,367.22,367.34,2684.0,365.8944,366.3426,365.7848,365.9043,2684.0
2025-01-23 10:00:00,367.51,367.55,366.77,366.87,6142.0,366.0737,366.1135,365.3366,365.4362,6142.0
2025-01-23 10:10:00,366.87,366.87,366.21,366.59,4665.0,365.4362,365.4362,364.7787,365.1573,4665.0
2025-01-23 10:20:00,366.56,366.56,365.68,365.69,4945.0,365.1274,365.1274,364.2508,364.2608,4945.0
2025-01-23 10:30:00,365.68,366.0,365.21,365.22,16478.0,364.2508,364.5696,363.7826,363.7926,16478.0
2025-01-23 10:40:00,365.28,365.98,365.09,365.98,3418.0,363.8524,364.5496,363.6631,364.5496,3418.0
2025-01-23 10:50:00,365.76,366.3,365.6,365.64,11974.0,364.3305,364.8684,364.1711,364.211,11974.0
2025-01-23 11:00:00,366.12,366.3,365.82,365.93,2668.0,364.6891,364.8684,364.3903,364.4998,2668.0
2025-01-23 11:10:00,365.66,366.51,365.66,366.51,2473.0,364.2309,365.0776,364.2309,365.0776,2473.0
2025-01-23 11:20:00,366.89,366.89,366.07,366.41,1845.0,365.4561,365.4561,364.6393,364.978,1845.0
2025-01-23 11:30:00,366.38,366.44,365.59,365.8,5778.0,364.9481,365.0078,364.1612,364.3703,5778.0
2025-01-23 11:40:00,365.8,365.8,365.21,365.35,2323.0,364.3703,364.3703,363.7826,363.9221,2323.0
2025-01-23 11:50:00,365.35,365.79,365.34,365.5,2109.0,363.9221,364.3604,363.9121,364.0715,2109.0
2025-01-23 12:00:00,365.21,365.86,365.21,365.41,1899.0,363.7826,364.4301,363.7826,363.9819,1899.0
2025-01-23 12:10:00,365.64,365.91,365.54,365.68,3167.0,364.211,364.4799,364.1114,364.2508,3167.0
2025-01-23 12:20:00,365.64,365.75,364.89,364.89,5358.0,364.211,364.3205,363.4639,363.4639,5358.0
2025-01-23 12:30:00,365.09,365.32,364.81,364.81,2886.0,363.6631,363.8922,363.3842,363.3842,2886.0
2025-01-23 12:40:00,364.99,365.01,364.77,364.8,1808.0,363.5635,363.5834,363.3444,363.3743,1808.0
2025-01-23 12:50:00,364.52,364.75,364.49,364.49,1866.0,363.0953,363.3244,363.0655,363.0655,1866.0
2025-01-23 13:00:00,364.59,364.67,363.93,363.94,4968.0,363.1651,363.2448,362.5077,362.5176,4968.0
2025-01-23 13:10:00,363.94,364.1,362.36,362.36,12461.0,362.5176,362.677,360.9438,360.9438,12461.0
2025-01-23 13:20:00,362.53,362.75,360.75,361.47,49152.0,361.1131,361.3323,359.3401,360.0573,49152.0
2025-01-23 13:30:00,361.62,362.16,361.48,361.82,9893.0,360.2067,360.7446,360.0672,360.4059,9893.0
2025-01-23 13:40:00,361.78,362.59,361.68,362.5,7952.0,360.3661,361.1729,360.2664,361.0832,7952.0
2025-01-23 13:50:00,362.58,362.75,362.44,362.58,4193.0,361.1629,361.3323,361.0235,361.1629,4193.0
2025-01-23 14:00:00,362.54,362.87,362.42,362.71,20210.0,361.1231,361.4518,361.0036,361.2924,20210.0
2025-01-23 14:10:00,362.67,363.0,362.46,362.46,3840.0,361.2526,361.5813,361.0434,361.0434,3840.0
2025-01-23 14:20:00,362.32,362.64,362.32,362.48,2351.0,360.9039,361.2227,360.9039,361.0633,2351.0
2025-01-23 14:30:00,362.48,363.0,362.48,362.81,18561.0,361.0633,361.5813,361.0633,361.392,18561.0
2025-01-23 14:40:00,362.88,362.99,362.72,362.92,7358.0,361.4618,361.5713,361.3024,361.5016,7358.0
2025-01-23 14:50:00,362.82,362.85,362.07,362.07,3927.0,361.402,361.4319,360.6549,360.6549,3927.0
2025-01-23 15:00:00,362.22,363.27,362.07,363.08,26763.0,360.8043,361.8502,360.6549,361.661,26763.0
2025-01-23 15:10:00,363.08,363.91,363.07,363.41,20603.0,361.661,362.4877,361.651,361.9897,20603.0
2025-01-23 15:20:00,363.41,363.93,363.41,363.6,11126.0,361.9897,362.5077,361.9897,362.1789,11126.0
2025-01-23 15:30:00,363.59,363.72,363.55,363.61,9837.0,362.169,362.2985,362.1291,362.1889,9837.0
2025-01-23 15:40:00,363.61,364.28,363.49,364.28,28156.0,362.1889,362.8563,362.0694,362.8563,28156.0
2025-01-23 15:50:00,364.18,364.66,363.65,364.58,87480.0,362.7567,363.2348,362.2287,363.1551,87480.0
2025-01-24 09:30:00,363.58,364.29,363.58,363.72,5129.0,362.159,362.8662,362.159,362.2985,5129.0
2025-01-24 09:40:00,363.72,364.68,363.19,363.88,13915.0,362.2985,363.2547,361.7705,362.4578,13915.0
2025-01-24 09:50:00,363.89,364.58,363.65,364.07,7883.0,362.4678,363.1551,362.2287,362.6471,7883.0
2025-01-24 10:00:00,364.37,365.15,364.0,365.08,19088.0,362.9459,363.7229,362.5774,363.6532,19088.0
2025-01-24 10:10:00,365.3,365.39,364.6,365.39,2989.0,363.8723,363.9619,363.175,363.9619,2989.0
2025-01-24 10:20:00,365.49,365.49,365.05,365.3,5304.0,364.0616,364.0616,363.6233,363.8723,5304.0
2025-01-24 10:30:00,365.3,365.62,365.09,365.59,2263.0,363.8723,364.191,363.6631,364.1612,2263.0
2025-01-24 10:40:00,365.5,365.97,365.49,365.83,5259.0,364.0715,364.5397,364.0616,364.4002,5259.0
2025-01-24 10:50:00,365.83,366.24,365.81,366.11,14349.0,364.4002,364.8086,364.3803,364.6791,14349.0
2025-01-24 11:00:00,365.98,366.79,365.85,366.48,4154.0,364.5496,365.3565,364.4201,365.0477,4154.0
2025-01-24 11:10:00,366.53,367.2,366.2,367.19,4489.0,365.0975,365.7649,364.7688,365.7549,4489.0
2025-01-24 11:20:00,367.08,367.12,366.59,366.81,6996.0,365.6453,365.6852,365.1573,365.3764,6996.0
2025-01-24 11:30:00,366.81,367.08,366.81,367.06,3005.0,365.3764,365.6453,365.3764,365.6254,3005.0
2025-01-24 11:40:00,367.06,367.21,366.71,367.21,2525.0,365.6254,365.7748,365.2768,365.7748,2525.0
2025-01-24 11:50:00,367.21,367.45,367.21,367.36,2795.0,365.7748,366.0139,365.7748,365.9242,2795.0
2025-01-24 12:00:00,367.36,367.36,366.96,366.96,6111.0,365.9242,365.9242,365.5258,365.5258,6111.0
2025-01-24 12:10:00,366.96,367.2,366.55,367.2,4816.0,365.5258,365.7649,365.1174,365.7649,4816.0
2025-01-24 12:20:00,367.23,367.32,367.0,367.31,2290.0,365.7948,365.8844,365.5657,365.8744,2290.0
2025-01-24 12:30:00,367.31,367.61,367.15,367.49,3311.0,365.8744,366.1733,365.7151,366.0537,3311.0
2025-01-24 12:40:00,367.54,367.79,367.35,367.58,684.0,366.1035,366.3526,365.9143,366.1434,684.0
2025-01-24 12:50:00,367.38,367.83,367.3,367.83,2776.0,365.9442,366.3924,365.8645,366.3924,2776.0
2025-01-24 13:00:00,367.82,367.91,367.49,367.91,2748.0,366.3824,366.4721,366.0537,366.4721,2748.0
2025-01-24 13:10:00,367.82,368.36,367.82,367.98,4737.0,366.3824,366.9203,366.3824,366.5418,4737.0
2025-01-24 13:20:00,368.1,368.2,367.9,368.14,2025.0,366.6614,366.761,366.4621,366.7012,2025.0
2025-01-24 13:30:00,368.16,368.41,368.16,368.39,3624.0,366.7211,366.9701,366.7211,366.9502,3624.0
2025-01-24 13:40:00,368.39,368.63,368.34,368.45,2217.0,366.9502,367.1893,366.9004,367.01,2217.0
2025-01-24 13:50:00,368.44,368.56,368.43,368.5,1479.0,367.0,367.1196,366.9901,367.0598,1479.0
2025-01-24 14:00:00,368.48,368.73,368.47,368.54,5933.0,367.0399,367.2889,367.0299,367.0996,5933.0
2025-01-24 14:10:00,368.55,368.84,368.14,368.84,5261.0,367.1096,367.3985,366.7012,367.3985,5261.0
2025-01-24 14:20:00,368.93,369.15,368.45,369.1,11122.0,367.4881,367.7072,367.01,367.6574,11122.0
2025-01-24 14:30:00,368.84,369.28,368.68,368.82,3326.0,367.3985,367.8367,367.2391,367.3785,3326.0
2025-01-24 14:40:00,368.84,368.87,368.64,368.65,6131.0,367.3985,367.4283,367.1992,367.2092,6131.0
2025-01-24 14:50:00,368.65,368.76,368.38,368.65,5940.0,367.2092,367.3188,366.9403,367.2092,5940.0
2025-01-24 15:00:00,368.68,368.83,368.48,368.57,12069.0,367.2391,367.3885,367.0399,367.1295,12069.0
2025-01-24 15:10:00,368.58,368.99,368.33,368.7,4387.0,367.1395,367.5479,366.8905,367.259,4387.0
2025-01-24 15:20:00,368.71,368.71,368.32,368.61,3863.0,367.269,367.269,366.8805,367.1694,3863.0
2025-01-24 15:30:00,368.7,368.75,368.17,368.5,5641.0,367.259,367.3088,366.7311,367.0598,5641.0
2025-01-24 15:40:00,368.38,368.86,368.25,368.77,9076.0,366.9403,367.4184,366.8108,367.3287,9076.0
2025-01-24 15:50:00,368.96,369.35,368.61,369.14,40248.0,367.518,367.9065,367.1694,367.6973,40248.0
2025-01-27 09:30:00,371.0,373.37,370.08,373.15,21397.0,369.55,371.9108,368.6336,371.6916,21397.0
2025-01-27 09:40:00,372.98,372.98,368.91,369.73,8421.0,371.5223,371.5223,367.4682,368.285,8421.0
2025-01-27 09:50:00,369.66,370.38,369.15,370.06,8563.0,368.2153,368.9324,367.7072,368.6137,8563.0
2025-01-27 10:00:00,369.72,371.91,369.72,371.67,13579.0,368.275,370.4565,368.275,370.2174,13579.0
2025-01-27 10:10:00,371.67,372.33,371.59,372.14,17420.0,370.2174,370.8748,370.1377,370.6856,17420.0
2025-01-27 10:20:00,372.0,373.15,371.98,372.63,10882.0,370.5461,371.6916,370.5262,371.1736,10882.0
2025-01-27 10:30:00,372.62,372.64,371.99,372.03,4144.0,371.1637,371.1836,370.5361,370.576,4144.0
2025-01-27 10:40:00,372.24,372.59,371.98,372.43,3243.0,370.7852,371.1338,370.5262,370.9744,3243.0
2025-01-27 10:50:00,372.12,372.69,372.12,372.42,3419.0,370.6656,371.2334,370.6656,370.9645,3419.0
2025-01-27 11:00:00,372.33,373.22,371.95,373.22,3160.0,370.8748,371.7613,370.4963,371.7613,3160.0
2025-01-27 11:10:00,373.37,373.71,373.12,373.47,2104.0,371.9108,372.2494,371.6617,372.0104,2104.0
2025-01-27 11:20:00,373.64,374.35,373.43,374.35,3446.0,372.1797,372.8869,371.9705,372.8869,3446.0
2025-01-27 11:30:00,374.19,374.75,374.04,374.75,8229.0,372.7276,373.2854,372.5781,373.2854,8229.0
2025-01-27 11:40:00,374.68,375.0,374.34,374.46,7663.0,373.2156,373.5344,372.877,372.9965,7663.0
2025-01-27 11:50:00,374.27,374.35,373.73,374.17,4276.0,372.8072,372.8869,372.2693,372.7076,4276.0
2025-01-27 12:00:00,374.17,374.23,373.27,373.51,5405.0,372.7076,372.7674,371.8111,372.0502,5405.0
2025-01-27 12:10:00,373.68,374.08,373.68,373.87,2615.0,372.2195,372.618,372.2195,372.4088,2615.0
2025-01-27 12:20:00,373.99,374.38,373.87,374.38,4901.0,372.5283,372.9168,372.4088,372.9168,4901.0
2025-01-27 12:30:00,374.33,375.0,374.19,374.91,4644.0,372.867,373.5344,372.7276,373.4447,4644.0
2025-01-27 12:40:00,374.86,375.25,374.73,374.73,3985.0,373.3949,373.7834,373.2654,373.2654,3985.0
2025-01-27 12:50:00,374.88,374.89,374.52,374.53,2104.0,373.4149,373.4248,373.0563,373.0662,2104.0
2025-01-27 13:00:00,374.15,374.39,374.14,374.32,1479.0,372.6877,372.9268,372.6777,372.857,1479.0
2025-01-27 13:10:00,374.24,374.47,374.16,374.36,2771.0,372.7774,373.0065,372.6977,372.8969,2771.0
2025-01-27 13:20:00,374.36,374.54,373.98,374.4,1800.0,372.8969,373.0762,372.5184,372.9367,1800.0
2025-01-27 13:30:00,374.44,374.71,374.11,374.26,1302.0,372.9766,373.2455,372.6479,372.7973,1302.0
2025-01-27 13:40:00,374.02,374.55,373.94,374.53,4251.0,372.5582,373.0861,372.4785,373.0662,4251.0
2025-01-27 13:50:00,374.25,374.64,374.25,374.64,3812.0,372.7873,373.1758,372.7873,373.1758,3812.0
2025-01-27 14:00:00,374.64,374.79,374.52,374.75,2556.0,373.1758,373.3252,373.0563,373.2854,2556.0
2025-01-27 14:10:00,374.6,375.41,374.57,375.41,5623.0,373.1359,373.9428,373.1061,373.9428,5623.0
2025-01-27 14:20:00,375.4,376.15,375.39,376.12,9468.0,373.9328,374.6799,373.9229,374.65,9468.0
2025-01-27 14:30:00,376.13,376.86,376.04,376.84,6311.0,374.66,375.3871,374.5703,375.3672,6311.0
2025-01-27 14:40:00,376.7,376.99,376.66,376.88,9839.0,375.2277,375.5166,375.1879,375.407,9839.0
2025-01-27 14:50:00,376.9,377.22,376.66,377.04,9251.0,375.427,375.7457,375.1879,375.5664,9251.0
2025-01-27 15:00:00,377.04,377.65,375.78,376.1,16126.0,375.5664,376.174,374.3113,374.6301,16126.0
2025-01-27 15:10:00,376.09,376.25,375.95,376.09,7397.0,374.6201,374.7795,374.4807,374.6201,7397.0
2025-01-27 15:20:00,376.06,376.42,375.92,376.17,6174.0,374.5902,374.9488,374.4508,374.6998,6174.0
2025-01-27 15:30:00,375.91,376.0,375.29,375.33,7258.0,374.4408,374.5305,373.8233,373.8631,7258.0
2025-01-27 15:40:00,375.4,375.96,375.23,375.37,13965.0,373.9328,374.4906,373.7635,373.9029,13965.0
2025-01-27 15:50:00,375.37,377.09,375.37,376.8,110061.0,373.9029,375.6162,373.9029,375.3274,110061.0
2025-01-28 09:30:00,377.62,377.62,374.6,377.44,18946.0,376.1441,376.1441,373.1359,375.9648,18946.0
2025-01-28 09:40:00,377.47,377.47,375.88,376.22,8011.0,375.9947,375.9947,374.4109,374.7496,8011.0
2025-01-28 09:50:00,375.88,376.2,375.43,375.55,5756.0,374.4109,374.7297,373.9627,374.0822,5756.0
2025-01-28 10:00:00,375.3,376.03,375.15,375.31,6393.0,373.8332,374.5604,373.6838,373.8432,6393.0
2025-01-28 10:10:00,375.24,375.24,373.62,373.63,10624.0,373.7734,373.7734,372.1598,372.1697,10624.0
2025-01-28 10:20:00,373.48,373.98,373.0,373.46,8868.0,372.0203,372.5184,371.5422,372.0004,8868.0
2025-01-28 10:30:00,373.12,373.22,372.7,372.83,6451.0,371.6617,371.7613,371.2434,371.3729,6451.0
2025-01-28 10:40:00,373.11,373.43,372.83,373.18,18785.0,371.6518,371.9705,371.3729,371.7215,18785.0
2025-01-28 10:50:00,373.42,374.57,373.36,374.1,7592.0,371.9606,373.1061,371.9008,372.6379,7592.0
2025-01-28 11:00:00,374.0,374.27,373.55,373.63,15202.0,372.5383,372.8072,372.0901,372.1697,15202.0
2025-01-28 11:10:00,373.61,374.02,373.06,373.06,5508.0,372.1498,372.5582,371.602,371.602,5508.0
2025-01-28 11:20:00,373.06,373.06,371.85,372.14,20553.0,371.602,371.602,370.3967,370.6856,20553.0
2025-01-28 11:30:00,372.08,372.37,371.73,372.24,10455.0,370.6258,370.9147,370.2772,370.7852,10455.0
2025-01-28 11:40:00,372.27,372.34,371.9,372.24,5181.0,370.8151,370.8848,370.4465,370.7852,5181.0
2025-01-28 11:50:00,372.12,372.21,371.55,371.74,9209.0,370.6656,370.7553,370.0979,370.2871,9209.0
2025-01-28 12:00:00,371.8,371.81,371.27,371.69,7858.0,370.3469,370.3569,369.819,370.2373,7858.0
2025-01-28 12:10:00,371.69,371.86,370.91,371.14,8170.0,370.2373,370.4067,369.4604,369.6895,8170.0
2025-01-28 12:20:00,371.01,371.01,370.6,370.63,1800.0,369.56,369.56,369.1516,369.1815,1800.0
2025-01-28 12:30:00,370.69,371.16,370.31,370.73,5448.0,369.2412,369.7094,368.8627,369.2811,5448.0
2025-01-28 12:40:00,370.73,371.17,370.31,371.05,8140.0,369.2811,369.7194,368.8627,369.5998,8140.0
2025-01-28 12:50:00,371.22,371.39,371.11,371.31,7000.0,369.7692,369.9385,369.6596,369.8588,7000.0
2025-01-28 13:00:00,371.33,371.87,371.15,371.75,8597.0,369.8787,370.4166,369.6994,370.2971,8597.0
2025-01-28 13:10:00,371.74,372.09,371.62,372.08,4323.0,370.2871,370.6358,370.1676,370.6258,4323.0
2025-01-28 13:20:00,372.0,372.15,371.58,371.59,6555.0,370.5461,370.6955,370.1278,370.1377,6555.0
2025-01-28 13:30:00,371.64,371.79,371.36,371.47,8079.0,370.1875,370.3369,369.9086,370.0182,8079.0
2025-01-28 13:40:00,371.34,371.56,371.15,371.24,14218.0,369.8887,370.1078,369.6994,369.7891,14218.0
2025-01-28 13:50:00,371.07,371.16,370.9,370.92,3631.0,369.6197,369.7094,369.4504,369.4703,3631.0
2025-01-28 14:00:00,370.92,371.02,370.27,371.02,24737.0,369.4703,369.5699,368.8229,369.5699,24737.0
2025-01-28 14:10:00,370.92,370.92,370.64,370.65,6296.0,369.4703,369.4703,369.1914,369.2014,6296.0
2025-01-28 14:20:00,370.45,371.1,370.33,371.09,27849.0,369.0022,369.6496,368.8826,369.6397,27849.0
2025-01-28 14:30:00,371.14,371.14,370.95,371.08,2356.0,369.6895,369.6895,369.5002,369.6297,2356.0
2025-01-28 14:40:00,371.2,371.27,370.68,370.79,3858.0,369.7492,369.819,369.2313,369.3408,3858.0
2025-01-28 14:50:00,370.79,371.35,370.78,371.31,5756.0,369.3408,369.8987,369.3309,369.8588,5756.0
2025-01-28 15:00:00,371.29,371.31,370.97,370.98,12360.0,369.8389,369.8588,369.5201,369.5301,12360.0
2025-01-28 15:10:00,371.07,371.68,370.89,371.63,19714.0,369.6197,370.2274,369.4404,370.1776,19714.0
2025-01-28 15:20:00,371.67,371.68,370.88,370.89,18821.0,370.2174,370.2274,369.4305,369.4404,18821.0
2025-01-28 15:30:00,370.94,371.0,370.6,371.0,21035.0,369.4903,369.55,369.1516,369.55,21035.0
2025-01-28 15:40:00,371.06,371.6,371.03,371.52,23997.0,369.6098,370.1477,369.5799,370.068,23997.0
2025-01-28 15:50:00,371.65,372.27,371.29,371.37,102779.0,370.1975,370.8151,369.8389,369.9186,102779.0
2025-01-29 09:30:00,370.21,371.51,369.4,369.4,16284.0,368.7631,370.058,367.9563,367.9563,16284.0
2025-01-29 09:40:00,369.65,370.48,369.03,369.23,27880.0,368.2053,369.0321,367.5877,367.7869,27880.0
2025-01-29 09:50:00,369.21,369.55,368.27,369.27,11658.0,367.767,368.1057,366.8307,367.8268,11658.0
2025-01-29 10:00:00,369.3,369.44,368.35,369.02,14440.0,367.8567,367.9961,366.9104,367.5778,14440.0
2025-01-29 10:10:00,368.97,369.45,368.4,368.71,14544.0,367.528,368.0061,366.9602,367.269,14544.0
2025-01-29 10:20:00,368.48,369.29,368.41,369.13,13099.0,367.0399,367.8467,366.9701,367.6873,13099.0
2025-01-29 10:30:00,368.95,369.16,368.55,369.16,8135.0,367.508,367.7172,367.1096,367.7172,8135.0
2025-01-29 10:40:00,369.33,369.69,368.89,369.27,14445.0,367.8865,368.2451,367.4483,367.8268,14445.0
2025-01-29 10:50:00,369.07,369.33,368.87,369.24,13378.0,367.6276,367.8865,367.4283,367.7969,13378.0
2025-01-29 11:00:00,369.23,370.1,369.06,370.01,13393.0,367.7869,368.6535,367.6176,368.5639,13393.0
2025-01-29 11:10:00,370.0,370.56,369.87,370.38,14106.0,368.5539,369.1117,368.4244,368.9324,14106.0
2025-01-29 11:20:00,370.29,370.37,369.77,369.85,3438.0,368.8428,368.9225,368.3248,368.4045,3438.0
2025-01-29 11:30:00,369.87,370.06,369.63,369.84,8838.0,368.4244,368.6137,368.1854,368.3946,8838.0
2025-01-29 11:40:00,369.52,369.95,369.29,369.75,4570.0,368.0758,368.5041,367.8467,368.3049,4570.0
2025-01-29 11:50:00,369.9,370.15,369.77,369.93,6379.0,368.4543,368.7033,368.3248,368.4842,6379.0
2025-01-29 12:00:00,369.74,370.18,369.56,369.91,4765.0,368.2949,368.7332,368.1156,368.4643,4765.0
2025-01-29 12:10:00,369.89,370.22,369.82,369.87,5421.0,368.4444,368.7731,368.3746,368.4244,5421.0
2025-01-29 12:20:00,369.97,369.98,369.68,369.68,5818.0,368.524,368.534,368.2352,368.2352,5818.0
2025-01-29 12:30:00,369.63,369.92,369.63,369.69,2159.0,368.1854,368.4742,368.1854,368.2451,2159.0
2025-01-29 12:40:00,369.72,369.78,369.5,369.55,1400.0,368.275,368.3348,368.0559,368.1057,1400.0
2025-01-29 12:50:00,369.73,369.94,369.54,369.69,4416.0,368.285,368.4942,368.0957,368.2451,4416.0
2025-01-29 13:00:00,369.75,369.77,369.15,369.52,8739.0,368.3049,368.3248,367.7072,368.0758,8739.0
2025-01-29 13:10:00,369.46,369.78,369.42,369.66,5899.0,368.016,368.3348,367.9762,368.2153,5899.0
2025-01-29 13:20:00,369.73,369.89,369.57,369.75,6223.0,368.285,368.4444,368.1256,368.3049,6223.0
2025-01-29 13:30:00,369.8,369.84,369.45,369.47,8890.0,368.3547,368.3946,368.0061,368.026,8890.0
2025-01-29 13:40:00,369.46,369.75,369.2,369.36,4202.0,368.016,368.3049,367.7571,367.9164,4202.0
2025-01-29 13:50:00,369.36,369.64,368.83,368.84,3085.0,367.9164,368.1953,367.3885,367.3985,3085.0
2025-01-29 14:00:00,369.09,369.09,367.79,367.81,5449.0,367.6475,367.6475,366.3526,366.3725,5449.0
2025-01-29 14:10:00,367.76,367.85,367.58,367.58,3214.0,366.3227,366.4123,366.1434,366.1434,3214.0
2025-01-29 14:20:00,367.71,367.95,367.37,367.88,12914.0,366.2729,366.5119,365.9342,366.4422,12914.0
2025-01-29 14:30:00,367.99,368.7,367.69,368.7,7445.0,366.5518,367.259,366.253,367.259,7445.0
2025-01-29 14:40:00,368.54,368.7,367.89,368.3,14676.0,367.0996,367.259,366.4522,366.8606,14676.0
2025-01-29 14:50:00,368.21,368.4,368.05,368.23,4910.0,366.7709,366.9602,366.6115,366.7908,4910.0
2025-01-29 15:00:00,368.13,368.14,367.52,367.87,8243.0,366.6912,366.7012,366.0836,366.4323,8243.0
2025-01-29 15:10:00,367.88,368.63,367.66,368.05,10505.0,366.4422,367.1893,366.2231,366.6115,10505.0
2025-01-29 15:20:00,368.18,368.63,367.96,368.05,11164.0,366.741,367.1893,366.5219,366.6115,11164.0
2025-01-29 15:30:00,368.07,368.3,367.5,367.72,15002.0,366.6315,366.8606,366.0637,366.2828,15002.0
2025-01-29 15:40:00,367.48,367.78,367.33,367.71,15350.0,366.0438,366.3426,365.8944,366.2729,15350.0
2025-01-29 15:50:00,367.41,368.04,366.35,366.67,100889.0,365.9741,366.6016,364.9182,365.2369,100889.0
2025-01-30 09:30:00,369.71,370.54,365.39,370.09,47515.0,368.2651,369.0918,363.9619,368.6436,47515.0
2025-01-30 09:40:00,369.87,370.88,369.06,369.21,18267.0,368.4244,369.4305,367.6176,367.767,18267.0
2025-01-30 09:50:00,369.47,370.13,369.0,369.15,28362.0,368.026,368.6834,367.5578,367.7072,28362.0
2025-01-30 10:00:00,369.35,369.99,367.56,367.89,30627.0,367.9065,368.544,366.1235,366.4522,30627.0
2025-01-30 10:10:00,367.97,368.72,367.96,368.5,11274.0,366.5319,367.2789,366.5219,367.0598,11274.0
2025-01-30 10:20:00,368.63,369.06,368.23,368.88,19177.0,367.1893,367.6176,366.7908,367.4383,19177.0
2025-01-30 10:30:00,368.88,369.53,368.69,369.31,22895.0,367.4383,368.0858,367.249,367.8666,22895.0
2025-01-30 10:40:00,369.32,369.48,368.13,369.28,42141.0,367.8766,368.036,366.6912,367.8367,42141.0
2025-01-30 10:50:00,369.36,369.44,367.84,368.75,212818.0,367.9164,367.9961,366.4024,367.3088,212818.0
2025-01-30 11:00:00,368.68,368.75,367.91,368.03,51984.0,367.2391,367.3088,366.4721,366.5916,51984.0
2025-01-30 11:10:00,368.04,368.25,367.72,367.8,18234.0,366.6016,366.8108,366.2828,366.3625,18234.0
2025-01-30 11:20:00,367.79,367.94,367.0,367.37,157140.0,366.3526,366.502,365.5657,365.9342,157140.0
2025-01-30 11:30:00,367.46,368.43,367.25,368.08,110418.0,366.0239,366.9901,365.8147,366.6414,110418.0
2025-01-30 11:40:00,368.66,369.91,368.66,369.14,11458.0,367.2192,368.4643,367.2192,367.6973,11458.0
2025-01-30 11:50:00,369.15,369.71,368.89,369.38,10302.0,367.7072,368.2651,367.4483,367.9364,10302.0
2025-01-30 12:00:00,369.59,370.03,369.44,369.57,11314.0,368.1455,368.5838,367.9961,368.1256,11314.0
2025-01-30 12:10:00,369.44,370.01,369.25,369.31,12151.0,367.9961,368.5639,367.8069,367.8666,12151.0
2025-01-30 12:20:00,369.41,369.61,369.15,369.41,12868.0,367.9662,368.1655,367.7072,367.9662,12868.0
2025-01-30 12:30:00,369.25,369.92,369.07,369.92,17006.0,367.8069,368.4742,367.6276,368.4742,17006.0
2025-01-30 12:40:00,370.05,370.05,369.59,369.71,7793.0,368.6037,368.6037,368.1455,368.2651,7793.0
2025-01-30 12:50:00,369.73,369.99,369.63,369.73,34332.0,368.285,368.544,368.1854,368.285,34332.0
2025-01-30 13:00:00,369.73,370.76,369.72,370.65,19492.0,368.285,369.311,368.275,369.2014,19492.0
2025-01-30 13:10:00,370.65,370.77,369.95,370.43,57916.0,369.2014,369.3209,368.5041,368.9822,57916.0
2025-01-30 13:20:00,370.5,371.44,370.49,371.25,25550.0,369.052,369.9883,369.042,369.799,25550.0
2025-01-30 13:30:00,371.33,372.16,371.27,372.13,25423.0,369.8787,370.7055,369.819,370.6756,25423.0
2025-01-30 13:40:00,372.03,372.03,371.6,371.78,8722.0,370.576,370.576,370.1477,370.327,8722.0
2025-01-30 13:50:00,371.78,372.05,371.25,371.25,8363.0,370.327,370.5959,369.799,369.799,8363.0
2025-01-30 14:00:00,371.34,371.66,370.83,371.1,26852.0,369.8887,370.2074,369.3807,369.6496,26852.0
2025-01-30 14:10:00,371.09,371.18,370.96,371.04,10965.0,369.6397,369.7293,369.5102,369.5899,10965.0
2025-01-30 14:20:00,370.94,371.32,370.88,371.18,15286.0,369.4903,369.8688,369.4305,369.7293,15286.0
2025-01-30 14:30:00,371.19,371.85,370.96,371.61,64040.0,369.7393,370.3967,369.5102,370.1576,64040.0
2025-01-30 14:40:00,371.65,371.65,371.21,371.33,6086.0,370.1975,370.1975,369.7592,369.8787,6086.0
2025-01-30 14:50:00,371.46,371.49,370.81,371.02,12489.0,370.0082,370.0381,369.3608,369.5699,12489.0
2025-01-30 15:00:00,370.94,370.94,370.22,370.52,43407.0,369.4903,369.4903,368.7731,369.0719,43407.0
2025-01-30 15:10:00,370.5,370.64,370.4,370.56,14505.0,369.052,369.1914,368.9524,369.1117,14505.0
2025-01-30 15:20:00,370.58,371.09,370.56,370.88,12682.0,369.1317,369.6397,369.1117,369.4305,12682.0
2025-01-30 15:30:00,370.89,370.98,370.02,370.05,38346.0,369.4404,369.5301,368.5738,368.6037,38346.0
2025-01-30 15:40:00,369.83,370.21,368.3,370.21,43567.0,368.3846,368.7631,366.8606,368.7631,43567.0
2025-01-30 15:50:00,370.27,372.15,369.69,371.89,218599.0,368.8229,370.6955,368.2451,370.4365,218599.0
2025-01-31 09:30:00,371.05,378.52,371.05,376.19,63186.0,369.5998,377.0406,369.5998,374.7197,63186.0
2025-01-31 09:40:00,376.19,376.45,370.58,371.94,47069.0,374.7197,374.9787,369.1317,370.4863,47069.0
2025-01-31 09:50:00,372.0,372.27,369.29,371.43,19016.0,370.5461,370.8151,367.8467,369.9783,19016.0
2025-01-31 10:00:00,371.18,372.06,370.57,372.03,17683.0,369.7293,370.6059,369.1217,370.576,17683.0
2025-01-31 10:10:00,371.81,374.97,371.65,374.62,19326.0,370.3569,373.5045,370.1975,373.1559,19326.0
2025-01-31 10:20:00,374.55,375.16,373.99,374.02,9033.0,373.0861,373.6938,372.5283,372.5582,9033.0
2025-01-31 10:30:00,374.0,374.85,373.56,373.64,14368.0,372.5383,373.385,372.1,372.1797,14368.0
2025-01-31 10:40:00,373.74,374.54,373.36,374.12,16241.0,372.2793,373.0762,371.9008,372.6578,16241.0
2025-01-31 10:50:00,374.27,374.92,373.77,374.17,11665.0,372.8072,373.4547,372.3092,372.7076,11665.0
2025-01-31 11:00:00,374.0,375.52,373.93,375.25,19843.0,372.5383,374.0524,372.4686,373.7834,19843.0
2025-01-31 11:10:00,375.25,375.71,374.11,374.35,25194.0,373.7834,374.2416,372.6479,372.8869,25194.0
2025-01-31 11:20:00,374.41,374.41,372.72,372.73,7365.0,372.9467,372.9467,371.2633,371.2733,7365.0
2025-01-31 11:30:00,373.01,373.24,372.4,372.69,7682.0,371.5522,371.7813,370.9445,371.2334,7682.0
2025-01-31 11:40:00,373.0,373.55,372.82,373.55,3907.0,371.5422,372.0901,371.3629,372.0901,3907.0
2025-01-31 11:50:00,373.58,374.03,373.25,373.78,8086.0,372.1199,372.5682,371.7912,372.3192,8086.0
2025-01-31 12:00:00,373.78,373.96,373.02,373.05,6688.0,372.3192,372.4985,371.5621,371.592,6688.0
2025-01-31 12:10:00,372.65,372.7,372.05,372.23,6837.0,371.1936,371.2434,370.5959,370.7752,6837.0
2025-01-31 12:20:00,372.45,373.05,372.45,372.75,3659.0,370.9944,371.592,370.9944,371.2932,3659.0
2025-01-31 12:30:00,372.8,373.18,372.61,372.75,5964.0,371.343,371.7215,371.1537,371.2932,5964.0
2025-01-31 12:40:00,372.6,372.94,372.0,372.1,12204.0,371.1438,371.4824,370.5461,370.6457,12204.0
2025-01-31 12:50:00,372.1,372.37,371.88,372.04,16759.0,370.6457,370.9147,370.4266,370.586,16759.0
2025-01-31 13:00:00,372.2,372.61,372.15,372.37,5498.0,370.7453,371.1537,370.6955,370.9147,5498.0
2025-01-31 13:10:00,372.44,372.64,371.95,372.07,5746.0,370.9844,371.1836,370.4963,370.6158,5746.0
2025-01-31 13:20:00,372.06,372.2,371.51,371.64,13041.0,370.6059,370.7453,370.058,370.1875,13041.0
2025-01-31 13:30:00,371.72,371.87,371.34,371.56,15753.0,370.2672,370.4166,369.8887,370.1078,15753.0
2025-01-31 13:40:00,371.58,371.77,371.25,371.42,11255.0,370.1278,370.317,369.799,369.9684,11255.0
2025-01-31 13:50:00,371.41,372.23,371.1,372.21,7066.0,369.9584,370.7752,369.6496,370.7553,7066.0
2025-01-31 14:00:00,372.2,372.2,370.55,370.66,8978.0,370.7453,370.7453,369.1018,369.2113,8978.0
2025-01-31 14:10:00,370.94,371.3,370.53,370.77,4482.0,369.4903,369.8488,369.0819,369.3209,4482.0
2025-01-31 14:20:00,370.76,370.76,370.09,370.42,5698.0,369.311,369.311,368.6436,368.9723,5698.0
2025-01-31 14:30:00,370.62,371.0,370.42,370.84,4380.0,369.1715,369.55,368.9723,369.3906,4380.0
2025-01-31 14:40:00,370.86,371.37,370.7,371.37,3345.0,369.4106,369.9186,369.2512,369.9186,3345.0
2025-01-31 14:50:00,371.43,372.07,371.13,372.0,8039.0,369.9783,370.6158,369.6795,370.5461,8039.0
2025-01-31 15:00:00,371.96,372.28,371.39,371.59,27964.0,370.5063,370.825,369.9385,370.1377,27964.0
2025-01-31 15:10:00,371.48,372.24,371.48,371.99,7959.0,370.0281,370.7852,370.0281,370.5361,7959.0
2025-01-31 15:20:00,372.11,372.57,371.95,372.36,17520.0,370.6557,371.1139,370.4963,370.9047,17520.0
2025-01-31 15:30:00,372.37,372.41,371.18,371.31,11550.0,370.9147,370.9545,369.7293,369.8588,11550.0
2025-01-31 15:40:00,371.3,372.03,371.0,372.03,13594.0,369.8488,370.576,369.55,370.576,13594.0
2025-01-31 15:50:00,372.05,372.35,370.86,371.11,70052.0,370.5959,370.8947,369.4106,369.6596,70052.0
2025-02-03 09:30:00,370.08,372.24,369.77,370.08,19964.0,369.2974,371.4528,368.988,369.2974,19964.0
2025-02-03 09:40:00,370.08,370.2,367.63,368.5,8268.0,369.2974,369.4171,366.8525,367.7207,8268.0
2025-02-03 09:50:00,368.36,368.38,366.46,366.47,10842.0,367.581,367.601,365.685,365.695,10842.0
2025-02-03 10:00:00,366.0,366.79,365.49,365.83,8611.0,365.226,366.0143,364.7171,365.0564,8611.0
2025-02-03 10:10:00,365.55,366.16,365.44,365.72,6046.0,364.7769,365.3857,364.6672,364.9466,6046.0
2025-02-03 10:20:00,365.71,366.76,365.59,366.08,10336.0,364.9366,365.9844,364.8169,365.3058,10336.0
2025-02-03 10:30:00,365.9,368.15,365.51,368.15,7891.0,365.1262,367.3714,364.737,367.3714,7891.0
2025-02-03 10:40:00,367.98,369.68,367.98,369.33,5794.0,367.2018,368.8982,367.2018,368.549,5794.0
2025-02-03 10:50:00,369.37,370.32,368.81,368.88,16669.0,368.5889,369.5369,368.0301,368.0999,16669.0
2025-02-03 11:00:00,368.7,370.28,368.7,370.28,10083.0,367.9203,369.4969,367.9203,369.4969,10083.0
2025-02-03 11:10:00,370.28,371.27,370.08,371.21,6602.0,369.4969,370.4849,369.2974,370.425,6602.0
2025-02-03 11:20:00,371.39,372.72,371.37,372.35,8099.0,370.6046,371.9318,370.5846,371.5626,8099.0
2025-02-03 11:30:00,372.35,373.0,371.91,372.88,5417.0,371.5626,372.2112,371.1235,372.0914,5417.0
2025-02-03 11:40:00,372.88,373.67,372.5,372.86,3849.0,372.0914,372.8798,371.7123,372.0715,3849.0
2025-02-03 11:50:00,373.34,373.35,372.61,372.8,4219.0,372.5505,372.5605,371.822,372.0116,4219.0
2025-02-03 12:00:00,372.9,372.9,372.0,372.18,4690.0,372.1114,372.1114,371.2133,371.3929,4690.0
2025-02-03 12:10:00,372.25,373.04,372.04,372.93,4700.0,371.4628,372.2511,371.2532,372.1413,4700.0
2025-02-03 12:20:00,373.06,373.5,372.88,372.88,2426.0,372.2711,372.7101,372.0914,372.0914,2426.0
2025-02-03 12:30:00,372.75,372.88,371.96,372.15,6415.0,371.9617,372.0914,371.1734,371.363,6415.0
2025-02-03 12:40:00,372.15,372.42,371.87,372.01,3786.0,371.363,371.6324,371.0836,371.2233,3786.0
2025-02-03 12:50:00,372.04,372.67,371.98,372.67,21048.0,371.2532,371.8819,371.1933,371.8819,21048.0
2025-02-03 13:00:00,372.58,374.33,372.55,373.66,11089.0,371.7921,373.5384,371.7621,372.8698,11089.0
2025-02-03 13:10:00,373.78,374.14,373.65,373.95,3853.0,372.9895,373.3488,372.8598,373.1592,3853.0
2025-02-03 13:20:00,374.29,374.85,374.25,374.54,7569.0,373.4985,374.0573,373.4585,373.7479,7569.0
2025-02-03 13:30:00,374.67,375.24,374.67,375.05,4255.0,373.8777,374.4465,373.8777,374.2569,4255.0
2025-02-03 13:40:00,374.91,375.14,374.62,375.11,2520.0,374.1172,374.3467,373.8278,374.3167,2520.0
2025-02-03 13:50:00,375.22,375.27,374.99,375.14,4250.0,374.4265,374.4764,374.197,374.3467,4250.0
2025-02-03 14:00:00,375.17,375.35,374.98,375.23,4895.0,374.3766,374.5562,374.187,374.4365,4895.0
2025-02-03 14:10:00,375.23,375.51,375.16,375.17,4094.0,374.4365,374.7159,374.3666,374.3766,4094.0
2025-02-03 14:20:00,375.28,375.78,375.15,375.76,4100.0,374.4864,374.9853,374.3566,374.9654,4100.0
2025-02-03 14:30:00,375.68,375.74,375.39,375.42,6389.0,374.8855,374.9454,374.5961,374.6261,6389.0
2025-02-03 14:40:00,375.42,375.92,375.19,375.92,3552.0,374.6261,375.125,374.3966,375.125,3552.0
2025-02-03 14:50:00,375.79,375.79,375.29,375.44,7214.0,374.9953,374.9953,374.4963,374.646,7214.0
2025-02-03 15:00:00,375.64,375.68,375.06,375.08,8021.0,374.8456,374.8855,374.2668,374.2868,8021.0
2025-02-03 15:10:00,374.81,375.08,374.68,374.68,5736.0,374.0174,374.2868,373.8876,373.8876,5736.0
2025-02-03 15:20:00,374.68,374.68,373.83,374.24,24037.0,373.8876,373.8876,373.0394,373.4486,24037.0
2025-02-03 15:30:00,374.24,374.75,373.6,374.57,15853.0,373.4486,373.9575,372.8099,373.7779,15853.0
2025-02-03 15:40:00,374.7,374.89,374.47,374.78,18343.0,373.9076,374.0972,373.6781,373.9874,18343.0
2025-02-03 15:50:00,374.93,375.8,374.59,374.61,167495.0,374.1371,375.0053,373.7978,373.8178,167495.0
2025-02-04 09:30:00,375.64,378.76,375.6,376.63,33903.0,374.8456,377.959,374.8057,375.8335,33903.0
2025-02-04 09:40:00,376.69,378.25,376.2,378.16,14661.0,375.8934,377.4501,375.4044,377.3603,14661.0
2025-02-04 09:50:00,377.67,378.61,377.12,377.95,11406.0,376.8713,377.8093,376.3225,377.1507,11406.0
2025-02-04 10:00:00,378.11,378.26,377.34,377.61,12096.0,377.3104,377.4601,376.542,376.8114,12096.0
2025-02-04 10:10:00,377.48,377.81,376.85,377.24,6576.0,376.6817,377.011,376.0531,376.4422,6576.0
2025-02-04 10:20:00,377.27,378.37,377.22,377.77,13661.0,376.4722,377.5698,376.4223,376.9711,13661.0
2025-02-04 10:30:00,377.63,377.77,377.33,377.41,5715.0,376.8314,376.9711,376.532,376.6119,5715.0
2025-02-04 10:40:00,377.25,377.7,376.99,376.99,12849.0,376.4522,376.9013,376.1928,376.1928,12849.0
2025-02-04 10:50:00,376.93,376.93,376.14,376.23,7990.0,376.1329,376.1329,375.3446,375.4344,7990.0
2025-02-04 11:00:00,376.49,377.23,376.49,377.19,5112.0,375.6938,376.4322,375.6938,376.3923,5112.0
2025-02-04 11:10:00,377.43,378.09,377.2,377.27,13581.0,376.6318,377.2904,376.4023,376.4722,13581.0
2025-02-04 11:20:00,377.19,377.47,376.68,377.25,4053.0,376.3923,376.6717,375.8834,376.4522,4053.0
2025-02-04 11:30:00,377.4,377.5,377.07,377.38,7077.0,376.6019,376.7017,376.2726,376.5819,7077.0
2025-02-04 11:40:00,377.4,377.48,376.52,376.64,4989.0,376.6019,376.6817,375.7237,375.8435,4989.0
2025-02-04 11:50:00,376.55,377.01,376.35,376.69,6490.0,375.7537,376.2127,375.5541,375.8934,6490.0
2025-02-04 12:00:00,376.72,377.26,376.72,377.17,32722.0,375.9233,376.4622,375.9233,376.3724,32722.0
2025-02-04 12:10:00,377.1,378.22,377.1,378.22,30532.0,376.3025,377.4202,376.3025,377.4202,30532.0
2025-02-04 12:20:00,378.03,378.52,378.01,378.35,5358.0,377.2306,377.7195,377.2106,377.5499,5358.0
2025-02-04 12:30:00,378.43,378.49,377.71,378.01,7642.0,377.6297,377.6896,376.9112,377.2106,7642.0
2025-02-04 12:40:00,377.98,378.0,377.85,377.97,2241.0,377.1807,377.2006,377.0509,377.1707,2241.0
2025-02-04 12:50:00,377.87,378.14,377.87,378.0,8154.0,377.0709,377.3403,377.0709,377.2006,8154.0
2025-02-04 13:00:00,378.04,378.32,377.93,378.23,8809.0,377.2405,377.5199,377.1308,377.4301,8809.0
2025-02-04 13:10:00,378.25,378.38,378.07,378.38,3981.0,377.4501,377.5798,377.2705,377.5798,3981.0
2025-02-04 13:20:00,378.28,378.37,378.08,378.24,4969.0,377.48,377.5698,377.2804,377.4401,4969.0
2025-02-04 13:30:00,378.13,378.14,377.4,377.4,16940.0,377.3303,377.3403,376.6019,376.6019,16940.0
2025-02-04 13:40:00,377.48,378.08,377.47,378.08,6556.0,376.6817,377.2804,376.6717,377.2804,6556.0
2025-02-04 13:50:00,378.28,378.28,377.71,377.76,10894.0,377.48,377.48,376.9112,376.9611,10894.0
2025-02-04 14:00:00,377.73,378.12,377.73,378.06,1860.0,376.9312,377.3204,376.9312,377.2605,1860.0
2025-02-04 14:10:00,378.04,378.14,377.54,377.59,10507.0,377.2405,377.3403,376.7416,376.7915,10507.0
2025-02-04 14:20:00,377.56,378.2,377.56,378.14,4939.0,376.7615,377.4002,376.7615,377.3403,4939.0
2025-02-04 14:30:00,378.03,378.03,376.85,377.02,10665.0,377.2306,377.2306,376.0531,376.2227,10665.0
2025-02-04 14:40:00,376.97,377.17,376.75,376.87,9146.0,376.1728,376.3724,375.9533,376.073,9146.0
2025-02-04 14:50:00,376.92,377.2,376.68,376.99,3335.0,376.1229,376.4023,375.8834,376.1928,3335.0
2025-02-04 15:00:00,376.89,377.37,376.89,377.23,3199.0,376.093,376.572,376.093,376.4322,3199.0
2025-02-04 15:10:00,377.14,377.69,376.95,377.39,13067.0,376.3424,376.8913,376.1528,376.5919,13067.0
2025-02-04 15:20:00,377.4,377.67,377.14,377.63,8346.0,376.6019,376.8713,376.3424,376.8314,8346.0
2025-02-04 15:30:00,377.62,378.66,377.39,378.24,14676.0,376.8214,377.8592,376.5919,377.4401,14676.0
2025-02-04 15:40:00,378.25,378.44,377.96,378.17,21388.0,377.4501,377.6397,377.1607,377.3703,21388.0
2025-02-04 15:50:00,378.18,378.27,377.32,377.6,73571.0,377.3802,377.47,376.5221,376.8015,73571.0
2025-02-05 09:30:00,380.0,381.94,377.87,378.74,16631.0,379.1964,381.1323,377.0709,377.9391,16631.0
2025-02-05 09:40:00,378.83,380.7,378.82,380.35,7246.0,378.0289,379.8949,378.0189,379.5456,7246.0
2025-02-05 09:50:00,380.16,380.5,379.83,380.48,7729.0,379.3561,379.6953,379.0267,379.6754,7729.0
2025-02-05 10:00:00,380.5,380.75,378.18,378.94,19599.0,379.6953,379.9448,377.3802,378.1386,19599.0
2025-02-05 10:10:00,379.24,380.09,378.77,379.62,7662.0,378.438,379.2862,377.969,378.8172,7662.0
2025-02-05 10:20:00,379.82,380.7,379.63,380.17,7288.0,379.0168,379.8949,378.8272,379.366,7288.0
2025-02-05 10:30:00,380.05,380.3,379.61,380.18,6635.0,379.2463,379.4958,378.8072,379.376,6635.0
2025-02-05 10:40:00,380.46,380.65,379.85,379.88,6806.0,379.6554,379.845,379.0467,379.0766,6806.0
2025-02-05 10:50:00,379.88,380.64,379.88,380.4,5946.0,379.0766,379.835,379.0766,379.5955,5946.0
2025-02-05 11:00:00,380.35,380.41,379.57,379.77,18074.0,379.5456,379.6055,378.7673,378.9669,18074.0
2025-02-05 11:10:00,379.87,380.01,379.38,379.6,6437.0,379.0667,379.2064,378.5777,378.7972,6437.0
2025-02-05 11:20:00,379.24,379.99,379.18,379.99,3764.0,378.438,379.1864,378.3781,379.1864,3764.0
2025-02-05 11:30:00,380.12,380.38,379.92,380.23,5878.0,379.3161,379.5756,379.1166,379.4259,5878.0
2025-02-05 11:40:00,380.27,380.54,380.18,380.43,7518.0,379.4658,379.7352,379.376,379.6255,7518.0
2025-02-05 11:50:00,380.44,380.7,380.25,380.27,4691.0,379.6355,379.8949,379.4459,379.4658,4691.0
2025-02-05 12:00:00,380.3,380.43,380.11,380.33,9743.0,379.4958,379.6255,379.3062,379.5257,9743.0
2025-02-05 12:10:00,380.37,380.56,380.21,380.5,3015.0,379.5656,379.7552,379.4059,379.6953,3015.0
2025-02-05 12:20:00,380.47,380.63,380.06,380.63,7479.0,379.6654,379.8251,379.2563,379.8251,7479.0
2025-02-05 12:30:00,380.69,381.26,380.63,381.24,4363.0,379.8849,380.4537,379.8251,380.4338,4363.0
2025-02-05 12:40:00,381.21,381.42,381.07,381.42,5483.0,380.4038,380.6134,380.2641,380.6134,5483.0
2025-02-05 12:50:00,381.34,381.85,381.33,381.71,9209.0,380.5336,381.0425,380.5236,380.9028,9209.0
2025-02-05 13:00:00,381.67,381.84,381.48,381.59,5726.0,380.8629,381.0325,380.6733,380.783,5726.0
2025-02-05 13:10:00,381.59,381.67,381.55,381.67,4754.0,380.783,380.8629,380.7431,380.8629,4754.0
2025-02-05 13:20:00,381.63,381.94,381.55,381.84,8845.0,380.8229,381.1323,380.7431,381.0325,8845.0
2025-02-05 13:30:00,381.78,381.85,381.36,381.36,8413.0,380.9726,381.0425,380.5535,380.5535,8413.0
2025-02-05 13:40:00,381.36,381.73,381.35,381.66,4408.0,380.5535,380.9227,380.5435,380.8529,4408.0
2025-02-05 13:50:00,381.69,381.7,381.12,381.16,9024.0,380.8828,380.8928,380.314,380.3539,9024.0
2025-02-05 14:00:00,381.24,381.79,381.16,381.75,6841.0,380.4338,380.9826,380.3539,380.9427,6841.0
2025-02-05 14:10:00,381.71,381.87,381.63,381.71,12282.0,380.9028,381.0624,380.8229,380.9028,12282.0
2025-02-05 14:20:00,381.71,382.4,381.58,382.27,13230.0,380.9028,381.5913,380.773,381.4616,13230.0
2025-02-05 14:30:00,382.45,382.59,382.18,382.57,7915.0,381.6412,381.7809,381.3718,381.761,7915.0
2025-02-05 14:40:00,382.48,382.61,382.0,382.0,9807.0,381.6711,381.8009,381.1922,381.1922,9807.0
2025-02-05 14:50:00,382.14,382.33,381.98,382.09,6105.0,381.3319,381.5215,381.1722,381.282,6105.0
2025-02-05 15:00:00,382.06,382.29,381.81,382.23,20176.0,381.252,381.4815,381.0026,381.4217,20176.0
2025-02-05 15:10:00,382.3,382.81,382.3,382.68,8606.0,381.4915,382.0004,381.4915,381.8707,8606.0
2025-02-05 15:20:00,382.8,382.94,382.54,382.65,6979.0,381.9905,382.1302,381.731,381.8408,6979.0
2025-02-05 15:30:00,382.59,383.13,382.59,383.02,19485.0,381.7809,382.3198,381.7809,382.21,19485.0
2025-02-05 15:40:00,383.03,383.25,382.8,382.86,24943.0,382.22,382.4395,381.9905,382.0503,24943.0
2025-02-05 15:50:00,382.81,383.12,382.27,382.47,72559.0,382.0004,382.3098,381.4616,381.6612,72559.0
2025-02-06 09:30:00,384.0,385.5,383.6,383.71,28479.0,383.1879,384.6848,382.7888,382.8985,28479.0
2025-02-06 09:40:00,383.75,384.51,383.61,383.63,5943.0,382.9385,383.6969,382.7988,382.8187,5943.0
2025-02-06 09:50:00,383.51,383.69,383.29,383.69,3662.0,382.699,382.8786,382.4794,382.8786,3662.0
2025-02-06 10:00:00,383.72,384.28,383.58,383.75,4897.0,382.9085,383.4673,382.7688,382.9385,4897.0
2025-02-06 10:10:00,383.38,384.03,383.38,383.9,13862.0,382.5692,383.2179,382.5692,383.0881,13862.0
2025-02-06 10:20:00,383.81,384.23,383.75,383.88,2429.0,382.9983,383.4174,382.9385,383.0682,2429.0
2025-02-06 10:30:00,383.67,384.08,383.67,383.85,1695.0,382.8586,383.2678,382.8586,383.0382,1695.0
2025-02-06 10:40:00,383.97,384.31,383.75,384.26,5197.0,383.158,383.4973,382.9385,383.4474,5197.0
2025-02-06 10:50:00,384.22,384.44,383.88,383.88,3365.0,383.4075,383.627,383.0682,383.0682,3365.0
2025-02-06 11:00:00,383.82,384.55,383.82,384.5,6153.0,383.0083,383.7368,383.0083,383.6869,6153.0
2025-02-06 11:10:00,384.34,384.94,384.34,384.85,3456.0,383.5272,384.1259,383.5272,384.0361,3456.0
2025-02-06 11:20:00,385.0,385.51,384.95,385.19,11571.0,384.1858,384.6947,384.1359,384.3754,11571.0
2025-02-06 11:30:00,385.24,385.25,384.24,384.31,45077.0,384.4253,384.4353,383.4274,383.4973,45077.0
2025-02-06 11:40:00,384.45,384.94,384.29,384.9,8421.0,383.637,384.1259,383.4773,384.086,8421.0
2025-02-06 11:50:00,384.67,384.95,384.67,384.81,8674.0,383.8565,384.1359,383.8565,383.9962,8674.0
2025-02-06 12:00:00,384.77,385.01,384.58,384.83,11025.0,383.9563,384.1958,383.7667,384.0162,11025.0
2025-02-06 12:10:00,384.73,384.93,384.72,384.81,1500.0,383.9164,384.116,383.9064,383.9962,1500.0
2025-02-06 12:20:00,385.0,385.11,384.92,385.01,6373.0,384.1858,384.2956,384.106,384.1958,6373.0
2025-02-06 12:30:00,385.0,385.27,384.82,385.05,10509.0,384.1858,384.4552,384.0062,384.2357,10509.0
2025-02-06 12:40:00,385.02,385.16,385.02,385.15,2892.0,384.2058,384.3455,384.2058,384.3355,2892.0
2025-02-06 12:50:00,385.03,385.35,384.92,385.35,6071.0,384.2158,384.5351,384.106,384.5351,6071.0
2025-02-06 13:00:00,385.3,385.52,385.18,385.47,3962.0,384.4852,384.7047,384.3654,384.6548,3962.0
2025-02-06 13:10:00,385.56,385.56,385.23,385.5,2703.0,384.7446,384.7446,384.4153,384.6848,2703.0
2025-02-06 13:20:00,385.48,385.48,385.08,385.2,5963.0,384.6648,384.6648,384.2656,384.3854,5963.0
2025-02-06 13:30:00,385.22,385.33,384.86,384.86,7403.0,384.4054,384.5151,384.0461,384.0461,7403.0
2025-02-06 13:40:00,385.01,385.31,384.81,385.08,29614.0,384.1958,384.4952,383.9962,384.2656,29614.0
2025-02-06 13:50:00,385.08,385.24,384.88,385.0,12094.0,384.2656,384.4253,384.0661,384.1858,12094.0
2025-02-06 14:00:00,384.95,385.19,384.54,384.54,16235.0,384.1359,384.3754,383.7268,383.7268,16235.0
2025-02-06 14:10:00,384.36,384.47,383.81,384.05,4379.0,383.5472,383.6569,382.9983,383.2378,4379.0
2025-02-06 14:20:00,383.97,384.25,383.81,384.0,14297.0,383.158,383.4374,382.9983,383.1879,14297.0
2025-02-06 14:30:00,383.92,383.92,383.39,383.88,23689.0,383.1081,383.1081,382.5792,383.0682,23689.0
2025-02-06 14:40:00,383.8,383.99,383.74,383.99,2540.0,382.9884,383.178,382.9285,383.178,2540.0
2025-02-06 14:50:00,384.14,384.49,384.03,384.17,5755.0,383.3276,383.6769,383.2179,383.3576,5755.0
2025-02-06 15:00:00,384.17,384.38,383.92,384.31,5193.0,383.3576,383.5671,383.1081,383.4973,5193.0
2025-02-06 15:10:00,384.31,384.54,384.29,384.41,5814.0,383.4973,383.7268,383.4773,383.5971,5814.0
2025-02-06 15:20:00,384.42,384.59,384.42,384.59,3195.0,383.607,383.7767,383.607,383.7767,3195.0
2025-02-06 15:30:00,384.64,384.7,383.97,384.05,7831.0,383.8266,383.8864,383.158,383.2378,7831.0
2025-02-06 15:40:00,384.05,384.39,384.05,384.3,9263.0,383.2378,383.5771,383.2378,383.4873,9263.0
2025-02-06 15:50:00,384.25,384.81,384.25,384.76,47826.0,383.4374,383.9962,383.4374,383.9463,47826.0
2025-02-07 09:30:00,384.5,384.55,383.36,384.41,10779.0,383.6869,383.7368,382.5493,383.5971,10779.0
2025-02-07 09:40:00,384.55,385.46,384.15,384.93,6490.0,383.7368,384.6448,383.3376,384.116,6490.0
2025-02-07 09:50:00,385.35,386.64,384.51,386.46,3597.0,384.5351,385.8223,383.6969,385.6427,3597.0
2025-02-07 10:00:00,385.77,386.58,385.57,386.39,7980.0,384.9542,385.7625,384.7546,385.5729,7980.0
2025-02-07 10:10:00,386.51,387.29,386.18,386.22,4814.0,385.6926,386.471,385.3633,385.4032,4814.0
2025-02-07 10:20:00,386.53,386.56,385.99,386.56,8477.0,385.7126,385.7425,385.1737,385.7425,8477.0
2025-02-07 10:30:00,386.5,386.8,386.5,386.8,1426.0,385.6826,385.982,385.6826,385.982,1426.0
2025-02-07 10:40:00,386.75,386.99,386.66,386.94,2455.0,385.9321,386.1716,385.8423,386.1217,2455.0
2025-02-07 10:50:00,386.76,386.93,385.61,386.72,16960.0,385.9421,386.1117,384.7945,385.9022,16960.0
2025-02-07 11:00:00,386.5,386.5,385.42,386.1,4504.0,385.6826,385.6826,384.6049,385.2835,4504.0
2025-02-07 11:10:00,386.11,386.69,385.89,386.42,9412.0,385.2935,385.8722,385.0739,385.6028,9412.0
2025-02-07 11:20:00,386.42,386.67,385.66,385.69,4349.0,385.6028,385.8523,384.8444,384.8744,4349.0
2025-02-07 11:30:00,386.05,386.46,386.05,386.46,3531.0,385.2336,385.6427,385.2336,385.6427,3531.0
2025-02-07 11:40:00,386.32,386.54,385.93,386.08,2912.0,385.503,385.7226,385.1138,385.2635,2912.0
2025-02-07 11:50:00,386.06,386.31,385.98,386.11,4983.0,385.2436,385.493,385.1637,385.2935,4983.0
2025-02-07 12:00:00,385.89,386.55,385.85,386.32,4721.0,385.0739,385.7325,385.034,385.503,4721.0
2025-02-07 12:10:00,386.22,386.51,386.04,386.12,1600.0,385.4032,385.6926,385.2236,385.3034,1600.0
2025-02-07 12:20:00,386.07,386.88,386.07,386.77,2110.0,385.2536,386.0618,385.2536,385.9521,2110.0
2025-02-07 12:30:00,386.65,386.83,386.04,386.21,4000.0,385.8323,386.0119,385.2236,385.3933,4000.0
2025-02-07 12:40:00,386.26,386.56,386.19,386.56,606.0,385.4432,385.7425,385.3733,385.7425,606.0
2025-02-07 12:50:00,386.48,386.53,386.17,386.17,3795.0,385.6627,385.7126,385.3533,385.3533,3795.0
2025-02-07 13:00:00,386.27,386.99,386.17,386.91,1675.0,385.4531,386.1716,385.3533,386.0918,1675.0
2025-02-07 13:10:00,387.02,387.26,387.0,387.13,2636.0,386.2015,386.441,386.1816,386.3113,2636.0
2025-02-07 13:20:00,387.16,387.48,386.94,387.37,2428.0,386.3412,386.6606,386.1217,386.5508,2428.0
2025-02-07 13:30:00,387.3,387.41,386.93,386.99,4100.0,386.481,386.5907,386.1117,386.1716,4100.0
2025-02-07 13:40:00,386.85,387.06,386.45,386.74,5368.0,386.0319,386.2415,385.6327,385.9221,5368.0
2025-02-07 13:50:00,386.72,386.72,386.26,386.51,4537.0,385.9022,385.9022,385.4432,385.6926,4537.0
2025-02-07 14:00:00,386.31,386.58,386.3,386.58,2405.0,385.493,385.7625,385.4831,385.7625,2405.0
2025-02-07 14:10:00,386.53,386.64,386.41,386.64,4465.0,385.7126,385.8223,385.5928,385.8223,4465.0
2025-02-07 14:20:00,386.76,386.76,386.37,386.42,3305.0,385.9421,385.9421,385.5529,385.6028,3305.0
2025-02-07 14:30:00,386.32,386.69,386.32,386.68,2766.0,385.503,385.8722,385.503,385.8623,2766.0
2025-02-07 14:40:00,386.86,387.05,386.58,387.03,5237.0,386.0419,386.2315,385.7625,386.2115,5237.0
2025-02-07 14:50:00,387.01,387.06,386.71,386.95,4689.0,386.1916,386.2415,385.8922,386.1317,4689.0
2025-02-07 15:00:00,386.74,386.74,386.31,386.38,3769.0,385.9221,385.9221,385.493,385.5629,3769.0
2025-02-07 15:10:00,386.5,386.5,386.02,386.02,3372.0,385.6826,385.6826,385.2037,385.2037,3372.0
2025-02-07 15:20:00,386.15,386.3,385.76,385.89,6799.0,385.3334,385.4831,384.9442,385.0739,6799.0
2025-02-07 15:30:00,386.06,386.08,385.54,385.67,7521.0,385.2436,385.2635,384.7247,384.8544,7521.0
2025-02-07 15:40:00,385.58,385.86,385.03,385.84,7696.0,384.7646,385.044,384.2158,385.024,7696.0
2025-02-07 15:50:00,386.12,386.82,385.8,386.35,79741.0,385.3034,386.002,384.9841,385.533,79741.0
2025-02-10 09:30:00,386.36,387.0,384.71,384.8,17392.0,385.5429,386.1816,383.8964,383.9862,17392.0
2025-02-10 09:40:00,384.56,384.56,383.97,384.29,2300.0,383.7467,383.7467,383.158,383.4773,2300.0
2025-02-10 09:50:00,384.3,384.67,383.45,384.31,3532.0,383.4873,383.8565,382.6391,383.4973,3532.0
2025-02-10 10:00:00,384.15,384.42,384.15,384.38,1724.0,383.3376,383.607,383.3376,383.5671,1724.0
2025-02-10 10:10:00,384.38,384.42,383.39,383.4,8142.0,383.5671,383.607,382.5792,382.5892,8142.0
2025-02-10 10:20:00,383.4,383.76,383.16,383.76,10270.0,382.5892,382.9484,382.3497,382.9484,10270.0
2025-02-10 10:30:00,383.69,384.26,383.69,384.08,4247.0,382.8786,383.4474,382.8786,383.2678,4247.0
2025-02-10 10:40:00,383.92,384.36,383.89,384.28,9761.0,383.1081,383.5472,383.0782,383.4673,9761.0
2025-02-10 10:50:00,384.28,384.61,384.03,384.03,5067.0,383.4673,383.7966,383.2179,383.2179,5067.0
2025-02-10 11:00:00,384.07,384.4,383.81,384.03,7381.0,383.2578,383.5871,382.9983,383.2179,7381.0
2025-02-10 11:10:00,384.03,384.08,383.32,383.4,8703.0,383.2179,383.2678,382.5094,382.5892,8703.0
2025-02-10 11:20:00,383.27,383.66,383.12,383.59,3579.0,382.4595,382.8486,382.3098,382.7788,3579.0
2025-02-10 11:30:00,383.61,383.95,383.37,383.77,10659.0,382.7988,383.138,382.5593,382.9584,10659.0
2025-02-10 11:40:00,383.77,384.02,383.57,383.61,1744.0,382.9584,383.2079,382.7588,382.7988,1744.0
2025-02-10 11:50:00,383.76,384.22,383.76,383.96,1822.0,382.9484,383.4075,382.9484,383.148,1822.0
2025-02-10 12:00:00,384.19,384.19,383.9,383.99,5138.0,383.3775,383.3775,383.0881,383.178,5138.0
2025-02-10 12:10:00,383.97,384.08,383.71,383.98,7962.0,383.158,383.2678,382.8985,383.168,7962.0
2025-02-10 12:20:00,383.98,384.33,383.74,383.87,4450.0,383.168,383.5172,382.9285,383.0582,4450.0
2025-02-10 12:30:00,383.94,384.24,383.84,384.1,2565.0,383.1281,383.4274,383.0283,383.2877,2565.0
2025-02-10 12:40:00,383.96,384.15,383.9,383.95,3801.0,383.148,383.3376,383.0881,383.138,3801.0
2025-02-10 12:50:00,383.92,384.3,383.89,384.04,3100.0,383.1081,383.4873,383.0782,383.2278,3100.0
2025-02-10 13:00:00,384.17,384.49,384.08,384.34,2038.0,383.3576,383.6769,383.2678,383.5272,2038.0
2025-02-10 13:10:00,384.34,384.45,384.12,384.12,3315.0,383.5272,383.637,383.3077,383.3077,3315.0
2025-02-10 13:20:00,384.12,384.39,384.08,384.36,3029.0,383.3077,383.5771,383.2678,383.5472,3029.0
2025-02-10 13:30:00,384.58,384.74,384.24,384.38,6418.0,383.7667,383.9264,383.4274,383.5671,6418.0
2025-02-10 13:40:00,384.37,384.7,384.37,384.7,4803.0,383.5571,383.8864,383.5571,383.8864,4803.0
2025-02-10 13:50:00,384.7,385.14,384.68,384.68,2466.0,383.8864,384.3255,383.8665,383.8665,2466.0
2025-02-10 14:00:00,384.68,384.88,384.68,384.88,17285.0,383.8665,384.0661,383.8665,384.0661,17285.0
2025-02-10 14:10:00,384.87,385.35,384.8,385.2,3073.0,384.0561,384.5351,383.9862,384.3854,3073.0
2025-02-10 14:20:00,385.31,385.49,385.2,385.33,4254.0,384.4952,384.6748,384.3854,384.5151,4254.0
2025-02-10 14:30:00,385.41,385.57,385.29,385.42,1499.0,384.5949,384.7546,384.4752,384.6049,1499.0
2025-02-10 14:40:00,385.42,385.5,385.29,385.43,1906.0,384.6049,384.6848,384.4752,384.6149,1906.0
2025-02-10 14:50:00,385.3,385.67,385.3,385.63,3083.0,384.4852,384.8544,384.4852,384.8145,3083.0
2025-02-10 15:00:00,385.77,385.94,385.65,385.86,4916.0,384.9542,385.1238,384.8344,385.044,4916.0
2025-02-10 15:10:00,385.92,386.06,385.87,386.01,4509.0,385.1039,385.2436,385.054,385.1937,4509.0
2025-02-10 15:20:00,385.9,386.05,385.73,385.86,6865.0,385.0839,385.2336,384.9143,385.044,6865.0
2025-02-10 15:30:00,385.64,385.73,384.94,385.14,6818.0,384.8245,384.9143,384.1259,384.3255,6818.0
2025-02-10 15:40:00,385.11,385.23,384.8,385.08,9462.0,384.2956,384.4153,383.9862,384.2656,9462.0
2025-02-10 15:50:00,384.94,385.84,384.66,385.61,57375.0,384.1259,385.024,383.8465,384.7945,57375.0
2025-02-11 09:30:00,385.94,386.63,384.63,385.16,18327.0,385.1238,385.8124,383.8166,384.3455,18327.0
2025-02-11 09:40:00,385.29,385.65,385.02,385.03,4539.0,384.4752,384.8344,384.2058,384.2158,4539.0
2025-02-11 09:50:00,384.9,385.48,384.53,384.92,9307.0,384.086,384.6648,383.7168,384.106,9307.0
2025-02-11 10:00:00,384.82,384.82,383.44,383.73,11545.0,384.0062,384.0062,382.6291,382.9185,11545.0
2025-02-11 10:10:00,383.44,383.65,383.16,383.35,4577.0,382.6291,382.8387,382.3497,382.5393,4577.0
2025-02-11 10:20:00,383.5,383.7,383.29,383.38,3011.0,382.689,382.8886,382.4794,382.5692,3011.0
2025-02-11 10:30:00,383.3,383.66,383.22,383.38,3909.0,382.4894,382.8486,382.4096,382.5692,3909.0
2025-02-11 10:40:00,383.33,383.56,383.07,383.33,8410.0,382.5193,382.7489,382.2599,382.5193,8410.0
2025-02-11 10:50:00,383.33,383.34,382.78,382.87,25892.0,382.5193,382.5293,381.9705,382.0603,25892.0
2025-02-11 11:00:00,382.81,382.82,382.1,382.15,2831.0,382.0004,382.0104,381.2919,381.3418,2831.0
2025-02-11 11:10:00,382.14,382.57,381.93,382.31,13050.0,381.3319,381.761,381.1223,381.5015,13050.0
2025-02-11 11:20:00,382.31,382.72,382.3,382.42,2170.0,381.5015,381.9106,381.4915,381.6113,2170.0
2025-02-11 11:30:00,382.42,382.73,382.25,382.68,7338.0,381.6113,381.9206,381.4416,381.8707,7338.0
2025-02-11 11:40:00,382.92,383.31,382.87,383.09,1405.0,382.1102,382.4994,382.0603,382.2799,1405.0
2025-02-11 11:50:00,383.09,383.57,382.99,383.52,3266.0,382.2799,382.7588,382.1801,382.7089,3266.0
2025-02-11 12:00:00,383.52,384.36,383.43,384.36,4654.0,382.7089,383.5472,382.6191,383.5472,4654.0
2025-02-11 12:10:00,384.32,384.32,383.94,383.94,2349.0,383.5073,383.5073,383.1281,383.1281,2349.0
2025-02-11 12:20:00,384.19,384.2,383.92,384.13,1929.0,383.3775,383.3875,383.1081,383.3177,1929.0
2025-02-11 12:30:00,383.93,383.96,383.37,383.38,3276.0,383.1181,383.148,382.5593,382.5692,3276.0
2025-02-11 12:40:00,383.38,383.54,383.07,383.53,1643.0,382.5692,382.7289,382.2599,382.7189,1643.0
2025-02-11 12:50:00,383.36,383.36,383.07,383.13,1602.0,382.5493,382.5493,382.2599,382.3198,1602.0
2025-02-11 13:00:00,383.06,383.21,382.87,383.02,6443.0,382.2499,382.3996,382.0603,382.21,6443.0
2025-02-11 13:10:00,383.06,383.27,383.04,383.12,1862.0,382.2499,382.4595,382.23,382.3098,1862.0
2025-02-11 13:20:00,383.32,383.61,383.2,383.35,7167.0,382.5094,382.7988,382.3896,382.5393,7167.0
2025-02-11 13:30:00,383.41,383.54,383.19,383.42,5746.0,382.5992,382.7289,382.3796,382.6092,5746.0
2025-02-11 13:40:00,383.42,383.6,383.13,383.19,10618.0,382.6092,382.7888,382.3198,382.3796,10618.0
2025-02-11 13:50:00,383.17,383.27,382.9,383.09,10825.0,382.3597,382.4595,382.0903,382.2799,10825.0
2025-02-11 14:00:00,383.0,383.09,382.62,382.76,7535.0,382.19,382.2799,381.8108,381.9506,7535.0
2025-02-11 14:10:00,382.76,382.91,382.66,382.77,2762.0,381.9506,382.1002,381.8508,381.9605,2762.0
2025-02-11 14:20:00,382.87,383.34,382.82,383.19,3298.0,382.0603,382.5293,382.0104,382.3796,3298.0
2025-02-11 14:30:00,383.25,383.7,383.17,383.66,4522.0,382.4395,382.8886,382.3597,382.8486,4522.0
2025-02-11 14:40:00,383.6,384.16,383.6,383.87,3291.0,382.7888,383.3476,382.7888,383.0582,3291.0
2025-02-11 14:50:00,383.87,384.08,383.73,383.93,4346.0,383.0582,383.2678,382.9185,383.1181,4346.0
2025-02-11 15:00:00,383.91,384.04,383.48,383.62,7229.0,383.0981,383.2278,382.669,382.8087,7229.0
2025-02-11 15:10:00,383.62,383.95,383.62,383.84,4144.0,382.8087,383.138,382.8087,383.0283,4144.0
2025-02-11 15:20:00,383.85,384.08,383.54,384.06,7018.0,383.0382,383.2678,382.7289,383.2478,7018.0
2025-02-11 15:30:00,384.06,384.81,384.05,384.63,8219.0,383.2478,383.9962,383.2378,383.8166,8219.0
2025-02-11 15:40:00,384.61,384.74,384.03,384.27,8582.0,383.7966,383.9264,383.2179,383.4574,8582.0
2025-02-11 15:50:00,384.27,384.41,383.41,384.27,62560.0,383.4574,383.5971,382.5992,383.4574,62560.0
2025-02-12 09:30:00,383.2,384.09,382.24,382.72,12320.0,382.3896,383.2777,381.4317,381.9106,12320.0
2025-02-12 09:40:00,382.72,383.83,382.6,383.83,6032.0,381.9106,383.0183,381.7909,383.0183,6032.0
2025-02-12 09:50:00,383.63,383.79,382.77,383.33,24490.0,382.8187,382.9784,381.9605,382.5193,24490.0
2025-02-12 10:00:00,382.91,384.16,382.91,383.56,15980.0,382.1002,383.3476,382.1002,382.7489,15980.0
2025-02-12 10:10:00,383.42,383.6,382.98,383.11,13995.0,382.6092,382.7888,382.1701,382.2998,13995.0
2025-02-12 10:20:00,383.15,383.56,382.98,383.25,6933.0,382.3397,382.7489,382.1701,382.4395,6933.0
2025-02-12 10:30:00,383.1,384.16,382.96,383.71,14892.0,382.2898,383.3476,382.1501,382.8985,14892.0
2025-02-12 10:40:00,383.77,384.57,383.77,384.0,3900.0,382.9584,383.7567,382.9584,383.1879,3900.0
2025-02-12 10:50:00,384.0,384.92,383.79,384.32,7024.0,383.1879,384.106,382.9784,383.5073,7024.0
2025-02-12 11:00:00,384.13,384.25,383.4,383.63,5260.0,383.3177,383.4374,382.5892,382.8187,5260.0
2025-02-12 11:10:00,383.59,383.83,382.88,382.99,7086.0,382.7788,383.0183,382.0703,382.1801,7086.0
2025-02-12 11:20:00,382.99,383.56,382.9,383.24,6064.0,382.1801,382.7489,382.0903,382.4295,6064.0
2025-02-12 11:30:00,383.2,384.33,383.13,384.24,4283.0,382.3896,383.5172,382.3198,383.4274,4283.0
2025-02-12 11:40:00,383.97,384.5,383.97,384.46,2151.0,383.158,383.6869,383.158,383.647,2151.0
2025-02-12 11:50:00,384.58,385.29,384.36,385.29,2019.0,383.7667,384.4752,383.5472,384.4752,2019.0
2025-02-12 12:00:00,385.21,385.41,385.08,385.09,2500.0,384.3954,384.5949,384.2656,384.2756,2500.0
2025-02-12 12:10:00,385.3,385.58,385.24,385.58,2346.0,384.4852,384.7646,384.4253,384.7646,2346.0
2025-02-12 12:20:00,385.56,386.14,385.56,386.02,4106.0,384.7446,385.3234,384.7446,385.2037,4106.0
2025-02-12 12:30:00,385.9,385.99,385.51,385.56,2805.0,385.0839,385.1737,384.6947,384.7446,2805.0
2025-02-12 12:40:00,385.36,385.91,385.36,385.7,3925.0,384.5451,385.0939,384.5451,384.8843,3925.0
2025-02-12 12:50:00,385.78,386.11,385.57,385.99,9051.0,384.9642,385.2935,384.7546,385.1737,9051.0
2025-02-12 13:00:00,385.88,385.91,385.88,385.91,200.0,385.064,385.0939,385.064,385.0939,200.0
2025-02-12 13:10:00,386.1,386.33,385.93,386.03,1400.0,385.2835,385.513,385.1138,385.2136,1400.0
2025-02-12 13:20:00,386.12,386.38,386.12,386.38,2605.0,385.3034,385.5629,385.3034,385.5629,2605.0
2025-02-12 13:30:00,386.23,386.76,386.22,386.76,2019.0,385.4132,385.9421,385.4032,385.9421,2019.0
2025-02-12 13:40:00,386.76,386.76,386.3,386.34,8398.0,385.9421,385.9421,385.4831,385.523,8398.0
2025-02-12 13:50:00,386.47,386.82,386.47,386.82,912.0,385.6527,386.002,385.6527,386.002,912.0
2025-02-12 14:00:00,386.57,386.6,386.33,386.59,4315.0,385.7525,385.7824,385.513,385.7725,4315.0
2025-02-12 14:10:00,386.71,386.71,386.46,386.56,3275.0,385.8922,385.8922,385.6427,385.7425,3275.0
2025-02-12 14:20:00,386.4,387.05,386.39,386.99,10705.0,385.5829,386.2315,385.5729,386.1716,10705.0
2025-02-12 14:30:00,386.88,387.39,386.88,386.97,7911.0,386.0618,386.5708,386.0618,386.1516,7911.0
2025-02-12 14:40:00,386.94,387.43,386.91,387.38,5668.0,386.1217,386.6107,386.0918,386.5608,5668.0
2025-02-12 14:50:00,387.43,387.85,387.25,387.85,6536.0,386.6107,387.0298,386.4311,387.0298,6536.0
2025-02-12 15:00:00,387.78,387.86,387.62,387.86,6752.0,386.9599,387.0398,386.8003,387.0398,6752.0
2025-02-12 15:10:00,387.81,387.84,386.48,386.48,12535.0,386.9899,387.0198,385.6627,385.6627,12535.0
2025-02-12 15:20:00,386.63,386.63,386.18,386.47,12342.0,385.8124,385.8124,385.3633,385.6527,12342.0
2025-02-12 15:30:00,386.6,386.88,386.26,386.88,14710.0,385.7824,386.0618,385.4432,386.0618,14710.0
2025-02-12 15:40:00,386.63,386.84,385.88,386.28,12196.0,385.8124,386.0219,385.064,385.4631,12196.0
2025-02-12 15:50:00,386.37,387.14,385.9,386.52,72807.0,385.5529,386.3213,385.0839,385.7026,72807.0
2025-02-13 09:30:00,387.14,387.21,384.51,386.29,10059.0,386.3213,386.3911,383.6969,385.4731,10059.0
2025-02-13 09:40:00,386.17,387.26,385.92,387.14,4900.0,385.3533,386.441,385.1039,386.3213,4900.0
2025-02-13 09:50:00,387.09,387.6,386.78,386.95,9238.0,386.2714,386.7803,385.9621,386.1317,9238.0
2025-02-13 10:00:00,387.03,388.1,387.03,387.9,3336.0,386.2115,387.2793,386.2115,387.0797,3336.0
2025-02-13 10:10:00,387.9,388.65,387.73,388.54,7937.0,387.0797,387.8281,386.91,387.7183,7937.0
2025-02-13 10:20:00,388.56,389.19,388.22,389.19,2995.0,387.7383,388.367,387.399,388.367,2995.0
2025-02-13 10:30:00,388.93,389.62,388.93,389.51,1416.0,388.1075,388.796,388.1075,388.6863,1416.0
2025-02-13 10:40:00,389.96,389.96,388.49,388.84,2156.0,389.1353,389.1353,387.6684,388.0177,2156.0
2025-02-13 10:50:00,388.91,389.19,388.85,388.9,2965.0,388.0875,388.367,388.0277,388.0776,2965.0
2025-02-13 11:00:00,388.93,388.93,388.32,388.74,3752.0,388.1075,388.1075,387.4988,387.9179,3752.0
2025-02-13 11:10:00,388.79,388.79,388.31,388.31,3561.0,387.9678,387.9678,387.4888,387.4888,3561.0
2025-02-13 11:20:00,388.35,388.61,388.25,388.25,2537.0,387.5287,387.7882,387.4289,387.4289,2537.0
2025-02-13 11:30:00,388.46,388.69,388.2,388.49,3181.0,387.6385,387.868,387.379,387.6684,3181.0
2025-02-13 11:40:00,388.5,388.52,388.22,388.34,5800.0,387.6784,387.6984,387.399,387.5188,5800.0
2025-02-13 11:50:00,388.34,388.51,387.82,388.01,2128.0,387.5188,387.6884,386.9999,387.1895,2128.0
2025-02-13 12:00:00,387.99,388.17,387.97,387.98,2801.0,387.1695,387.3491,387.1495,387.1595,2801.0
2025-02-13 12:10:00,387.99,388.11,387.96,388.06,3234.0,387.1695,387.2892,387.1396,387.2393,3234.0
2025-02-13 12:20:00,388.06,388.26,387.94,388.12,8805.0,387.2393,387.4389,387.1196,387.2992,8805.0
2025-02-13 12:30:00,388.28,388.34,388.21,388.21,436.0,387.4589,387.5188,387.389,387.389,436.0
2025-02-13 12:40:00,388.07,388.07,387.74,387.88,4862.0,387.2493,387.2493,386.92,387.0597,4862.0
2025-02-13 12:50:00,387.54,387.62,387.27,387.27,1017.0,386.7204,386.8003,386.451,386.451,1017.0
2025-02-13 13:00:00,387.25,387.41,387.24,387.41,1342.0,386.4311,386.5907,386.4211,386.5907,1342.0
2025-02-13 13:10:00,387.4,387.61,387.3,387.61,1122.0,386.5807,386.7903,386.481,386.7903,1122.0
2025-02-13 13:20:00,387.57,387.86,387.57,387.86,1344.0,386.7504,387.0398,386.7504,387.0398,1344.0
2025-02-13 13:30:00,387.9,388.13,387.9,388.04,1009.0,387.0797,387.3092,387.0797,387.2194,1009.0
2025-02-13 13:40:00,388.09,388.32,388.09,388.32,1012.0,387.2693,387.4988,387.2693,387.4988,1012.0
2025-02-13 13:50:00,388.14,388.47,388.12,388.37,4685.0,387.3192,387.6485,387.2992,387.5487,4685.0
2025-02-13 14:00:00,388.36,388.74,388.36,388.68,3228.0,387.5387,387.9179,387.5387,387.858,3228.0
2025-02-13 14:10:00,388.65,389.19,388.65,389.19,1581.0,387.8281,388.367,387.8281,388.367,1581.0
2025-02-13 14:20:00,389.19,389.24,389.14,389.14,527.0,388.367,388.4168,388.3171,388.3171,527.0
2025-02-13 14:30:00,389.03,389.46,389.02,389.46,4859.0,388.2073,388.6364,388.1973,388.6364,4859.0
2025-02-13 14:40:00,389.44,389.94,389.44,389.87,2161.0,388.6164,389.1154,388.6164,389.0455,2161.0
2025-02-13 14:50:00,389.83,390.0,389.54,389.55,11036.0,389.0056,389.1752,388.7162,388.7262,11036.0
2025-02-13 15:00:00,389.75,390.47,389.75,390.29,4465.0,388.9258,389.6442,388.9258,389.4646,4465.0
2025-02-13 15:10:00,390.19,390.7,390.1,390.63,5021.0,389.3648,389.8738,389.275,389.8039,5021.0
2025-02-13 15:20:00,390.69,390.69,389.69,389.92,3371.0,389.8638,389.8638,388.8659,389.0954,3371.0
2025-02-13 15:30:00,389.92,390.11,389.58,390.11,16315.0,389.0954,389.285,388.7561,389.285,16315.0
2025-02-13 15:40:00,389.92,390.3,389.76,390.26,13265.0,389.0954,389.4746,388.9357,389.4347,13265.0
2025-02-13 15:50:00,390.41,390.77,390.18,390.3,21907.0,389.5844,389.9436,389.3549,389.4746,21907.0
2025-02-14 09:30:00,390.06,391.41,389.01,389.11,13787.0,389.2351,390.5823,388.1873,388.2871,13787.0
2025-02-14 09:40:00,389.87,390.3,388.92,389.16,11857.0,389.0455,389.4746,388.0975,388.337,11857.0
2025-02-14 09:50:00,389.18,389.3,387.9,387.9,4512.0,388.357,388.4767,387.0797,387.0797,4512.0
2025-02-14 10:00:00,387.9,388.91,387.83,388.91,16099.0,387.0797,388.0875,387.0098,388.0875,16099.0
2025-02-14 10:10:00,388.91,389.05,388.09,388.71,5671.0,388.0875,388.2273,387.2693,387.888,5671.0
2025-02-14 10:20:00,388.71,389.11,388.65,388.83,3715.0,387.888,388.2871,387.8281,388.0077,3715.0
2025-02-14 10:30:00,388.81,389.49,388.81,389.28,4489.0,387.9878,388.6663,387.9878,388.4568,4489.0
2025-02-14 10:40:00,389.28,389.75,389.28,389.35,2322.0,388.4568,388.9258,388.4568,388.5266,2322.0
2025-02-14 10:50:00,389.43,389.78,388.91,389.18,6955.0,388.6064,388.9557,388.0875,388.357,6955.0
2025-02-14 11:00:00,389.06,390.0,388.83,389.89,14864.0,388.2372,389.1752,388.0077,389.0655,14864.0
2025-02-14 11:10:00,389.84,389.84,389.02,389.03,2208.0,389.0156,389.0156,388.1973,388.2073,2208.0
2025-02-14 11:20:00,389.0,389.32,388.96,389.32,4945.0,388.1774,388.4967,388.1374,388.4967,4945.0
2025-02-14 11:30:00,389.22,389.23,388.93,388.93,5413.0,388.3969,388.4069,388.1075,388.1075,5413.0
2025-02-14 11:40:00,389.09,389.35,389.09,389.28,1241.0,388.2672,388.5266,388.2672,388.4568,1241.0
2025-02-14 11:50:00,389.27,389.52,389.26,389.52,505.0,388.4468,388.6963,388.4368,388.6963,505.0
2025-02-14 12:00:00,389.49,389.69,389.15,389.3,3921.0,388.6663,388.8659,388.327,388.4767,3921.0
2025-02-14 12:10:00,389.31,389.32,388.92,388.92,2807.0,388.4867,388.4967,388.0975,388.0975,2807.0
2025-02-14 12:20:00,388.87,389.19,388.87,389.08,1558.0,388.0476,388.367,388.0476,388.2572,1558.0
2025-02-14 12:30:00,389.13,389.5,388.98,389.33,2512.0,388.3071,388.6763,388.1574,388.5067,2512.0
2025-02-14 12:40:00,389.35,389.37,389.09,389.28,1502.0,388.5266,388.5466,388.2672,388.4568,1502.0
2025-02-14 12:50:00,389.28,389.42,389.0,389.09,2002.0,388.4568,388.5965,388.1774,388.2672,2002.0
2025-02-14 13:00:00,389.09,389.09,388.68,388.81,6883.0,388.2672,388.2672,387.858,387.9878,6883.0
2025-02-14 13:10:00,388.69,388.73,388.18,388.31,2789.0,387.868,387.9079,387.3591,387.4888,2789.0
2025-02-14 13:20:00,388.27,388.48,388.16,388.31,2471.0,387.4489,387.6585,387.3391,387.4888,2471.0
2025-02-14 13:30:00,388.31,388.51,388.3,388.39,3266.0,387.4888,387.6884,387.4788,387.5686,3266.0
2025-02-14 13:40:00,388.29,388.4,387.84,388.33,5098.0,387.4689,387.5786,387.0198,387.5088,5098.0
2025-02-14 13:50:00,388.33,388.33,387.97,387.97,801.0,387.5088,387.5088,387.1495,387.1495,801.0
2025-02-14 14:00:00,387.97,388.33,387.92,388.13,3902.0,387.1495,387.5088,387.0996,387.3092,3902.0
2025-02-14 14:10:00,388.13,388.34,387.91,387.97,4503.0,387.3092,387.5188,387.0897,387.1495,4503.0
2025-02-14 14:20:00,387.77,387.98,387.17,387.27,3184.0,386.95,387.1595,386.3512,386.451,3184.0
2025-02-14 14:30:00,387.23,387.44,387.03,387.24,3117.0,386.4111,386.6207,386.2115,386.4211,3117.0
2025-02-14 14:40:00,387.26,387.4,387.13,387.16,4218.0,386.441,386.5807,386.3113,386.3412,4218.0
2025-02-14 14:50:00,387.17,387.56,387.17,387.44,4290.0,386.3512,386.7404,386.3512,386.6207,4290.0
2025-02-14 15:00:00,387.48,387.83,387.36,387.83,4934.0,386.6606,387.0098,386.5408,387.0098,4934.0
2025-02-14 15:10:00,387.67,387.67,387.47,387.63,3067.0,386.8502,386.8502,386.6506,386.8103,3067.0
2025-02-14 15:20:00,387.66,387.72,386.55,386.61,17962.0,386.8402,386.9001,385.7325,385.7924,17962.0
2025-02-14 15:30:00,386.75,387.28,386.69,387.27,4441.0,385.9321,386.461,385.8722,386.451,4441.0
2025-02-14 15:40:00,387.26,387.78,387.16,387.59,8187.0,386.441,386.9599,386.3412,386.7703,8187.0
2025-02-14 15:50:00,387.47,387.73,386.73,386.9,33459.0,386.6506,386.91,385.9122,386.0818,33459.0
2025-02-18 09:30:00,386.0,387.77,385.0,385.83,35143.0,385.1837,386.95,384.1858,385.0141,35143.0
2025-02-18 09:40:00,385.97,389.51,385.7,389.49,33815.0,385.1538,388.6863,384.8843,388.6663,33815.0
2025-02-18 09:50:00,389.59,390.28,388.7,388.7,7947.0,388.7661,389.4546,387.878,387.878,7947.0
2025-02-18 10:00:00,388.69,389.43,388.63,388.91,8409.0,387.868,388.6064,387.8081,388.0875,8409.0
2025-02-18 10:10:00,389.0,389.63,388.9,389.31,7913.0,388.1774,388.806,388.0776,388.4867,7913.0
2025-02-18 10:20:00,389.11,389.78,389.06,389.35,9796.0,388.2871,388.9557,388.2372,388.5266,9796.0
2025-02-18 10:30:00,389.34,389.95,388.99,389.95,15064.0,388.5166,389.1253,388.1674,389.1253,15064.0
2025-02-18 10:40:00,389.69,390.81,389.66,390.81,5033.0,388.8659,389.9835,388.836,389.9835,5033.0
2025-02-18 10:50:00,390.38,391.11,390.37,390.79,7407.0,389.5544,390.2829,389.5445,389.9636,7407.0
2025-02-18 11:00:00,390.93,390.93,389.97,390.12,5886.0,390.1033,390.1033,389.1453,389.295,5886.0
2025-02-18 11:10:00,390.43,390.51,390.04,390.27,1960.0,389.6043,389.6842,389.2152,389.4447,1960.0
2025-02-18 11:20:00,390.19,390.3,389.56,389.56,2406.0,389.3648,389.4746,388.7362,388.7362,2406.0
2025-02-18 11:30:00,389.39,390.61,389.39,390.49,5182.0,388.5665,389.784,388.5665,389.6642,5182.0
2025-02-18 11:40:00,390.43,390.62,390.15,390.27,3062.0,389.6043,389.7939,389.3249,389.4447,3062.0
2025-02-18 11:50:00,390.16,390.54,390.0,390.23,6390.0,389.3349,389.7141,389.1752,389.4048,6390.0
2025-02-18 12:00:00,390.36,390.62,390.23,390.6,4858.0,389.5345,389.7939,389.4048,389.774,4858.0
2025-02-18 12:10:00,390.46,390.81,390.28,390.67,5042.0,389.6343,389.9835,389.4546,389.8438,5042.0
2025-02-18 12:20:00,390.82,390.82,390.59,390.8,1102.0,389.9935,389.9935,389.764,389.9735,1102.0
2025-02-18 12:30:00,390.8,391.46,390.79,391.02,5142.0,389.9735,390.6322,389.9636,390.1931,5142.0
2025-02-18 12:40:00,390.88,391.11,390.87,391.11,2631.0,390.0534,390.2829,390.0434,390.2829,2631.0
2025-02-18 12:50:00,391.09,391.39,391.06,391.23,5386.0,390.2629,390.5623,390.233,390.4026,5386.0
2025-02-18 13:00:00,391.12,391.53,391.11,391.44,2725.0,390.2929,390.702,390.2829,390.6122,2725.0
2025-02-18 13:10:00,391.35,391.79,391.34,391.78,3142.0,390.5224,390.9615,390.5124,390.9515,3142.0
2025-02-18 13:20:00,391.74,391.76,391.16,391.64,14588.0,390.9116,390.9315,390.3328,390.8118,14588.0
2025-02-18 13:30:00,391.69,392.61,391.69,392.47,10507.0,390.8617,391.7797,390.8617,391.64,10507.0
2025-02-18 13:40:00,392.39,392.64,392.28,392.63,5725.0,391.5602,391.8097,391.4504,391.7997,5725.0
2025-02-18 13:50:00,392.65,392.72,392.15,392.17,10119.0,391.8196,391.8895,391.3207,391.3407,10119.0
2025-02-18 14:00:00,392.17,392.44,391.32,391.66,3255.0,391.3407,391.6101,390.4925,390.8317,3255.0
2025-02-18 14:10:00,391.83,391.88,391.55,391.81,3792.0,391.0014,391.0513,390.722,390.9814,3792.0
2025-02-18 14:20:00,391.79,391.89,390.96,391.17,9622.0,390.9615,391.0612,390.1332,390.3428,9622.0
2025-02-18 14:30:00,391.1,391.36,390.9,391.25,5495.0,390.2729,390.5324,390.0733,390.4226,5495.0
2025-02-18 14:40:00,391.3,391.37,391.1,391.34,3888.0,390.4725,390.5423,390.2729,390.5124,3888.0
2025-02-18 14:50:00,391.34,391.49,391.12,391.15,10896.0,390.5124,390.6621,390.2929,390.3228,10896.0
2025-02-18 15:00:00,391.33,391.34,390.37,390.37,3987.0,390.5024,390.5124,389.5445,389.5445,3987.0
2025-02-18 15:10:00,390.58,390.64,390.08,390.19,6285.0,389.754,389.8139,389.2551,389.3648,6285.0
2025-02-18 15:20:00,390.24,390.27,390.04,390.07,4132.0,389.4147,389.4447,389.2152,389.2451,4132.0
2025-02-18 15:30:00,389.95,390.16,389.69,389.75,11619.0,389.1253,389.3349,388.8659,388.9258,11619.0
2025-02-18 15:40:00,389.71,389.72,389.12,389.25,13830.0,388.8859,388.8958,388.2971,388.4268,13830.0
2025-02-18 15:50:00,389.4,391.12,389.33,390.99,76891.0,388.5765,390.2929,388.5067,390.1631,76891.0
2025-02-19 09:30:00,391.8,392.53,391.14,391.54,15353.0,390.9714,391.6999,390.3128,390.712,15353.0
2025-02-19 09:40:00,391.96,393.28,391.55,393.28,23926.0,391.1311,392.4483,390.722,392.4483,23926.0
2025-02-19 09:50:00,393.15,393.15,392.0,392.68,3354.0,392.3186,392.3186,391.171,391.8496,3354.0
2025-02-19 10:00:00,393.06,394.0,392.73,393.99,3057.0,392.2288,393.1668,391.8995,393.1568,3057.0
2025-02-19 10:10:00,394.07,394.07,393.2,393.72,2585.0,393.2366,393.2366,392.3685,392.8874,2585.0
2025-02-19 10:20:00,393.24,393.83,393.24,393.56,3522.0,392.4084,392.9971,392.4084,392.7277,3522.0
2025-02-19 10:30:00,393.49,393.5,393.09,393.22,5539.0,392.6579,392.6678,392.2587,392.3884,5539.0
2025-02-19 10:40:00,393.22,393.36,392.95,393.0,2929.0,392.3884,392.5281,392.119,392.1689,2929.0
2025-02-19 10:50:00,393.0,393.32,393.0,393.27,5555.0,392.1689,392.4882,392.1689,392.4383,5555.0
2025-02-19 11:00:00,393.18,393.18,392.3,392.4,3961.0,392.3485,392.3485,391.4704,391.5702,3961.0
2025-02-19 11:10:00,392.35,392.73,392.35,392.69,2839.0,391.5203,391.8995,391.5203,391.8596,2839.0
2025-02-19 11:20:00,392.5,392.91,392.25,392.79,2984.0,391.67,392.0791,391.4205,391.9593,2984.0
2025-02-19 11:30:00,392.91,393.03,392.77,392.98,4217.0,392.0791,392.1988,391.9394,392.1489,4217.0
2025-02-19 11:40:00,392.96,393.61,392.95,393.25,3865.0,392.129,392.7776,392.119,392.4184,3865.0
2025-02-19 11:50:00,393.24,393.35,393.08,393.21,4474.0,392.4084,392.5182,392.2487,392.3785,4474.0
2025-02-19 12:00:00,393.21,393.48,392.86,393.3,12242.0,392.3785,392.6479,392.0292,392.4683,12242.0
2025-02-19 12:10:00,393.46,393.46,393.12,393.21,3613.0,392.6279,392.6279,392.2886,392.3785,3613.0
2025-02-19 12:20:00,393.19,393.19,392.78,393.14,20230.0,392.3585,392.3585,391.9494,392.3086,20230.0
2025-02-19 12:30:00,393.18,393.2,393.06,393.15,1250.0,392.3485,392.3685,392.2288,392.3186,1250.0
2025-02-19 12:40:00,393.37,393.83,393.37,393.72,3578.0,392.5381,392.9971,392.5381,392.8874,3578.0
2025-02-19 12:50:00,393.48,393.95,393.48,393.92,3797.0,392.6479,393.1169,392.6479,393.087,3797.0
2025-02-19 13:00:00,394.05,394.29,394.05,394.25,1071.0,393.2167,393.4562,393.2167,393.4163,1071.0
2025-02-19 13:10:00,394.17,394.48,393.94,394.48,4691.0,393.3364,393.6458,393.1069,393.6458,4691.0
2025-02-19 13:20:00,394.49,394.5,394.36,394.49,3806.0,393.6557,393.6657,393.526,393.6557,3806.0
2025-02-19 13:30:00,394.47,394.66,394.47,394.57,1377.0,393.6358,393.8254,393.6358,393.7356,1377.0
2025-02-19 13:40:00,394.63,394.69,394.47,394.49,1880.0,393.7955,393.8553,393.6358,393.6557,1880.0
2025-02-19 13:50:00,394.48,394.51,394.16,394.22,3376.0,393.6458,393.6757,393.3264,393.3863,3376.0
2025-02-19 14:00:00,394.23,394.49,394.23,394.45,2283.0,393.3963,393.6557,393.3963,393.6158,2283.0
2025-02-19 14:10:00,394.44,395.2,394.25,395.16,13388.0,393.6059,394.3642,393.4163,394.3243,13388.0
2025-02-19 14:20:00,395.15,395.65,395.06,395.59,10960.0,394.3144,394.8133,394.2245,394.7534,10960.0
2025-02-19 14:30:00,395.57,395.64,394.91,395.15,5661.0,394.7335,394.8033,394.0749,394.3144,5661.0
2025-02-19 14:40:00,395.14,395.18,394.87,394.99,4484.0,394.3044,394.3443,394.0349,394.1547,4484.0
2025-02-19 14:50:00,394.99,395.34,394.98,395.34,9792.0,394.1547,394.5039,394.1447,394.5039,9792.0
2025-02-19 15:00:00,395.25,395.25,394.53,394.93,11656.0,394.4141,394.4141,393.6957,394.0948,11656.0
2025-02-19 15:10:00,394.65,395.12,394.64,394.94,7288.0,393.8154,394.2844,393.8054,394.1048,7288.0
2025-02-19 15:20:00,394.96,395.33,394.59,395.28,6857.0,394.1248,394.494,393.7555,394.4441,6857.0
2025-02-19 15:30:00,395.3,395.38,394.26,394.42,12249.0,394.464,394.5439,393.4262,393.5859,12249.0
2025-02-19 15:40:00,394.37,394.81,393.99,394.41,14655.0,393.536,393.9751,393.1568,393.5759,14655.0
2025-02-19 15:50:00,394.69,395.15,394.18,394.9,74285.0,393.8553,394.3144,393.3464,394.0649,74285.0
2025-02-20 09:30:00,393.64,394.0,392.44,392.44,8817.0,392.8075,393.1668,391.6101,391.6101,8817.0
2025-02-20 09:40:00,392.44,392.54,391.4,392.54,7970.0,391.6101,391.7099,390.5723,391.7099,7970.0
2025-02-20 09:50:00,392.54,393.23,392.26,392.74,4471.0,391.7099,392.3984,391.4305,391.9094,4471.0
2025-02-20 10:00:00,392.77,392.93,392.15,392.57,5288.0,391.9394,392.099,391.3207,391.7398,5288.0
2025-02-20 10:10:00,392.47,392.94,392.46,392.59,4935.0,391.64,392.109,391.63,391.7598,4935.0
2025-02-20 10:20:00,392.59,393.28,392.36,393.28,9265.0,391.7598,392.4483,391.5303,392.4483,9265.0
2025-02-20 10:30:00,393.35,393.81,393.14,393.14,3811.0,392.5182,392.9772,392.3086,392.3086,3811.0
2025-02-20 10:40:00,393.0,393.47,392.17,392.67,18326.0,392.1689,392.6379,391.3407,391.8396,18326.0
2025-02-20 10:50:00,392.41,392.47,391.74,392.1,8428.0,391.5801,391.64,390.9116,391.2708,8428.0
2025-02-20 11:00:00,392.07,392.07,391.08,391.67,9628.0,391.2409,391.2409,390.253,390.8417,9628.0
2025-02-20 11:10:00,391.69,392.36,391.67,392.31,6520.0,390.8617,391.5303,390.8417,391.4804,6520.0
2025-02-20 11:20:00,392.31,392.44,391.92,392.22,8130.0,391.4804,391.6101,391.0912,391.3905,8130.0
2025-02-20 11:30:00,392.14,392.27,391.39,391.58,7614.0,391.3107,391.4404,390.5623,390.7519,7614.0
2025-02-20 11:40:00,391.62,391.84,390.91,391.24,4028.0,390.7918,391.0114,390.0833,390.4126,4028.0
2025-02-20 11:50:00,391.05,391.11,390.53,390.54,1824.0,390.223,390.2829,389.7041,389.7141,1824.0
2025-02-20 12:00:00,390.5,391.03,390.41,391.01,10732.0,389.6742,390.2031,389.5844,390.1831,10732.0
2025-02-20 12:10:00,391.14,391.24,390.85,391.11,8473.0,390.3128,390.4126,390.0234,390.2829,8473.0
2025-02-20 12:20:00,391.04,391.16,390.85,390.94,4039.0,390.213,390.3328,390.0234,390.1133,4039.0
2025-02-20 12:30:00,390.73,390.99,390.48,390.62,2959.0,389.9037,390.1631,389.6542,389.7939,2959.0
2025-02-20 12:40:00,390.38,390.57,389.83,389.83,3131.0,389.5544,389.744,389.0056,389.0056,3131.0
2025-02-20 12:50:00,389.74,389.97,388.98,389.13,7382.0,388.9158,389.1453,388.1574,388.3071,7382.0
2025-02-20 13:00:00,389.15,389.42,388.53,388.65,3404.0,388.327,388.5965,387.7084,387.8281,3404.0
2025-02-20 13:10:00,388.81,389.03,388.37,388.85,2427.0,387.9878,388.2073,387.5487,388.0277,2427.0
2025-02-20 13:20:00,388.78,389.06,388.67,388.71,1500.0,387.9578,388.2372,387.8481,387.888,1500.0
2025-02-20 13:30:00,388.91,389.3,388.91,389.2,1404.0,388.0875,388.4767,388.0875,388.3769,1404.0
2025-02-20 13:40:00,389.23,389.93,389.12,389.56,7289.0,388.4069,389.1054,388.2971,388.7362,7289.0
2025-02-20 13:50:00,389.58,389.96,389.46,389.75,3774.0,388.7561,389.1353,388.6364,388.9258,3774.0
2025-02-20 14:00:00,389.91,390.59,389.91,390.59,5798.0,389.0854,389.764,389.0854,389.764,5798.0
2025-02-20 14:10:00,390.67,391.24,390.63,391.21,7775.0,389.8438,390.4126,389.8039,390.3827,7775.0
2025-02-20 14:20:00,391.22,391.22,390.97,391.02,4270.0,390.3927,390.3927,390.1432,390.1931,4270.0
2025-02-20 14:30:00,391.18,391.31,391.1,391.3,1694.0,390.3527,390.4825,390.2729,390.4725,1694.0
2025-02-20 14:40:00,391.3,391.83,391.29,391.83,4145.0,390.4725,391.0014,390.4625,391.0014,4145.0
2025-02-20 14:50:00,392.0,392.41,391.96,392.24,5225.0,391.171,391.5801,391.1311,391.4105,5225.0
2025-02-20 15:00:00,392.24,392.82,392.24,392.63,6438.0,391.4105,391.9893,391.4105,391.7997,6438.0
2025-02-20 15:10:00,392.7,393.07,392.49,392.74,4346.0,391.8695,392.2387,391.66,391.9094,4346.0
2025-02-20 15:20:00,392.84,393.04,392.75,392.96,6358.0,392.0092,392.2088,391.9194,392.129,6358.0
2025-02-20 15:30:00,392.96,392.96,392.28,392.6,7767.0,392.129,392.129,391.4504,391.7697,7767.0
2025-02-20 15:40:00,392.59,392.59,392.14,392.4,7641.0,391.7598,391.7598,391.3107,391.5702,7641.0
2025-02-20 15:50:00,392.59,393.4,392.5,392.85,40882.0,391.7598,392.5681,391.67,392.0192,40882.0
2025-02-21 09:30:00,391.81,392.45,389.89,390.48,36733.0,390.9814,391.6201,389.0655,389.6542,36733.0
2025-02-21 09:40:00,390.84,391.2,389.74,390.34,7699.0,390.0135,390.3727,388.9158,389.5145,7699.0
2025-02-21 09:50:00,389.85,391.1,389.49,390.94,10626.0,389.0256,390.2729,388.6663,390.1133,10626.0
2025-02-21 10:00:00,390.71,391.71,390.46,391.71,5858.0,389.8837,390.8816,389.6343,390.8816,5858.0
2025-02-21 10:10:00,391.89,391.98,391.27,391.46,4549.0,391.0612,391.1511,390.4426,390.6322,4549.0
2025-02-21 10:20:00,391.46,391.46,390.9,391.12,7784.0,390.6322,390.6322,390.0733,390.2929,7784.0
2025-02-21 10:30:00,391.11,391.81,391.11,391.81,3880.0,390.2829,390.9814,390.2829,390.9814,3880.0
2025-02-21 10:40:00,391.59,391.96,391.3,391.52,6824.0,390.7619,391.1311,390.4725,390.692,6824.0
2025-02-21 10:50:00,391.53,392.49,391.29,392.1,6397.0,390.702,391.66,390.4625,391.2708,6397.0
2025-02-21 11:00:00,392.44,392.6,392.1,392.47,1827.0,391.6101,391.7697,391.2708,391.64,1827.0
2025-02-21 11:10:00,392.38,393.15,392.13,393.06,8802.0,391.5502,392.3186,391.3007,392.2288,8802.0
2025-02-21 11:20:00,393.16,393.38,392.97,393.36,7458.0,392.3286,392.5481,392.139,392.5281,7458.0
2025-02-21 11:30:00,393.18,393.56,392.98,393.46,14883.0,392.3485,392.7277,392.1489,392.6279,14883.0
2025-02-21 11:40:00,393.25,393.39,392.97,393.36,17713.0,392.4184,392.5581,392.139,392.5281,17713.0
2025-02-21 11:50:00,393.18,393.4,392.97,393.4,7521.0,392.3485,392.5681,392.139,392.5681,7521.0
2025-02-21 12:00:00,393.37,393.47,393.11,393.28,3069.0,392.5381,392.6379,392.2787,392.4483,3069.0
2025-02-21 12:10:00,393.28,393.77,393.27,393.77,4993.0,392.4483,392.9373,392.4383,392.9373,4993.0
2025-02-21 12:20:00,393.65,393.75,392.68,392.69,8601.0,392.8175,392.9173,391.8496,391.8596,8601.0
2025-02-21 12:30:00,392.42,392.56,392.1,392.1,2808.0,391.5901,391.7298,391.2708,391.2708,2808.0
2025-02-21 12:40:00,392.11,392.38,391.81,392.24,7580.0,391.2808,391.5502,390.9814,391.4105,7580.0
2025-02-21 12:50:00,392.24,392.77,392.24,392.42,24487.0,391.4105,391.9394,391.4105,391.5901,24487.0
2025-02-21 13:00:00,392.32,392.45,391.02,391.19,19710.0,391.4903,391.6201,390.1931,390.3627,19710.0
2025-02-21 13:10:00,391.27,391.6,390.95,391.31,6482.0,390.4426,390.7719,390.1232,390.4825,6482.0
2025-02-21 13:20:00,391.15,391.18,390.47,390.47,7240.0,390.3228,390.3527,389.6442,389.6442,7240.0
2025-02-21 13:30:00,389.95,390.14,389.86,389.89,3712.0,389.1253,389.3149,389.0355,389.0655,3712.0
2025-02-21 13:40:00,389.99,390.13,389.73,389.92,4199.0,389.1653,389.305,388.9058,389.0954,4199.0
2025-02-21 13:50:00,389.94,390.16,389.91,390.04,4644.0,389.1154,389.3349,389.0854,389.2152,4644.0
2025-02-21 14:00:00,389.9,390.28,389.62,390.28,6226.0,389.0755,389.4546,388.796,389.4546,6226.0
2025-02-21 14:10:00,390.28,390.7,390.27,390.49,10750.0,389.4546,389.8738,389.4447,389.6642,10750.0
2025-02-21 14:20:00,390.51,390.96,390.08,390.75,9852.0,389.6842,390.1332,389.2551,389.9237,9852.0
2025-02-21 14:30:00,390.79,390.96,390.41,390.88,22643.0,389.9636,390.1332,389.5844,390.0534,22643.0
2025-02-21 14:40:00,390.87,391.17,390.8,391.06,14851.0,390.0434,390.3428,389.9735,390.233,14851.0
2025-02-21 14:50:00,391.0,391.54,390.83,391.27,16258.0,390.1731,390.712,390.0035,390.4426,16258.0
2025-02-21 15:00:00,391.15,391.19,390.82,391.04,16252.0,390.3228,390.3627,389.9935,390.213,16252.0
2025-02-21 15:10:00,391.04,391.08,390.47,390.47,28207.0,390.213,390.253,389.6442,389.6442,28207.0
2025-02-21 15:20:00,390.81,391.03,390.14,390.31,23061.0,389.9835,390.2031,389.3149,389.4846,23061.0
2025-02-21 15:30:00,390.24,390.58,390.01,390.09,27082.0,389.4147,389.754,389.1852,389.2651,27082.0
2025-02-21 15:40:00,390.13,390.19,389.01,389.3,31052.0,389.305,389.3648,388.1873,388.4767,31052.0
2025-02-21 15:50:00,388.98,389.75,388.54,389.74,135598.0,388.1574,388.9258,387.7183,388.9158,135598.0
2025-02-24 09:30:00,390.79,393.32,388.5,393.04,13792.0,389.9636,392.4882,387.6784,392.2088,13792.0
2025-02-24 09:40:00,393.99,394.53,391.86,392.17,5114.0,393.1568,393.6957,391.0313,391.3407,5114.0
2025-02-24 09:50:00,392.15,393.66,392.11,393.52,9536.0,391.3207,392.8275,391.2808,392.6878,9536.0
2025-02-24 10:00:00,393.52,394.46,392.98,393.97,13168.0,392.6878,393.6258,392.1489,393.1368,13168.0
2025-02-24 10:10:00,393.48,393.48,391.51,392.03,4934.0,392.6479,392.6479,390.682,391.2009,4934.0
2025-02-24 10:20:00,392.09,392.27,391.66,392.06,10560.0,391.2608,391.4404,390.8317,391.2309,10560.0
2025-02-24 10:30:00,392.0,393.27,391.58,393.27,7447.0,391.171,392.4383,390.7519,392.4383,7447.0
2025-02-24 10:40:00,392.55,394.3,392.55,394.22,3285.0,391.7198,393.4661,391.7198,393.3863,3285.0
2025-02-24 10:50:00,394.07,394.49,393.92,394.4,11039.0,393.2366,393.6557,393.087,393.5659,11039.0
2025-02-24 11:00:00,394.73,394.99,394.13,394.15,10271.0,393.8952,394.1547,393.2965,393.3165,10271.0
2025-02-24 11:10:00,394.07,394.39,394.07,394.39,800.0,393.2366,393.556,393.2366,393.556,800.0
2025-02-24 11:20:00,394.57,395.29,394.42,395.12,3305.0,393.7356,394.4541,393.5859,394.2844,3305.0
2025-02-24 11:30:00,395.06,395.45,394.97,395.12,4046.0,394.2245,394.6137,394.1347,394.2844,4046.0
2025-02-24 11:40:00,395.41,395.59,395.05,395.29,3773.0,394.5738,394.7534,394.2146,394.4541,3773.0
2025-02-24 11:50:00,395.5,396.0,395.41,395.55,12624.0,394.6636,395.1626,394.5738,394.7135,12624.0
2025-02-24 12:00:00,395.55,395.63,395.05,395.43,5937.0,394.7135,394.7933,394.2146,394.5938,5937.0
2025-02-24 12:10:00,395.43,395.8,395.3,395.54,2655.0,394.5938,394.963,394.464,394.7035,2655.0
2025-02-24 12:20:00,395.77,396.15,395.08,395.08,14683.0,394.933,395.3122,394.2445,394.2445,14683.0
2025-02-24 12:30:00,395.08,395.08,394.54,394.75,5872.0,394.2445,394.2445,393.7056,393.9152,5872.0
2025-02-24 12:40:00,394.63,394.76,394.51,394.54,5875.0,393.7955,393.9252,393.6757,393.7056,5875.0
2025-02-24 12:50:00,394.35,394.68,393.96,393.96,5194.0,393.516,393.8453,393.1269,393.1269,5194.0
2025-02-24 13:00:00,393.94,394.75,393.87,394.63,5413.0,393.1069,393.9152,393.0371,393.7955,5413.0
2025-02-24 13:10:00,394.63,394.64,394.16,394.51,3885.0,393.7955,393.8054,393.3264,393.6757,3885.0
2025-02-24 13:20:00,394.66,394.66,394.27,394.47,6037.0,393.8254,393.8254,393.4362,393.6358,6037.0
2025-02-24 13:30:00,394.34,394.47,394.0,394.08,5480.0,393.5061,393.6358,393.1668,393.2466,5480.0
2025-02-24 13:40:00,394.06,394.35,393.71,393.9,6747.0,393.2267,393.516,392.8774,393.067,6747.0
2025-02-24 13:50:00,393.91,394.09,393.79,394.02,2394.0,393.077,393.2566,392.9572,393.1867,2394.0
2025-02-24 14:00:00,393.97,394.17,393.6,393.61,6290.0,393.1368,393.3364,392.7676,392.7776,6290.0
2025-02-24 14:10:00,393.83,393.83,393.45,393.61,4120.0,392.9971,392.9971,392.6179,392.7776,4120.0
2025-02-24 14:20:00,393.49,393.82,393.36,393.42,2370.0,392.6579,392.9872,392.5281,392.588,2370.0
2025-02-24 14:30:00,393.53,394.02,393.45,393.88,4498.0,392.6978,393.1867,392.6179,393.047,4498.0
2025-02-24 14:40:00,393.88,394.03,393.5,393.82,5685.0,393.047,393.1967,392.6678,392.9872,5685.0
2025-02-24 14:50:00,393.67,394.01,393.45,393.58,27835.0,392.8375,393.1768,392.6179,392.7477,27835.0
2025-02-24 15:00:00,393.38,393.42,392.87,393.03,4154.0,392.5481,392.588,392.0392,392.1988,4154.0
2025-02-24 15:10:00,392.99,393.3,392.88,393.22,9522.0,392.1589,392.4683,392.0492,392.3884,9522.0
2025-02-24 15:20:00,393.2,393.22,392.95,392.98,6216.0,392.3685,392.3884,392.119,392.1489,6216.0
2025-02-24 15:30:00,393.07,393.88,393.06,393.46,22413.0,392.2387,393.047,392.2288,392.6279,22413.0
2025-02-24 15:40:00,393.27,394.0,393.17,393.83,12698.0,392.4383,393.1668,392.3385,392.9971,12698.0
2025-02-24 15:50:00,393.6,393.72,391.82,392.16,134805.0,392.7676,392.8874,390.9914,391.3307,134805.0
2025-02-25 09:30:00,393.62,395.0,392.07,393.4,18254.0,392.7876,394.1647,391.2409,392.5681,18254.0
2025-02-25 09:40:00,393.02,394.0,393.0,393.81,10593.0,392.1889,393.1668,392.1689,392.9772,10593.0
2025-02-25 09:50:00,394.01,394.07,392.95,393.0,3369.0,393.1768,393.2366,392.119,392.1689,3369.0
2025-02-25 10:00:00,393.45,393.5,392.36,392.8,8756.0,392.6179,392.6678,391.5303,391.9693,8756.0
2025-02-25 10:10:00,392.79,393.75,392.0,393.53,11973.0,391.9593,392.9173,391.171,392.6978,11973.0
2025-02-25 10:20:00,393.53,394.03,392.86,393.86,12783.0,392.6978,393.1967,392.0292,393.0271,12783.0
2025-02-25 10:30:00,393.74,394.13,393.43,393.77,29103.0,392.9073,393.2965,392.598,392.9373,29103.0
2025-02-25 10:40:00,394.0,394.74,393.82,394.09,21685.0,393.1668,393.9052,392.9872,393.2566,21685.0
2025-02-25 10:50:00,394.2,394.38,393.74,394.13,20825.0,393.3664,393.546,392.9073,393.2965,20825.0
2025-02-25 11:00:00,394.13,394.8,393.77,394.46,15017.0,393.2965,393.9651,392.9373,393.6258,15017.0
2025-02-25 11:10:00,394.54,394.88,394.2,394.83,18142.0,393.7056,394.0449,393.3664,393.995,18142.0
2025-02-25 11:20:00,394.83,395.16,394.33,394.43,12479.0,393.995,394.3243,393.4961,393.5959,12479.0
2025-02-25 11:30:00,394.42,394.63,393.86,394.39,8124.0,393.5859,393.7955,393.0271,393.556,8124.0
2025-02-25 11:40:00,394.25,394.48,394.0,394.25,3553.0,393.4163,393.6458,393.1668,393.4163,3553.0
2025-02-25 11:50:00,394.67,394.97,394.48,394.68,9149.0,393.8354,394.1347,393.6458,393.8453,9149.0
2025-02-25 12:00:00,394.68,394.95,394.18,394.42,7221.0,393.8453,394.1148,393.3464,393.5859,7221.0
2025-02-25 12:10:00,394.44,395.0,394.37,394.99,8019.0,393.6059,394.1647,393.536,394.1547,8019.0
2025-02-25 12:20:00,395.0,395.02,394.43,394.61,12414.0,394.1647,394.1846,393.5959,393.7755,12414.0
2025-02-25 12:30:00,394.79,395.09,394.64,395.09,11165.0,393.9551,394.2545,393.8054,394.2545,11165.0
2025-02-25 12:40:00,394.96,395.45,394.79,395.23,8198.0,394.1248,394.6137,393.9551,394.3942,8198.0
2025-02-25 12:50:00,395.23,396.37,395.23,396.11,21244.0,394.3942,395.5318,394.3942,395.2723,21244.0
2025-02-25 13:00:00,396.17,396.58,395.9,396.42,10436.0,395.3322,395.7413,395.0628,395.5817,10436.0
2025-02-25 13:10:00,396.42,396.58,395.96,395.96,12191.0,395.5817,395.7413,395.1226,395.1226,12191.0
2025-02-25 13:20:00,395.9,396.15,395.37,395.59,5070.0,395.0628,395.3122,394.5339,394.7534,5070.0
2025-02-25 13:30:00,395.59,396.06,395.59,395.98,7510.0,394.7534,395.2224,394.7534,395.1426,7510.0
2025-02-25 13:40:00,396.06,396.49,395.82,396.38,11854.0,395.2224,395.6515,394.9829,395.5417,11854.0
2025-02-25 13:50:00,396.42,396.68,396.05,396.09,11899.0,395.5817,395.8411,395.2124,395.2524,11899.0
2025-02-25 14:00:00,396.23,396.32,396.01,396.31,9142.0,395.3921,395.4819,395.1725,395.4719,9142.0
2025-02-25 14:10:00,396.33,396.44,395.9,396.09,15093.0,395.4919,395.6016,395.0628,395.2524,15093.0
2025-02-25 14:20:00,396.05,396.19,395.68,395.82,6921.0,395.2124,395.3522,394.8432,394.9829,6921.0
2025-02-25 14:30:00,395.95,397.1,395.85,397.1,7287.0,395.1127,396.2602,395.0129,396.2602,7287.0
2025-02-25 14:40:00,397.27,397.5,396.61,397.5,11971.0,396.4299,396.6594,395.7713,396.6594,11971.0
2025-02-25 14:50:00,397.56,397.76,397.22,397.37,9051.0,396.7193,396.9188,396.38,396.5297,9051.0
2025-02-25 15:00:00,397.37,397.58,397.15,397.17,10695.0,396.5297,396.7392,396.3101,396.3301,10695.0
2025-02-25 15:10:00,397.18,397.19,396.67,397.0,12305.0,396.3401,396.35,395.8311,396.1604,12305.0
2025-02-25 15:20:00,397.09,397.45,397.05,397.42,12993.0,396.2502,396.6095,396.2103,396.5796,12993.0
2025-02-25 15:30:00,397.34,397.35,396.04,396.19,26085.0,396.4997,396.5097,395.2025,395.3522,26085.0
2025-02-25 15:40:00,396.2,397.01,395.9,396.9,47425.0,395.3621,396.1704,395.0628,396.0606,47425.0
2025-02-25 15:50:00,396.98,398.1,396.77,397.6,162338.0,396.1405,397.2581,395.9309,396.7592,162338.0
2025-02-26 09:30:00,397.0,397.15,395.39,396.11,9580.0,396.1604,396.3101,394.5538,395.2723,9580.0
2025-02-26 09:40:00,396.03,396.03,395.01,395.01,4111.0,395.1925,395.1925,394.1746,394.1746,4111.0
2025-02-26 09:50:00,395.01,396.26,395.01,395.63,22856.0,394.1746,395.422,394.1746,394.7933,22856.0
2025-02-26 10:00:00,395.58,396.32,395.26,396.21,16189.0,394.7434,395.4819,394.4241,395.3721,16189.0
2025-02-26 10:10:00,396.21,396.33,395.77,395.92,9028.0,395.3721,395.4919,394.933,395.0827,9028.0
2025-02-26 10:20:00,396.18,397.24,396.03,397.24,9298.0,395.3422,396.3999,395.1925,396.3999,9298.0
2025-02-26 10:30:00,397.13,397.65,396.73,397.47,26699.0,396.2902,396.8091,395.891,396.6294,26699.0
2025-02-26 10:40:00,397.19,398.28,397.08,398.11,19861.0,396.35,397.4377,396.2403,397.2681,19861.0
2025-02-26 10:50:00,398.38,398.8,397.84,397.94,7338.0,397.5375,397.9566,396.9987,397.0985,7338.0
2025-02-26 11:00:00,397.95,398.74,397.45,398.71,15108.0,397.1084,397.8968,396.6095,397.8668,15108.0
2025-02-26 11:10:00,398.71,398.98,398.27,398.56,19002.0,397.8668,398.1363,397.4278,397.7171,19002.0
2025-02-26 11:20:00,398.55,398.56,397.42,397.42,57528.0,397.7072,397.7171,396.5796,396.5796,57528.0
2025-02-26 11:30:00,397.42,397.77,396.44,397.41,54421.0,396.5796,396.9288,395.6016,396.5696,54421.0
2025-02-26 11:40:00,397.24,398.16,396.99,397.98,25456.0,396.3999,397.318,396.1505,397.1384,25456.0
2025-02-26 11:50:00,397.98,398.01,397.51,397.66,39999.0,397.1384,397.1683,396.6694,396.819,39999.0
2025-02-26 12:00:00,397.66,398.96,397.48,398.35,25954.0,396.819,398.1163,396.6394,397.5076,25954.0
2025-02-26 12:10:00,398.32,399.5,398.32,399.45,24514.0,397.4776,398.6552,397.4776,398.6053,24514.0
2025-02-26 12:20:00,399.33,399.4,398.67,399.29,12825.0,398.4855,398.5554,397.8269,398.4456,12825.0
2025-02-26 12:30:00,399.13,399.61,398.63,399.09,17284.0,398.2859,398.7649,397.787,398.246,17284.0
2025-02-26 12:40:00,399.32,399.32,398.79,398.98,3863.0,398.4755,398.4755,397.9467,398.1363,3863.0
2025-02-26 12:50:00,398.87,398.9,397.7,397.85,4340.0,398.0265,398.0564,396.859,397.0086,4340.0
2025-02-26 13:00:00,397.92,397.93,397.6,397.88,5174.0,397.0785,397.0885,396.7592,397.0386,5174.0
2025-02-26 13:10:00,397.9,398.07,397.79,398.07,1716.0,397.0585,397.2282,396.9488,397.2282,1716.0
2025-02-26 13:20:00,397.88,398.22,397.03,397.03,6590.0,397.0386,397.3779,396.1904,396.1904,6590.0
2025-02-26 13:30:00,397.23,397.55,397.14,397.39,4417.0,396.39,396.7093,396.3001,396.5496,4417.0
2025-02-26 13:40:00,397.52,397.6,397.16,397.56,16896.0,396.6793,396.7592,396.3201,396.7193,16896.0
2025-02-26 13:50:00,397.61,398.58,397.46,398.55,17114.0,396.7691,397.7371,396.6195,397.7072,17114.0
2025-02-26 14:00:00,398.47,399.02,398.35,398.37,15797.0,397.6273,398.1762,397.5076,397.5275,15797.0
2025-02-26 14:10:00,398.42,399.03,398.41,398.72,12543.0,397.5774,398.1861,397.5675,397.8768,12543.0
2025-02-26 14:20:00,398.73,399.69,398.72,399.67,9299.0,397.8868,398.8447,397.8768,398.8248,9299.0
2025-02-26 14:30:00,399.55,399.86,399.53,399.61,9613.0,398.705,399.0144,398.6851,398.7649,9613.0
2025-02-26 14:40:00,399.61,400.0,399.47,399.79,11653.0,398.7649,399.1541,398.6252,398.9445,11653.0
2025-02-26 14:50:00,399.78,399.78,399.36,399.4,16469.0,398.9346,398.9346,398.5154,398.5554,16469.0
2025-02-26 15:00:00,399.52,399.65,399.16,399.64,18035.0,398.6751,398.8048,398.3159,398.7949,18035.0
2025-02-26 15:10:00,399.73,400.22,399.55,399.64,32673.0,398.8847,399.3736,398.705,398.7949,32673.0
2025-02-26 15:20:00,399.64,399.95,399.42,399.52,24863.0,398.7949,399.1042,398.5753,398.6751,24863.0
2025-02-26 15:30:00,399.36,399.96,399.36,399.6,23873.0,398.5154,399.1142,398.5154,398.7549,23873.0
2025-02-26 15:40:00,399.61,400.02,398.9,399.36,53715.0,398.7649,399.1741,398.0564,398.5154,53715.0
2025-02-26 15:50:00,399.48,399.99,398.71,399.02,151583.0,398.6352,399.1441,397.8668,398.1762,151583.0
2025-02-27 09:30:00,399.81,402.06,397.85,402.06,11175.0,398.9645,401.2097,397.0086,401.2097,11175.0
2025-02-27 09:40:00,402.14,403.81,401.77,403.65,13822.0,401.2896,402.956,400.9204,402.7964,13822.0
2025-02-27 09:50:00,403.61,404.74,402.89,404.43,9926.0,402.7565,403.8841,402.038,403.5747,9926.0
2025-02-27 10:00:00,404.55,404.94,403.62,403.89,11374.0,403.6945,404.0836,402.7664,403.0359,11374.0
2025-02-27 10:10:00,403.8,404.53,403.0,403.91,8468.0,402.9461,403.6745,402.1477,403.0558,8468.0
2025-02-27 10:20:00,403.96,405.17,403.91,404.7,10717.0,403.1057,404.3132,403.0558,403.8442,10717.0
2025-02-27 10:30:00,404.71,404.75,403.71,404.17,16407.0,403.8541,403.894,402.8562,403.3153,16407.0
2025-02-27 10:40:00,404.37,405.57,404.16,405.34,10944.0,403.5149,404.7123,403.3053,404.4828,10944.0
2025-02-27 10:50:00,405.6,406.03,405.3,405.35,8937.0,404.7423,405.1713,404.4429,404.4928,8937.0
2025-02-27 11:00:00,405.41,405.71,404.72,405.19,33640.0,404.5527,404.852,403.8641,404.3331,33640.0
2025-02-27 11:10:00,405.37,405.96,405.06,405.55,12497.0,404.5127,405.1015,404.2034,404.6924,12497.0
2025-02-27 11:20:00,405.91,405.91,405.28,405.46,12083.0,405.0516,405.0516,404.4229,404.6025,12083.0
2025-02-27 11:30:00,405.36,406.19,405.3,405.87,4781.0,404.5028,405.331,404.4429,405.0117,4781.0
2025-02-27 11:40:00,405.87,406.31,405.61,406.0,11108.0,405.0117,405.4507,404.7522,405.1414,11108.0
2025-02-27 11:50:00,405.71,406.18,405.7,405.89,4527.0,404.852,405.321,404.842,405.0316,4527.0
2025-02-27 12:00:00,406.01,406.22,405.81,406.13,9034.0,405.1514,405.3609,404.9518,405.2711,9034.0
2025-02-27 12:10:00,406.1,406.11,405.31,405.68,19247.0,405.2412,405.2512,404.4529,404.8221,19247.0
2025-02-27 12:20:00,405.71,406.49,405.69,406.49,5512.0,404.852,405.6304,404.8321,405.6304,5512.0
2025-02-27 12:30:00,406.66,406.91,406.32,406.81,6923.0,405.8,406.0495,405.4607,405.9497,6923.0
2025-02-27 12:40:00,406.81,406.88,406.05,406.35,12711.0,405.9497,406.0195,405.1913,405.4907,12711.0
2025-02-27 12:50:00,406.37,406.83,406.1,406.74,20193.0,405.5106,405.9697,405.2412,405.8798,20193.0
2025-02-27 13:00:00,406.97,407.37,406.88,407.17,6302.0,406.1094,406.5085,406.0195,406.3089,6302.0
2025-02-27 13:10:00,406.82,407.45,406.82,407.25,7864.0,405.9597,406.5883,405.9597,406.3888,7864.0
2025-02-27 13:20:00,407.39,407.68,407.31,407.31,7980.0,406.5285,406.8179,406.4486,406.4486,7980.0
2025-02-27 13:30:00,407.37,407.85,407.2,407.5,5484.0,406.5085,406.9875,406.3389,406.6382,5484.0
2025-02-27 13:40:00,407.51,407.73,407.48,407.71,4661.0,406.6482,406.8677,406.6183,406.8478,4661.0
2025-02-27 13:50:00,407.6,407.78,407.21,407.56,26494.0,406.738,406.9176,406.3488,406.6981,26494.0
2025-02-27 14:00:00,407.55,407.91,407.36,407.88,3354.0,406.6881,407.0474,406.4985,407.0174,3354.0
2025-02-27 14:10:00,407.87,408.26,407.63,407.75,23033.0,407.0075,407.3966,406.768,406.8877,23033.0
2025-02-27 14:20:00,407.72,408.12,407.04,407.04,6675.0,406.8578,407.2569,406.1792,406.1792,6675.0
2025-02-27 14:30:00,406.86,406.86,404.9,404.9,6403.0,405.9996,405.9996,404.0437,404.0437,6403.0
2025-02-27 14:40:00,404.11,404.43,403.8,404.43,4180.0,403.2554,403.5747,402.9461,403.5747,4180.0
2025-02-27 14:50:00,404.48,404.65,403.8,403.81,4224.0,403.6246,403.7943,402.9461,402.956,4224.0
2025-02-27 15:00:00,403.81,403.97,402.75,403.28,9205.0,402.956,403.1157,401.8983,402.4272,9205.0
2025-02-27 15:10:00,403.28,403.28,402.44,402.91,9420.0,402.4272,402.4272,401.5889,402.0579,9420.0
2025-02-27 15:20:00,402.93,403.83,402.82,403.29,6949.0,402.0779,402.976,401.9681,402.4371,6949.0
2025-02-27 15:30:00,403.47,404.09,403.47,403.55,8453.0,402.6168,403.2354,402.6168,402.6966,8453.0
2025-02-27 15:40:00,403.55,404.48,403.41,403.89,8798.0,402.6966,403.6246,402.5569,403.0359,8798.0
2025-02-27 15:50:00,403.67,404.13,402.91,404.05,56923.0,402.8163,403.2754,402.0579,403.1955,56923.0
2025-02-28 09:30:00,406.31,407.0,404.89,406.03,28727.0,405.4507,406.1393,404.0338,405.1713,28727.0
2025-02-28 09:40:00,405.3,405.97,403.83,404.22,8080.0,404.4429,405.1115,402.976,403.3652,8080.0
2025-02-28 09:50:00,404.35,404.7,403.36,403.77,18161.0,403.4949,403.8442,402.507,402.9161,18161.0
2025-02-28 10:00:00,403.9,404.41,402.76,403.05,75915.0,403.0458,403.5548,401.9083,402.1976,75915.0
2025-02-28 10:10:00,402.75,402.84,400.09,400.95,12862.0,401.8983,401.9881,399.2439,400.1021,12862.0
2025-02-28 10:20:00,401.25,401.92,401.12,401.46,7614.0,400.4015,401.07,400.2717,400.611,7614.0
2025-02-28 10:30:00,401.26,402.63,401.26,402.37,20382.0,400.4114,401.7785,400.4114,401.5191,20382.0
2025-02-28 10:40:00,402.36,402.58,401.62,401.8,83775.0,401.5091,401.7286,400.7707,400.9503,83775.0
2025-02-28 10:50:00,401.85,402.26,401.53,401.9,14024.0,401.0002,401.4093,400.6809,401.0501,14024.0
2025-02-28 11:00:00,401.96,402.1,401.61,401.69,7652.0,401.1099,401.2497,400.7607,400.8405,7652.0
2025-02-28 11:10:00,401.72,403.15,401.64,403.15,26969.0,400.8705,402.2974,400.7906,402.2974,26969.0
2025-02-28 11:20:00,403.09,403.15,402.46,402.69,7916.0,402.2376,402.2974,401.6089,401.8384,7916.0
2025-02-28 11:30:00,402.78,403.36,402.77,403.16,2951.0,401.9282,402.507,401.9182,402.3074,2951.0
2025-02-28 11:40:00,403.09,403.34,402.7,403.19,6505.0,402.2376,402.487,401.8484,402.3373,6505.0
2025-02-28 11:50:00,403.36,403.52,403.04,403.09,4416.0,402.507,402.6667,402.1877,402.2376,4416.0
2025-02-28 12:00:00,403.23,403.78,403.12,403.17,74980.0,402.3773,402.9261,402.2675,402.3174,74980.0
2025-02-28 12:10:00,403.5,403.91,403.37,403.74,29359.0,402.6467,403.0558,402.517,402.8862,29359.0
2025-02-28 12:20:00,403.88,404.41,403.49,403.5,21703.0,403.0259,403.5548,402.6367,402.6467,21703.0
2025-02-28 12:30:00,403.42,403.84,403.37,403.73,12346.0,402.5669,402.986,402.517,402.8762,12346.0
2025-02-28 12:40:00,403.8,404.03,403.72,403.98,18030.0,402.9461,403.1756,402.8662,403.1257,18030.0
2025-02-28 12:50:00,404.07,404.24,403.79,404.11,7226.0,403.2155,403.3851,402.9361,403.2554,7226.0
2025-02-28 13:00:00,403.98,404.23,403.89,404.17,18322.0,403.1257,403.3751,403.0359,403.3153,18322.0
2025-02-28 13:10:00,403.93,404.2,403.83,403.99,18878.0,403.0758,403.3452,402.976,403.1357,18878.0
2025-02-28 13:20:00,404.12,404.48,403.85,404.48,5616.0,403.2654,403.6246,402.996,403.6246,5616.0
2025-02-28 13:30:00,404.36,404.39,403.8,404.0,17943.0,403.5049,403.5348,402.9461,403.1456,17943.0
2025-02-28 13:40:00,404.36,404.63,404.02,404.63,8957.0,403.5049,403.7743,403.1656,403.7743,8957.0
2025-02-28 13:50:00,404.61,404.64,404.11,404.19,18132.0,403.7543,403.7843,403.2554,403.3352,18132.0
2025-02-28 14:00:00,404.53,405.42,404.43,405.23,7988.0,403.6745,404.5626,403.5747,404.373,7988.0
2025-02-28 14:10:00,405.35,405.81,405.29,405.81,4994.0,404.4928,404.9518,404.4329,404.9518,4994.0
2025-02-28 14:20:00,405.92,406.23,405.43,405.88,6918.0,405.0616,405.3709,404.5726,405.0217,6918.0
2025-02-28 14:30:00,406.16,406.83,406.05,406.82,4696.0,405.3011,405.9697,405.1913,405.9597,4696.0
2025-02-28 14:40:00,406.74,406.78,406.29,406.61,12015.0,405.8798,405.9198,405.4308,405.7501,12015.0
2025-02-28 14:50:00,406.79,407.44,406.72,407.37,10098.0,405.9297,406.5784,405.8599,406.5085,10098.0
2025-02-28 15:00:00,407.46,407.7,407.27,407.31,7688.0,406.5983,406.8378,406.4087,406.4486,7688.0
2025-02-28 15:10:00,407.38,407.51,406.3,406.3,13500.0,406.5185,406.6482,405.4408,405.4408,13500.0
2025-02-28 15:20:00,406.38,406.51,405.89,406.32,41850.0,405.5206,405.6503,405.0316,405.4607,41850.0
2025-02-28 15:30:00,406.37,407.57,406.36,407.52,17123.0,405.5106,406.7081,405.5006,406.6582,17123.0
2025-02-28 15:40:00,407.62,408.52,407.32,408.5,15756.0,406.758,407.6561,406.4586,407.6361,15756.0
2025-02-28 15:50:00,408.47,409.99,407.86,409.33,100280.0,407.6062,409.123,406.9975,408.4644,100280.0
2025-03-03 09:30:00,410.15,411.85,408.84,410.28,35623.0,409.2826,410.979,407.9754,409.4124,35623.0
2025-03-03 09:40:00,411.09,411.33,410.27,411.04,17153.0,410.2206,410.4601,409.4024,410.1707,17153.0
2025-03-03 09:50:00,411.04,412.46,410.76,411.8,20435.0,410.1707,411.5877,409.8913,410.9291,20435.0
2025-03-03 10:00:00,411.78,412.82,411.04,412.81,19976.0,410.9092,411.947,410.1707,411.937,19976.0
2025-03-03 10:10:00,412.58,412.63,411.45,411.64,56395.0,411.7075,411.7574,410.5799,410.7695,56395.0
2025-03-03 10:20:00,411.76,412.08,411.32,411.92,7096.0,410.8892,411.2085,410.4502,411.0489,7096.0
2025-03-03 10:30:00,411.69,412.4,411.55,412.31,20950.0,410.8194,411.5279,410.6797,411.4381,20950.0
2025-03-03 10:40:00,412.31,412.97,412.31,412.48,10963.0,411.4381,412.0967,411.4381,411.6077,10963.0
2025-03-03 10:50:00,412.48,412.77,412.35,412.54,21681.0,411.6077,411.8971,411.478,411.6676,21681.0
2025-03-03 11:00:00,412.54,412.71,411.08,411.45,13033.0,411.6676,411.8372,410.2107,410.5799,13033.0
2025-03-03 11:10:00,411.64,412.02,411.63,411.83,7970.0,410.7695,411.1487,410.7595,410.9591,7970.0
2025-03-03 11:20:00,412.08,412.28,411.38,411.38,8066.0,411.2085,411.4081,410.51,410.51,8066.0
2025-03-03 11:30:00,411.27,411.45,410.99,411.0,6726.0,410.4003,410.5799,410.1209,410.1308,6726.0
2025-03-03 11:40:00,410.94,411.06,410.31,410.94,22646.0,410.071,410.1907,409.4423,410.071,22646.0
2025-03-03 11:50:00,411.14,411.53,410.82,411.23,3598.0,410.2705,410.6597,409.9512,410.3603,3598.0
2025-03-03 12:00:00,411.21,411.62,411.16,411.28,12110.0,410.3404,410.7495,410.2905,410.4102,12110.0
2025-03-03 12:10:00,411.2,411.51,410.96,410.96,10761.0,410.3304,410.6398,410.0909,410.0909,10761.0
2025-03-03 12:20:00,411.08,411.62,411.07,411.24,6718.0,410.2107,410.7495,410.2007,410.3703,6718.0
2025-03-03 12:30:00,411.3,411.48,411.02,411.21,5335.0,410.4302,410.6098,410.1508,410.3404,5335.0
2025-03-03 12:40:00,411.07,411.09,410.66,410.84,4768.0,410.2007,410.2206,409.7916,409.9712,4768.0
2025-03-03 12:50:00,410.84,410.85,409.98,410.21,11314.0,409.9712,409.9811,409.113,409.3425,11314.0
2025-03-03 13:00:00,410.2,410.21,409.7,409.86,17612.0,409.3325,409.3425,408.8336,408.9932,17612.0
2025-03-03 13:10:00,410.07,410.43,409.65,409.65,7865.0,409.2028,409.562,408.7837,408.7837,7865.0
2025-03-03 13:20:00,409.84,410.09,409.12,409.12,67106.0,408.9733,409.2228,408.2548,408.2548,67106.0
2025-03-03 13:30:00,409.36,409.76,409.05,409.21,27458.0,408.4943,408.8935,408.185,408.3446,27458.0
2025-03-03 13:40:00,409.3,409.62,409.16,409.43,18862.0,408.4344,408.7537,408.2947,408.5642,18862.0
2025-03-03 13:50:00,409.62,410.2,409.1,409.49,11725.0,408.7537,409.3325,408.2348,408.624,11725.0
2025-03-03 14:00:00,409.49,409.69,409.14,409.23,6525.0,408.624,408.8236,408.2748,408.3646,6525.0
2025-03-03 14:10:00,409.23,409.71,409.09,409.29,10938.0,408.3646,408.8436,408.2249,408.4244,10938.0
2025-03-03 14:20:00,409.09,409.09,408.8,408.81,7832.0,408.2249,408.2249,407.9355,407.9455,7832.0
2025-03-03 14:30:00,408.93,409.25,408.54,408.68,13433.0,408.0652,408.3845,407.676,407.8157,13433.0
2025-03-03 14:40:00,408.69,409.05,408.51,408.62,20168.0,407.8257,408.185,407.6461,407.7559,20168.0
2025-03-03 14:50:00,408.5,408.51,407.13,407.3,32098.0,407.6361,407.6461,406.269,406.4387,32098.0
2025-03-03 15:00:00,407.33,407.33,406.05,406.39,14128.0,406.4686,406.4686,405.1913,405.5306,14128.0
2025-03-03 15:10:00,406.36,406.62,405.77,406.32,233122.0,405.5006,405.7601,404.9119,405.4607,233122.0
2025-03-03 15:20:00,406.4,408.07,406.4,407.19,22946.0,405.5406,407.207,405.5406,406.3289,22946.0
2025-03-03 15:30:00,407.17,407.55,405.73,406.66,34380.0,406.3089,406.6881,404.872,405.8,34380.0
2025-03-03 15:40:00,406.64,407.84,405.97,407.67,39405.0,405.7801,406.9775,405.1115,406.8079,39405.0
2025-03-03 15:50:00,407.79,409.35,406.72,409.33,161887.0,406.9276,408.4843,405.8599,408.4644,161887.0
2025-03-04 09:30:00,410.05,411.18,404.58,405.97,43039.0,409.1828,410.3105,403.7244,405.1115,43039.0
2025-03-04 09:40:00,406.25,408.21,405.83,406.39,19169.0,405.3909,407.3467,404.9718,405.5306,19169.0
2025-03-04 09:50:00,406.07,406.32,404.89,405.76,22166.0,405.2113,405.4607,404.0338,404.9019,22166.0
2025-03-04 10:00:00,405.62,408.06,405.33,407.59,36892.0,404.7622,407.197,404.4728,406.728,36892.0
2025-03-04 10:10:00,407.33,407.53,405.58,406.25,19650.0,406.4686,406.6682,404.7223,405.3909,19650.0
2025-03-04 10:20:00,406.35,407.5,405.87,407.13,11637.0,405.4907,406.6382,405.0117,406.269,11637.0
2025-03-04 10:30:00,407.28,407.28,405.97,407.11,12425.0,406.4187,406.4187,405.1115,406.2491,12425.0
2025-03-04 10:40:00,406.91,406.91,406.08,406.36,8312.0,406.0495,406.0495,405.2212,405.5006,8312.0
2025-03-04 10:50:00,406.35,406.59,405.59,406.22,23154.0,405.4907,405.7302,404.7323,405.3609,23154.0
2025-03-04 11:00:00,406.22,406.74,405.4,406.11,19095.0,405.3609,405.8798,404.5427,405.2512,19095.0
2025-03-04 11:10:00,406.14,407.67,406.14,407.56,6552.0,405.2811,406.8079,405.2811,406.6981,6552.0
2025-03-04 11:20:00,407.31,407.31,405.76,406.31,22064.0,406.4486,406.4486,404.9019,405.4507,22064.0
2025-03-04 11:30:00,406.31,406.37,405.71,405.87,9108.0,405.4507,405.5106,404.852,405.0117,9108.0
2025-03-04 11:40:00,406.02,406.9,405.77,406.19,5314.0,405.1614,406.0395,404.9119,405.331,5314.0
2025-03-04 11:50:00,406.04,406.05,405.75,405.88,6564.0,405.1813,405.1913,404.8919,405.0217,6564.0
2025-03-04 12:00:00,406.04,406.88,405.95,406.18,8816.0,405.1813,406.0195,405.0915,405.321,8816.0
2025-03-04 12:10:00,406.18,406.57,406.15,406.28,9484.0,405.321,405.7102,405.2911,405.4208,9484.0
2025-03-04 12:20:00,406.25,406.45,405.8,405.8,5803.0,405.3909,405.5905,404.9418,404.9418,5803.0
2025-03-04 12:30:00,405.86,405.9,404.81,404.99,6221.0,405.0017,405.0416,403.9539,404.1335,6221.0
2025-03-04 12:40:00,404.99,405.72,404.99,405.44,12867.0,404.1335,404.862,404.1335,404.5826,12867.0
2025-03-04 12:50:00,405.4,405.4,404.81,405.19,10012.0,404.5427,404.5427,403.9539,404.3331,10012.0
2025-03-04 13:00:00,405.2,405.93,405.16,405.93,8862.0,404.3431,405.0716,404.3032,405.0716,8862.0
2025-03-04 13:10:00,405.93,406.16,405.58,405.92,4533.0,405.0716,405.3011,404.7223,405.0616,4533.0
2025-03-04 13:20:00,405.75,405.83,404.89,405.16,12680.0,404.8919,404.9718,404.0338,404.3032,12680.0
2025-03-04 13:30:00,405.03,405.79,404.87,405.79,8621.0,404.1735,404.9318,404.0138,404.9318,8621.0
2025-03-04 13:40:00,405.82,406.07,405.75,405.95,6258.0,404.9618,405.2113,404.8919,405.0915,6258.0
2025-03-04 13:50:00,405.96,406.12,405.71,406.0,10579.0,405.1015,405.2612,404.852,405.1414,10579.0
2025-03-04 14:00:00,405.87,406.61,405.84,406.16,10199.0,405.0117,405.7501,404.9817,405.3011,10199.0
2025-03-04 14:10:00,405.99,406.18,405.9,405.92,5270.0,405.1314,405.321,405.0416,405.0616,5270.0
2025-03-04 14:20:00,405.86,405.98,404.91,405.07,11185.0,405.0017,405.1214,404.0537,404.2134,11185.0
2025-03-04 14:30:00,405.08,405.69,405.02,405.69,15186.0,404.2234,404.8321,404.1635,404.8321,15186.0
2025-03-04 14:40:00,405.69,406.27,405.23,406.05,8392.0,404.8321,405.4108,404.373,405.1913,8392.0
2025-03-04 14:50:00,406.27,407.6,406.27,407.53,16222.0,405.4108,406.738,405.4108,406.6682,16222.0
2025-03-04 15:00:00,407.4,407.4,406.38,406.56,7846.0,406.5384,406.5384,405.5206,405.7002,7846.0
2025-03-04 15:10:00,406.47,406.52,406.13,406.35,7049.0,405.6104,405.6603,405.2711,405.4907,7049.0
2025-03-04 15:20:00,406.55,407.23,406.06,406.06,7905.0,405.6902,406.3688,405.2013,405.2013,7905.0
2025-03-04 15:30:00,406.23,406.35,404.93,406.22,58929.0,405.3709,405.4907,404.0737,405.3609,58929.0
2025-03-04 15:40:00,406.17,406.45,405.13,405.59,35297.0,405.311,405.5905,404.2732,404.7323,35297.0
2025-03-04 15:50:00,405.54,405.92,403.8,404.72,191566.0,404.6824,405.0616,402.9461,403.8641,191566.0
2025-03-05 09:30:00,402.46,406.15,397.3,406.15,94089.0,401.6089,405.2911,396.4598,405.2911,94089.0
2025-03-05 09:40:00,405.42,407.0,404.34,405.0,13223.0,404.5626,406.1393,403.4849,404.1435,13223.0
2025-03-05 09:50:00,404.57,405.0,402.84,404.12,66572.0,403.7144,404.1435,401.9881,403.2654,66572.0
2025-03-05 10:00:00,404.53,405.3,404.27,404.61,12795.0,403.6745,404.4429,403.4151,403.7543,12795.0
2025-03-05 10:10:00,404.61,405.12,404.24,404.57,21285.0,403.7543,404.2633,403.3851,403.7144,21285.0
2025-03-05 10:20:00,404.43,404.59,402.39,402.69,5854.0,403.5747,403.7344,401.539,401.8384,5854.0
2025-03-05 10:30:00,402.69,403.83,402.37,403.44,4977.0,401.8384,402.976,401.5191,402.5868,4977.0
2025-03-05 10:40:00,403.46,403.74,403.3,403.37,5353.0,402.6068,402.8862,402.4471,402.517,5353.0
2025-03-05 10:50:00,403.29,403.63,403.12,403.41,8120.0,402.4371,402.7764,402.2675,402.5569,8120.0
2025-03-05 11:00:00,403.41,403.41,402.55,402.98,9130.0,402.5569,402.5569,401.6987,402.1278,9130.0
2025-03-05 11:10:00,402.98,403.58,402.94,403.19,9986.0,402.1278,402.7265,402.0879,402.3373,9986.0
2025-03-05 11:20:00,402.92,403.54,402.92,403.54,10015.0,402.0679,402.6866,402.0679,402.6866,10015.0
2025-03-05 11:30:00,403.17,403.9,403.12,403.45,7597.0,402.3174,403.0458,402.2675,402.5968,7597.0
2025-03-05 11:40:00,403.45,403.48,402.95,402.95,9120.0,402.5968,402.6267,402.0979,402.0979,9120.0
2025-03-05 11:50:00,402.93,403.75,402.77,403.45,7903.0,402.0779,402.8962,401.9182,402.5968,7903.0
2025-03-05 12:00:00,403.25,404.08,403.25,404.0,10756.0,402.3972,403.2255,402.3972,403.1456,10756.0
2025-03-05 12:10:00,403.85,404.04,403.5,403.86,3075.0,402.996,403.1856,402.6467,403.0059,3075.0
2025-03-05 12:20:00,403.86,404.73,403.85,404.73,17515.0,403.0059,403.8741,402.996,403.8741,17515.0
2025-03-05 12:30:00,404.74,405.25,404.57,404.89,13631.0,403.8841,404.393,403.7144,404.0338,13631.0
2025-03-05 12:40:00,405.15,405.15,404.6,404.74,7493.0,404.2932,404.2932,403.7444,403.8841,7493.0
2025-03-05 12:50:00,404.76,405.06,404.65,404.99,5827.0,403.904,404.2034,403.7943,404.1335,5827.0
2025-03-05 13:00:00,405.0,405.37,404.2,404.24,13102.0,404.1435,404.5127,403.3452,403.3851,13102.0
2025-03-05 13:10:00,404.25,404.55,403.99,404.55,4779.0,403.3951,403.6945,403.1357,403.6945,4779.0
2025-03-05 13:20:00,404.56,404.76,404.07,404.49,6109.0,403.7045,403.904,403.2155,403.6346,6109.0
2025-03-05 13:30:00,404.44,404.49,403.88,404.39,9569.0,403.5847,403.6346,403.0259,403.5348,9569.0
2025-03-05 13:40:00,404.28,404.79,403.83,404.77,7209.0,403.425,403.934,402.976,403.914,7209.0
2025-03-05 13:50:00,404.79,405.14,404.64,405.12,15856.0,403.934,404.2832,403.7843,404.2633,15856.0
2025-03-05 14:00:00,405.25,406.92,405.14,406.87,8580.0,404.393,406.0595,404.2832,406.0096,8580.0
2025-03-05 14:10:00,406.88,406.88,405.63,405.76,8927.0,406.0195,406.0195,404.7722,404.9019,8927.0
2025-03-05 14:20:00,405.63,406.07,405.47,405.71,10468.0,404.7722,405.2113,404.6125,404.852,10468.0
2025-03-05 14:30:00,405.61,406.01,405.39,406.01,10554.0,404.7522,405.1514,404.5327,405.1514,10554.0
2025-03-05 14:40:00,405.9,405.9,405.4,405.66,7312.0,405.0416,405.0416,404.5427,404.8021,7312.0
2025-03-05 14:50:00,405.8,405.97,405.38,405.4,29517.0,404.9418,405.1115,404.5227,404.5427,29517.0
2025-03-05 15:00:00,405.42,406.01,405.41,405.65,10734.0,404.5626,405.1514,404.5527,404.7921,10734.0
2025-03-05 15:10:00,405.65,406.0,404.57,404.98,21461.0,404.7921,405.1414,403.7144,404.1236,21461.0
2025-03-05 15:20:00,404.86,404.93,404.29,404.88,8072.0,404.0038,404.0737,403.435,404.0238,8072.0
2025-03-05 15:30:00,404.8,404.81,403.88,404.59,23171.0,403.9439,403.9539,403.0259,403.7344,23171.0
2025-03-05 15:40:00,404.47,404.64,403.98,404.09,28132.0,403.6146,403.7843,403.1257,403.2354,28132.0
2025-03-05 15:50:00,403.86,404.52,402.72,404.27,153815.0,403.0059,403.6645,401.8683,403.4151,153815.0
2025-03-06 09:30:00,402.1,403.02,399.59,399.91,28750.0,401.2497,402.1677,398.745,399.0643,28750.0
2025-03-06 09:40:00,399.94,400.75,399.53,400.75,44539.0,399.0942,399.9025,398.6851,399.9025,44539.0
2025-03-06 09:50:00,401.15,401.68,400.59,400.74,6407.0,400.3017,400.8305,399.7428,399.8925,6407.0
2025-03-06 10:00:00,400.74,402.01,400.74,401.99,10030.0,399.8925,401.1598,399.8925,401.1399,10030.0
2025-03-06 10:10:00,401.99,402.85,401.92,401.95,10280.0,401.1399,401.9981,401.07,401.1,10280.0
2025-03-06 10:20:00,401.9,402.29,401.37,401.68,3668.0,401.0501,401.4393,400.5212,400.8305,3668.0
2025-03-06 10:30:00,401.68,402.93,401.68,402.93,3490.0,400.8305,402.0779,400.8305,402.0779,3490.0
2025-03-06 10:40:00,402.99,403.09,402.7,402.91,4662.0,402.1378,402.2376,401.8484,402.0579,4662.0
2025-03-06 10:50:00,402.76,402.78,401.82,402.46,6224.0,401.9083,401.9282,400.9702,401.6089,6224.0
2025-03-06 11:00:00,402.84,403.51,402.46,403.13,3346.0,401.9881,402.6567,401.6089,402.2775,3346.0
2025-03-06 11:10:00,403.12,403.44,402.91,403.14,3591.0,402.2675,402.5868,402.0579,402.2875,3591.0
2025-03-06 11:20:00,402.92,403.65,402.81,403.65,8068.0,402.0679,402.7964,401.9582,402.7964,8068.0
2025-03-06 11:30:00,403.83,403.83,402.56,402.56,4962.0,402.976,402.976,401.7087,401.7087,4962.0
2025-03-06 11:40:00,402.46,402.78,402.27,402.58,2418.0,401.6089,401.9282,401.4193,401.7286,2418.0
2025-03-06 11:50:00,402.44,402.44,401.68,401.74,4785.0,401.5889,401.5889,400.8305,400.8904,4785.0
2025-03-06 12:00:00,401.73,401.78,401.34,401.42,4375.0,400.8804,400.9303,400.4913,400.5711,4375.0
2025-03-06 12:10:00,401.36,401.41,400.92,401.35,5051.0,400.5112,400.5611,400.0721,400.5012,5051.0
2025-03-06 12:20:00,401.52,401.83,400.97,401.44,11699.0,400.6709,400.9802,400.122,400.591,11699.0
2025-03-06 12:30:00,401.2,401.4,400.75,400.96,4369.0,400.3516,400.5511,399.9025,400.1121,4369.0
2025-03-06 12:40:00,400.93,401.51,400.89,401.12,2300.0,400.0821,400.6609,400.0422,400.2717,2300.0
2025-03-06 12:50:00,401.03,401.56,400.78,401.56,4027.0,400.1819,400.7108,399.9324,400.7108,4027.0
2025-03-06 13:00:00,401.31,401.42,400.92,401.42,6338.0,400.4613,400.5711,400.0721,400.5711,6338.0
2025-03-06 13:10:00,401.25,402.2,401.25,401.97,3255.0,400.4015,401.3494,400.4015,401.1199,3255.0
2025-03-06 13:20:00,401.92,401.98,401.63,401.63,1938.0,401.07,401.1299,400.7806,400.7806,1938.0
2025-03-06 13:30:00,401.56,401.72,400.88,401.08,4760.0,400.7108,400.8705,400.0322,400.2318,4760.0
2025-03-06 13:40:00,401.0,401.28,400.51,401.11,3724.0,400.152,400.4314,399.663,400.2617,3724.0
2025-03-06 13:50:00,401.11,401.73,401.0,401.19,23975.0,400.2617,400.8804,400.152,400.3416,23975.0
2025-03-06 14:00:00,401.19,401.19,400.78,401.15,6784.0,400.3416,400.3416,399.9324,400.3017,6784.0
2025-03-06 14:10:00,401.18,401.64,401.02,401.17,5746.0,400.3316,400.7906,400.1719,400.3216,5746.0
2025-03-06 14:20:00,400.94,401.24,400.77,401.24,8653.0,400.0921,400.3915,399.9225,400.3915,8653.0
2025-03-06 14:30:00,401.15,401.7,401.01,401.7,2770.0,400.3017,400.8505,400.162,400.8505,2770.0
2025-03-06 14:40:00,401.47,402.24,401.46,401.91,5830.0,400.621,401.3894,400.611,401.0601,5830.0
2025-03-06 14:50:00,401.93,402.41,401.67,401.67,8645.0,401.08,401.559,400.8206,400.8206,8645.0
2025-03-06 15:00:00,401.75,402.12,401.28,401.81,6238.0,400.9004,401.2696,400.4314,400.9603,6238.0
2025-03-06 15:10:00,401.9,402.77,401.89,402.73,8082.0,401.0501,401.9182,401.0401,401.8783,8082.0
2025-03-06 15:20:00,402.72,402.86,402.19,402.61,13555.0,401.8683,402.008,401.3395,401.7586,13555.0
2025-03-06 15:30:00,402.61,402.88,401.95,401.95,18679.0,401.7586,402.028,401.1,401.1,18679.0
2025-03-06 15:40:00,402.04,402.42,401.72,402.42,15479.0,401.1898,401.569,400.8705,401.569,15479.0
2025-03-06 15:50:00,402.91,402.95,401.54,401.59,72436.0,402.0579,402.0979,400.6908,400.7407,72436.0
2025-03-07 09:30:00,401.01,402.34,399.64,401.72,22156.0,400.162,401.4891,398.7949,400.8705,22156.0
2025-03-07 09:40:00,401.78,402.29,401.56,401.94,6322.0,400.9303,401.4393,400.7108,401.09,6322.0
2025-03-07 09:50:00,401.86,403.13,401.77,402.12,16316.0,401.0102,402.2775,400.9204,401.2696,16316.0
2025-03-07 10:00:00,401.85,401.92,400.91,401.12,3703.0,401.0002,401.07,400.0622,400.2717,3703.0
2025-03-07 10:10:00,401.26,401.26,400.0,400.13,25821.0,400.4114,400.4114,399.1541,399.2838,25821.0
2025-03-07 10:20:00,400.24,401.55,400.18,401.54,10274.0,399.3936,400.7008,399.3337,400.6908,10274.0
2025-03-07 10:30:00,401.64,401.64,400.0,400.52,14323.0,400.7906,400.7906,399.1541,399.673,14323.0
2025-03-07 10:40:00,400.5,401.55,399.97,401.19,17408.0,399.653,400.7008,399.1242,400.3416,17408.0
2025-03-07 10:50:00,401.42,401.42,398.85,399.97,14648.0,400.5711,400.5711,398.0065,399.1242,14648.0
2025-03-07 11:00:00,400.0,400.34,399.55,400.16,24729.0,399.1541,399.4934,398.705,399.3138,24729.0
2025-03-07 11:10:00,400.12,400.12,398.97,399.26,14203.0,399.2738,399.2738,398.1263,398.4157,14203.0
2025-03-07 11:20:00,399.21,399.27,398.34,398.6,39350.0,398.3658,398.4256,397.4976,397.7571,39350.0
2025-03-07 11:30:00,398.87,400.13,398.75,400.13,9074.0,398.0265,399.2838,397.9067,399.2838,9074.0
2025-03-07 11:40:00,400.22,400.38,399.48,399.97,13040.0,399.3736,399.5333,398.6352,399.1242,13040.0
2025-03-07 11:50:00,399.96,400.44,399.6,400.41,13860.0,399.1142,399.5932,398.7549,399.5632,13860.0
2025-03-07 12:00:00,400.5,400.75,400.07,400.21,8770.0,399.653,399.9025,399.2239,399.3636,8770.0
2025-03-07 12:10:00,400.25,400.65,400.06,400.06,5777.0,399.4036,399.8027,399.214,399.214,5777.0
2025-03-07 12:20:00,400.1,400.78,400.1,400.73,4715.0,399.2539,399.9324,399.2539,399.8826,4715.0
2025-03-07 12:30:00,400.65,401.54,400.65,401.44,9500.0,399.8027,400.6908,399.8027,400.591,9500.0
2025-03-07 12:40:00,401.44,402.95,401.41,402.94,8840.0,400.591,402.0979,400.5611,402.0879,8840.0
2025-03-07 12:50:00,402.89,403.08,402.22,402.22,7295.0,402.038,402.2276,401.3694,401.3694,7295.0
2025-03-07 13:00:00,402.41,403.23,402.27,403.21,9728.0,401.559,402.3773,401.4193,402.3573,9728.0
2025-03-07 13:10:00,402.74,403.03,402.52,402.52,6541.0,401.8883,402.1777,401.6688,401.6688,6541.0
2025-03-07 13:20:00,402.71,402.75,401.33,401.33,7605.0,401.8584,401.8983,400.4813,400.4813,7605.0
2025-03-07 13:30:00,401.56,402.26,401.15,402.11,14107.0,400.7108,401.4093,400.3017,401.2596,14107.0
2025-03-07 13:40:00,402.11,402.6,401.76,402.55,9534.0,401.2596,401.7486,400.9104,401.6987,9534.0
2025-03-07 13:50:00,402.64,403.37,402.64,403.15,4944.0,401.7885,402.517,401.7885,402.2974,4944.0
2025-03-07 14:00:00,403.32,403.69,403.27,403.43,5225.0,402.4671,402.8363,402.4172,402.5768,5225.0
2025-03-07 14:10:00,403.2,403.54,403.02,403.54,6421.0,402.3473,402.6866,402.1677,402.6866,6421.0
2025-03-07 14:20:00,403.54,403.83,402.95,403.13,17415.0,402.6866,402.976,402.0979,402.2775,17415.0
2025-03-07 14:30:00,403.27,403.56,402.73,402.73,7824.0,402.4172,402.7066,401.8783,401.8783,7824.0
2025-03-07 14:40:00,402.58,402.67,402.08,402.09,26217.0,401.7286,401.8184,401.2297,401.2397,26217.0
2025-03-07 14:50:00,401.96,402.15,401.61,401.71,5643.0,401.1099,401.2995,400.7607,400.8605,5643.0
2025-03-07 15:00:00,401.61,402.58,401.47,402.58,12310.0,400.7607,401.7286,400.621,401.7286,12310.0
2025-03-07 15:10:00,402.59,402.89,401.99,402.84,11068.0,401.7386,402.038,401.1399,401.9881,11068.0
2025-03-07 15:20:00,402.8,402.89,402.22,402.81,16695.0,401.9482,402.038,401.3694,401.9582,16695.0
2025-03-07 15:30:00,402.92,403.39,401.67,401.96,32901.0,402.0679,402.5369,400.8206,401.1099,32901.0
2025-03-07 15:40:00,401.96,403.39,401.68,402.99,22736.0,401.1099,402.5369,400.8305,402.1378,22736.0
2025-03-07 15:50:00,403.41,403.78,402.37,403.02,146530.0,402.5569,402.9261,401.5191,402.1677,146530.0
2025-03-10 09:30:00,402.53,406.62,401.9,405.81,30109.0,401.6787,405.7601,401.0501,404.9518,30109.0
2025-03-10 09:40:00,405.82,406.62,403.39,403.55,14050.0,404.9618,405.7601,402.5369,402.6966,14050.0
2025-03-10 09:50:00,403.56,403.76,402.08,402.09,11195.0,402.7066,402.9061,401.2297,401.2397,11195.0
2025-03-10 10:00:00,402.01,402.51,401.26,402.34,14132.0,401.1598,401.6588,400.4114,401.4891,14132.0
2025-03-10 10:10:00,402.36,403.78,402.35,403.62,11919.0,401.5091,402.9261,401.4991,402.7664,11919.0
2025-03-10 10:20:00,403.7,404.67,403.55,403.55,7929.0,402.8463,403.8142,402.6966,402.6966,7929.0
2025-03-10 10:30:00,403.82,404.35,403.56,404.16,7307.0,402.966,403.4949,402.7066,403.3053,7307.0
2025-03-10 10:40:00,404.3,405.22,403.89,404.96,19577.0,403.445,404.3631,403.0359,404.1036,19577.0
2025-03-10 10:50:00,405.25,406.86,405.11,406.75,18498.0,404.393,405.9996,404.2533,405.8898,18498.0
2025-03-10 11:00:00,406.64,407.07,405.87,405.98,9131.0,405.7801,406.2091,405.0117,405.1214,9131.0
2025-03-10 11:10:00,406.09,406.09,404.58,404.59,9842.0,405.2312,405.2312,403.7244,403.7344,9842.0
2025-03-10 11:20:00,404.3,404.59,403.45,403.66,21181.0,403.445,403.7344,402.5968,402.8064,21181.0
2025-03-10 11:30:00,403.66,403.69,402.4,402.7,17263.0,402.8064,402.8363,401.549,401.8484,17263.0
2025-03-10 11:40:00,402.37,402.95,401.64,402.95,16067.0,401.5191,402.0979,400.7906,402.0979,16067.0
2025-03-10 11:50:00,402.76,403.47,402.19,403.16,311321.0,401.9083,402.6168,401.3395,402.3074,311321.0
2025-03-10 12:00:00,402.9,403.25,402.48,402.48,12909.0,402.048,402.3972,401.6288,401.6288,12909.0
2025-03-10 12:10:00,402.37,402.77,402.08,402.09,3665.0,401.5191,401.9182,401.2297,401.2397,3665.0
2025-03-10 12:20:00,402.26,402.56,401.88,402.11,8810.0,401.4093,401.7087,401.0301,401.2596,8810.0
2025-03-10 12:30:00,402.16,402.62,402.1,402.48,4827.0,401.3095,401.7686,401.2497,401.6288,4827.0
2025-03-10 12:40:00,402.56,403.13,402.39,402.65,4786.0,401.7087,402.2775,401.539,401.7985,4786.0
2025-03-10 12:50:00,402.43,402.47,401.99,402.42,7540.0,401.579,401.6189,401.1399,401.569,7540.0
2025-03-10 13:00:00,402.41,403.0,402.41,402.65,18610.0,401.559,402.1477,401.559,401.7985,18610.0
2025-03-10 13:10:00,402.56,402.98,402.06,402.27,28672.0,401.7087,402.1278,401.2097,401.4193,28672.0
2025-03-10 13:20:00,402.28,402.63,402.15,402.15,16510.0,401.4293,401.7785,401.2995,401.2995,16510.0
2025-03-10 13:30:00,402.37,402.37,401.7,402.1,13718.0,401.5191,401.5191,400.8505,401.2497,13718.0
2025-03-10 13:40:00,402.17,402.29,401.49,401.5,18937.0,401.3195,401.4393,400.6409,400.6509,18937.0
2025-03-10 13:50:00,401.19,401.3,400.87,400.88,8024.0,400.3416,400.4513,400.0223,400.0322,8024.0
2025-03-10 14:00:00,400.99,401.08,400.06,400.25,13086.0,400.142,400.2318,399.214,399.4036,13086.0
2025-03-10 14:10:00,400.28,400.29,399.08,399.28,27853.0,399.4335,399.4435,398.236,398.4356,27853.0
2025-03-10 14:20:00,399.15,399.54,398.88,399.25,8919.0,398.3059,398.6951,398.0365,398.4057,8919.0
2025-03-10 14:30:00,399.33,399.97,399.13,399.9,20271.0,398.4855,399.1242,398.2859,399.0543,20271.0
2025-03-10 14:40:00,399.9,401.63,399.6,401.36,41470.0,399.0543,400.7806,398.7549,400.5112,41470.0
2025-03-10 14:50:00,401.31,401.35,398.86,398.86,58953.0,400.4613,400.5012,398.0165,398.0165,58953.0
2025-03-10 15:00:00,398.86,398.99,397.38,397.44,18477.0,398.0165,398.1462,396.5396,396.5995,18477.0
2025-03-10 15:10:00,397.37,398.59,396.3,398.35,47679.0,396.5297,397.7471,395.4619,397.5076,47679.0
2025-03-10 15:20:00,398.24,399.3,398.06,398.78,18537.0,397.3978,398.4556,397.2182,397.9367,18537.0
2025-03-10 15:30:00,398.92,399.47,398.02,398.54,51446.0,398.0764,398.6252,397.1783,397.6972,51446.0
2025-03-10 15:40:00,398.64,399.44,398.08,399.24,71503.0,397.797,398.5953,397.2382,398.3957,71503.0
2025-03-10 15:50:00,399.34,400.19,397.96,399.04,171996.0,398.4955,399.3437,397.1184,398.1961,171996.0
2025-03-11 09:30:00,399.39,399.39,396.95,397.27,28530.0,398.5454,398.5454,396.1105,396.4299,28530.0
2025-03-11 09:40:00,396.7,397.75,396.07,397.1,12976.0,395.8611,396.9089,395.2324,396.2602,12976.0
2025-03-11 09:50:00,397.16,397.24,395.66,396.29,18840.0,396.3201,396.3999,394.8233,395.4519,18840.0
2025-03-11 10:00:00,396.31,396.75,395.67,396.38,17515.0,395.4719,395.911,394.8333,395.5417,17515.0
2025-03-11 10:10:00,396.16,396.94,395.58,396.57,15973.0,395.3222,396.1006,394.7434,395.7313,15973.0
2025-03-11 10:20:00,396.8,398.1,396.64,398.01,19067.0,395.9609,397.2581,395.8012,397.1683,19067.0
2025-03-11 10:30:00,398.05,398.11,397.3,397.63,10224.0,397.2082,397.2681,396.4598,396.7891,10224.0
2025-03-11 10:40:00,397.83,397.95,397.09,397.65,9475.0,396.9887,397.1084,396.2502,396.8091,9475.0
2025-03-11 10:50:00,397.63,398.78,397.62,398.24,9495.0,396.7891,397.9367,396.7791,397.3978,9495.0
2025-03-11 11:00:00,398.24,399.58,398.12,399.58,16269.0,397.3978,398.735,397.2781,398.735,16269.0
2025-03-11 11:10:00,399.58,400.18,399.58,400.18,12537.0,398.735,399.3337,398.735,399.3337,12537.0
2025-03-11 11:20:00,400.19,400.52,399.29,399.79,17147.0,399.3437,399.673,398.4456,398.9445,17147.0
2025-03-11 11:30:00,399.68,400.46,399.63,400.46,9182.0,398.8348,399.6131,398.7849,399.6131,9182.0
2025-03-11 11:40:00,400.53,400.99,400.46,400.84,6216.0,399.683,400.142,399.6131,399.9923,6216.0
2025-03-11 11:50:00,400.77,401.07,400.37,400.45,9110.0,399.9225,400.2218,399.5233,399.6031,9110.0
2025-03-11 12:00:00,400.36,400.53,399.83,400.17,22910.0,399.5133,399.683,398.9845,399.3237,22910.0
2025-03-11 12:10:00,400.15,400.16,398.76,398.76,9355.0,399.3038,399.3138,397.9167,397.9167,9355.0
2025-03-11 12:20:00,398.51,399.58,398.51,399.12,10587.0,397.6672,398.735,397.6672,398.276,10587.0
2025-03-11 12:30:00,399.06,399.31,398.85,398.86,4798.0,398.2161,398.4656,398.0065,398.0165,4798.0
2025-03-11 12:40:00,399.06,399.19,398.45,398.53,4510.0,398.2161,398.3458,397.6074,397.6872,4510.0
2025-03-11 12:50:00,398.65,399.04,398.15,398.87,43728.0,397.8069,398.1961,397.308,398.0265,43728.0
2025-03-11 13:00:00,398.76,399.05,398.49,398.74,8822.0,397.9167,398.2061,397.6473,397.8968,8822.0
2025-03-11 13:10:00,398.82,398.93,397.87,398.12,10969.0,397.9766,398.0864,397.0286,397.2781,10969.0
2025-03-11 13:20:00,397.98,398.33,397.88,398.33,12103.0,397.1384,397.4876,397.0386,397.4876,12103.0
2025-03-11 13:30:00,398.33,398.78,398.32,398.49,8168.0,397.4876,397.9367,397.4776,397.6473,8168.0
2025-03-11 13:40:00,398.45,398.85,398.04,398.81,14042.0,397.6074,398.0065,397.1982,397.9666,14042.0
2025-03-11 13:50:00,398.65,398.8,398.4,398.49,11955.0,397.8069,397.9566,397.5575,397.6473,11955.0
2025-03-11 14:00:00,398.62,399.31,398.58,398.83,10690.0,397.777,398.4656,397.7371,397.9866,10690.0
2025-03-11 14:10:00,399.03,399.59,399.03,399.56,10316.0,398.1861,398.745,398.1861,398.715,10316.0
2025-03-11 14:20:00,399.56,400.58,399.53,400.16,14317.0,398.715,399.7329,398.6851,399.3138,14317.0
2025-03-11 14:30:00,400.16,400.29,399.7,400.01,11061.0,399.3138,399.4435,398.8547,399.1641,11061.0
2025-03-11 14:40:00,400.02,401.25,400.02,400.93,20291.0,399.1741,400.4015,399.1741,400.0821,20291.0
2025-03-11 14:50:00,400.93,401.63,400.74,400.92,101194.0,400.0821,400.7806,399.8925,400.0721,101194.0
2025-03-11 15:00:00,400.96,401.08,400.12,400.57,22083.0,400.1121,400.2318,399.2738,399.7229,22083.0
2025-03-11 15:10:00,400.61,400.71,399.43,399.57,16800.0,399.7628,399.8626,398.5853,398.725,16800.0
2025-03-11 15:20:00,399.58,400.1,399.22,399.51,24961.0,398.735,399.2539,398.3757,398.6651,24961.0
2025-03-11 15:30:00,399.5,400.53,399.49,399.61,36677.0,398.6552,399.683,398.6452,398.7649,36677.0
2025-03-11 15:40:00,399.59,401.04,399.42,400.46,28223.0,398.745,400.1919,398.5753,399.6131,28223.0
2025-03-11 15:50:00,400.46,400.46,399.38,399.9,142834.0,399.6131,399.6131,398.5354,399.0543,142834.0
2025-03-12 09:30:00,398.75,399.69,397.09,397.37,28250.0,397.9067,398.8447,396.2502,396.5297,28250.0
2025-03-12 09:40:00,397.54,397.93,394.18,394.44,29667.0,396.6993,397.0885,393.3464,393.6059,29667.0
2025-03-12 09:50:00,394.46,395.55,394.3,394.5,3240.0,393.6258,394.7135,393.4661,393.6657,3240.0
2025-03-12 10:00:00,394.62,395.0,392.25,393.29,6039.0,393.7855,394.1647,391.4205,392.4583,6039.0
2025-03-12 10:10:00,393.34,394.53,392.67,394.53,7687.0,392.5082,393.6957,391.8396,393.6957,7687.0
2025-03-12 10:20:00,395.0,395.01,394.19,395.0,2060.0,394.1647,394.1746,393.3564,394.1647,2060.0
2025-03-12 10:30:00,395.07,395.35,394.49,394.53,3928.0,394.2345,394.5139,393.6557,393.6957,3928.0
2025-03-12 10:40:00,394.53,395.33,394.5,394.59,5904.0,393.6957,394.494,393.6657,393.7555,5904.0
2025-03-12 10:50:00,394.59,395.61,394.59,395.61,2740.0,393.7555,394.7734,393.7555,394.7734,2740.0
2025-03-12 11:00:00,395.66,396.47,395.36,395.69,9205.0,394.8233,395.6316,394.5239,394.8532,9205.0
2025-03-12 11:10:00,395.76,396.05,395.53,395.63,11277.0,394.9231,395.2124,394.6935,394.7933,11277.0
2025-03-12 11:20:00,395.63,395.72,395.08,395.5,16962.0,394.7933,394.8831,394.2445,394.6636,16962.0
2025-03-12 11:30:00,395.32,396.47,395.32,395.78,12025.0,394.484,395.6316,394.484,394.943,12025.0
2025-03-12 11:40:00,396.01,397.44,395.97,397.07,6800.0,395.1725,396.5995,395.1326,396.2303,6800.0
2025-03-12 11:50:00,396.82,397.93,396.74,397.93,6265.0,395.9808,397.0885,395.901,397.0885,6265.0
2025-03-12 12:00:00,397.89,397.92,396.98,396.98,14166.0,397.0486,397.0785,396.1405,396.1405,14166.0
2025-03-12 12:10:00,397.15,397.44,396.73,397.33,4276.0,396.3101,396.5995,395.891,396.4897,4276.0
2025-03-12 12:20:00,397.5,398.13,397.27,397.9,3195.0,396.6594,397.288,396.4299,397.0585,3195.0
2025-03-12 12:30:00,398.0,398.25,397.77,397.93,1738.0,397.1583,397.4078,396.9288,397.0885,1738.0
2025-03-12 12:40:00,397.58,398.0,397.16,397.9,8130.0,396.7392,397.1583,396.3201,397.0585,8130.0
2025-03-12 12:50:00,397.96,398.02,397.4,397.59,3374.0,397.1184,397.1783,396.5596,396.7492,3374.0
2025-03-12 13:00:00,397.48,398.66,397.47,398.47,2618.0,396.6394,397.8169,396.6294,397.6273,2618.0
2025-03-12 13:10:00,398.1,398.45,397.68,398.1,1860.0,397.2581,397.6074,396.839,397.2581,1860.0
2025-03-12 13:20:00,398.21,398.41,398.11,398.11,2633.0,397.3679,397.5675,397.2681,397.2681,2633.0
2025-03-12 13:30:00,398.41,398.81,398.4,398.66,4745.0,397.5675,397.9666,397.5575,397.8169,4745.0
2025-03-12 13:40:00,398.8,399.33,398.71,399.0,11047.0,397.9566,398.4855,397.8668,398.1562,11047.0
2025-03-12 13:50:00,398.97,398.97,397.56,397.56,7360.0,398.1263,398.1263,396.7193,396.7193,7360.0
2025-03-12 14:00:00,397.63,397.86,397.48,397.66,4558.0,396.7891,397.0186,396.6394,396.819,4558.0
2025-03-12 14:10:00,397.86,398.21,397.57,398.1,5796.0,397.0186,397.3679,396.7292,397.2581,5796.0
2025-03-12 14:20:00,398.22,398.7,398.22,398.52,11543.0,397.3779,397.8568,397.3779,397.6772,11543.0
2025-03-12 14:30:00,398.58,398.71,398.09,398.55,27358.0,397.7371,397.8668,397.2481,397.7072,27358.0
2025-03-12 14:40:00,398.62,399.71,398.6,399.35,9436.0,397.777,398.8647,397.7571,398.5055,9436.0
2025-03-12 14:50:00,399.32,399.5,398.73,399.19,6670.0,398.4755,398.6552,397.8868,398.3458,6670.0
2025-03-12 15:00:00,399.19,399.24,398.43,399.24,8233.0,398.3458,398.3957,397.5874,398.3957,8233.0
2025-03-12 15:10:00,399.41,399.55,398.79,399.32,6599.0,398.5653,398.705,397.9467,398.4755,6599.0
2025-03-12 15:20:00,399.18,399.28,398.47,399.17,11515.0,398.3358,398.4356,397.6273,398.3258,11515.0
2025-03-12 15:30:00,399.28,399.5,398.34,398.88,10243.0,398.4356,398.6552,397.4976,398.0365,10243.0
2025-03-12 15:40:00,398.71,399.5,398.45,398.63,16460.0,397.8668,398.6552,397.6074,397.787,16460.0
2025-03-12 15:50:00,398.71,398.78,396.6,398.3,161516.0,397.8668,397.9367,395.7613,397.4577,161516.0
2025-03-13 09:30:00,398.3,400.03,396.13,398.86,20114.0,397.4577,399.184,395.2923,398.0165,20114.0
2025-03-13 09:40:00,398.86,399.24,398.21,398.22,15673.0,398.0165,398.3957,397.3679,397.3779,15673.0
2025-03-13 09:50:00,398.2,399.71,397.47,399.35,13810.0,397.3579,398.8647,396.6294,398.5055,13810.0
2025-03-13 10:00:00,399.36,400.31,399.08,400.31,23897.0,398.5154,399.4634,398.236,399.4634,23897.0
2025-03-13 10:10:00,400.31,400.48,399.27,399.42,10239.0,399.4634,399.6331,398.4256,398.5753,10239.0
2025-03-13 10:20:00,399.41,399.46,398.76,399.06,4771.0,398.5653,398.6152,397.9167,398.2161,4771.0
2025-03-13 10:30:00,399.0,399.22,398.44,398.88,9534.0,398.1562,398.3757,397.5974,398.0365,9534.0
2025-03-13 10:40:00,398.9,399.15,398.51,399.02,6863.0,398.0564,398.3059,397.6672,398.1762,6863.0
2025-03-13 10:50:00,398.3,398.45,397.28,397.67,6071.0,397.4577,397.6074,396.4398,396.829,6071.0
2025-03-13 11:00:00,397.67,398.24,397.62,397.77,7902.0,396.829,397.3978,396.7791,396.9288,7902.0
2025-03-13 11:10:00,397.59,397.92,397.09,397.37,7065.0,396.7492,397.0785,396.2502,396.5297,7065.0
2025-03-13 11:20:00,397.36,397.65,396.71,396.81,3505.0,396.5197,396.8091,395.8711,395.9708,3505.0
2025-03-13 11:30:00,396.46,396.63,395.3,395.44,5499.0,395.6216,395.7912,394.464,394.6037,5499.0
2025-03-13 11:40:00,395.3,396.09,395.15,395.44,7683.0,394.464,395.2524,394.3144,394.6037,7683.0
2025-03-13 11:50:00,395.46,395.57,395.04,395.29,3220.0,394.6237,394.7335,394.2046,394.4541,3220.0
2025-03-13 12:00:00,395.29,396.13,395.22,396.13,8389.0,394.4541,395.2923,394.3842,395.2923,8389.0
2025-03-13 12:10:00,396.39,396.71,395.96,396.18,4682.0,395.5517,395.8711,395.1226,395.3422,4682.0
2025-03-13 12:20:00,395.87,395.87,395.6,395.71,3339.0,395.0328,395.0328,394.7634,394.8732,3339.0
2025-03-13 12:30:00,395.51,396.19,395.51,396.19,4645.0,394.6736,395.3522,394.6736,395.3522,4645.0
2025-03-13 12:40:00,396.39,396.39,395.4,395.47,2700.0,395.5517,395.5517,394.5638,394.6337,2700.0
2025-03-13 12:50:00,395.5,395.89,395.11,395.49,14240.0,394.6636,395.0528,394.2744,394.6536,14240.0
2025-03-13 13:00:00,395.69,395.82,395.2,395.36,4361.0,394.8532,394.9829,394.3642,394.5239,4361.0
2025-03-13 13:10:00,395.08,395.08,394.32,394.41,6851.0,394.2445,394.2445,393.4861,393.5759,6851.0
2025-03-13 13:20:00,394.41,395.01,394.4,395.01,8864.0,393.5759,394.1746,393.5659,394.1746,8864.0
2025-03-13 13:30:00,394.63,394.63,394.01,394.13,4955.0,393.7955,393.7955,393.1768,393.2965,4955.0
2025-03-13 13:40:00,394.11,394.17,393.62,393.63,3336.0,393.2765,393.3364,392.7876,392.7976,3336.0
2025-03-13 13:50:00,393.65,393.92,393.0,393.03,10433.0,392.8175,393.087,392.1689,392.1988,10433.0
2025-03-13 14:00:00,392.85,393.78,392.85,393.46,17560.0,392.0192,392.9472,392.0192,392.6279,17560.0
2025-03-13 14:10:00,393.49,393.79,393.21,393.21,10395.0,392.6579,392.9572,392.3785,392.3785,10395.0
2025-03-13 14:20:00,393.14,393.39,392.86,393.22,11021.0,392.3086,392.5581,392.0292,392.3884,11021.0
2025-03-13 14:30:00,393.28,394.29,393.11,394.16,7348.0,392.4483,393.4562,392.2787,393.3264,7348.0
2025-03-13 14:40:00,394.15,394.41,393.87,394.35,9101.0,393.3165,393.5759,393.0371,393.516,9101.0
2025-03-13 14:50:00,394.36,394.46,393.79,393.99,7619.0,393.526,393.6258,392.9572,393.1568,7619.0
2025-03-13 15:00:00,394.01,394.16,393.66,393.67,3922.0,393.1768,393.3264,392.8275,392.8375,3922.0
2025-03-13 15:10:00,393.64,394.67,393.63,394.46,6833.0,392.8075,393.8354,392.7976,393.6258,6833.0
2025-03-13 15:20:00,394.26,394.35,393.34,393.56,7088.0,393.4262,393.516,392.5082,392.7277,7088.0
2025-03-13 15:30:00,393.57,393.94,393.25,393.54,10842.0,392.7377,393.1069,392.4184,392.7078,10842.0
2025-03-13 15:40:00,393.52,394.26,393.52,393.88,17172.0,392.6878,393.4262,392.6878,393.047,17172.0
2025-03-13 15:50:00,393.73,394.19,393.01,394.18,49235.0,392.8974,393.3564,392.1789,393.3464,49235.0
2025-03-14 09:30:00,395.3,395.3,392.24,395.14,16139.0,394.464,394.464,391.4105,394.3044,16139.0
2025-03-14 09:40:00,395.1,397.0,394.71,396.71,8634.0,394.2645,396.1604,393.8753,395.8711,8634.0
2025-03-14 09:50:00,396.51,397.0,395.86,396.4,5794.0,395.6715,396.1604,395.0228,395.5617,5794.0
2025-03-14 10:00:00,396.17,397.14,395.05,397.13,12904.0,395.3322,396.3001,394.2146,396.2902,12904.0
2025-03-14 10:10:00,396.62,397.12,396.58,396.6,2967.0,395.7812,396.2802,395.7413,395.7613,2967.0
2025-03-14 10:20:00,396.43,397.01,396.09,396.71,5132.0,395.5916,396.1704,395.2524,395.8711,5132.0
2025-03-14 10:30:00,396.51,397.06,396.2,396.34,2900.0,395.6715,396.2203,395.3621,395.5018,2900.0
2025-03-14 10:40:00,396.34,396.61,396.13,396.25,2100.0,395.5018,395.7713,395.2923,395.412,2100.0
2025-03-14 10:50:00,396.38,396.85,396.19,396.85,4949.0,395.5417,396.0108,395.3522,396.0108,4949.0
2025-03-14 11:00:00,396.84,396.84,396.05,396.23,4545.0,396.0008,396.0008,395.2124,395.3921,4545.0
2025-03-14 11:10:00,396.23,397.07,396.22,396.99,13987.0,395.3921,396.2303,395.3821,396.1505,13987.0
2025-03-14 11:20:00,397.17,397.31,396.95,397.05,4044.0,396.3301,396.4698,396.1105,396.2103,4044.0
2025-03-14 11:30:00,397.1,397.49,396.78,396.79,8373.0,396.2602,396.6494,395.9409,395.9509,8373.0
2025-03-14 11:40:00,396.73,397.37,396.72,397.31,6597.0,395.891,396.5297,395.881,396.4698,6597.0
2025-03-14 11:50:00,397.15,397.29,396.79,397.26,4378.0,396.3101,396.4498,395.9509,396.4199,4378.0
2025-03-14 12:00:00,397.25,397.31,396.77,396.78,8538.0,396.4099,396.4698,395.9309,395.9409,8538.0
2025-03-14 12:10:00,396.69,396.69,395.97,396.0,3783.0,395.8511,395.8511,395.1326,395.1626,3783.0
2025-03-14 12:20:00,396.2,396.5,396.02,396.11,5433.0,395.3621,395.6615,395.1825,395.2723,5433.0
2025-03-14 12:30:00,396.22,396.95,396.13,396.95,5448.0,395.3821,396.1105,395.2923,396.1105,5448.0
2025-03-14 12:40:00,396.66,397.0,396.54,396.58,1700.0,395.8212,396.1604,395.7014,395.7413,1700.0
2025-03-14 12:50:00,396.73,396.96,396.73,396.85,3494.0,395.891,396.1205,395.891,396.0108,3494.0
2025-03-14 13:00:00,397.21,397.54,397.18,397.45,2624.0,396.37,396.6993,396.3401,396.6095,2624.0
2025-03-14 13:10:00,397.36,397.68,397.01,397.01,6032.0,396.5197,396.839,396.1704,396.1704,6032.0
2025-03-14 13:20:00,396.96,397.49,396.95,397.21,2503.0,396.1205,396.6494,396.1105,396.37,2503.0
2025-03-14 13:30:00,397.21,397.4,397.05,397.11,2737.0,396.37,396.5596,396.2103,396.2702,2737.0
2025-03-14 13:40:00,397.48,397.48,396.78,396.87,1840.0,396.6394,396.6394,395.9409,396.0307,1840.0
2025-03-14 13:50:00,396.87,396.98,396.38,396.41,7874.0,396.0307,396.1405,395.5417,395.5717,7874.0
2025-03-14 14:00:00,396.43,397.32,396.43,397.25,9215.0,395.5916,396.4798,395.5916,396.4099,9215.0
2025-03-14 14:10:00,397.3,397.3,397.07,397.24,1790.0,396.4598,396.4598,396.2303,396.3999,1790.0
2025-03-14 14:20:00,397.09,397.44,397.09,397.39,3811.0,396.2502,396.5995,396.2502,396.5496,3811.0
2025-03-14 14:30:00,397.41,397.65,397.24,397.5,8134.0,396.5696,396.8091,396.3999,396.6594,8134.0
2025-03-14 14:40:00,397.47,397.94,397.47,397.88,3743.0,396.6294,397.0985,396.6294,397.0386,3743.0
2025-03-14 14:50:00,397.94,397.96,397.64,397.65,5946.0,397.0985,397.1184,396.7991,396.8091,5946.0
2025-03-14 15:00:00,397.69,398.27,397.55,398.27,2847.0,396.849,397.4278,396.7093,397.4278,2847.0
2025-03-14 15:10:00,398.13,398.35,397.94,398.25,7225.0,397.288,397.5076,397.0985,397.4078,7225.0
2025-03-14 15:20:00,398.16,398.54,398.16,398.4,4967.0,397.318,397.6972,397.318,397.5575,4967.0
2025-03-14 15:30:00,398.43,398.43,397.59,397.67,10094.0,397.5874,397.5874,396.7492,396.829,10094.0
2025-03-14 15:40:00,397.55,398.38,397.53,398.36,12523.0,396.7093,397.5375,396.6893,397.5176,12523.0
2025-03-14 15:50:00,398.38,399.77,398.38,398.7,70337.0,397.5375,398.9246,397.5375,397.8568,70337.0
2025-03-17 09:30:00,396.3,398.0,394.08,394.08,48721.0,395.4619,397.1583,393.2466,393.2466,48721.0
2025-03-17 09:40:00,394.53,395.13,393.71,393.71,14342.0,393.6957,394.2944,392.8774,392.8774,14342.0
2025-03-17 09:50:00,393.85,394.64,392.24,392.24,18854.0,393.0171,393.8054,391.4105,391.4105,18854.0
2025-03-17 10:00:00,392.04,392.59,390.09,390.31,31011.0,391.2109,391.7598,389.2651,389.4846,31011.0
2025-03-17 10:10:00,390.38,392.13,388.84,388.96,30364.0,389.5544,391.3007,388.0177,388.1374,30364.0
2025-03-17 10:20:00,388.78,390.2,387.35,390.19,56973.0,387.9578,389.3748,386.5308,389.3648,56973.0
2025-03-17 10:30:00,390.19,391.31,389.99,390.98,12571.0,389.3648,390.4825,389.1653,390.1532,12571.0
2025-03-17 10:40:00,390.91,391.14,390.61,391.01,16849.0,390.0833,390.3128,389.784,390.1831,16849.0
2025-03-17 10:50:00,390.79,391.18,390.38,390.58,7461.0,389.9636,390.3527,389.5544,389.754,7461.0
2025-03-17 11:00:00,390.47,391.31,389.6,389.6,6035.0,389.6442,390.4825,388.7761,388.7761,6035.0
2025-03-17 11:10:00,389.49,389.53,388.79,389.48,6655.0,388.6663,388.7062,387.9678,388.6563,6655.0
2025-03-17 11:20:00,389.41,389.47,388.01,388.02,8175.0,388.5865,388.6464,387.1895,387.1994,8175.0
2025-03-17 11:30:00,388.02,388.5,387.75,387.9,17769.0,387.1994,387.6784,386.93,387.0797,17769.0
2025-03-17 11:40:00,388.08,388.15,387.46,387.46,27592.0,387.2593,387.3292,386.6406,386.6406,27592.0
2025-03-17 11:50:00,387.63,388.02,387.16,387.47,41598.0,386.8103,387.1994,386.3412,386.6506,41598.0
2025-03-17 12:00:00,387.5,389.29,387.49,389.08,16943.0,386.6805,388.4667,386.6705,388.2572,16943.0
2025-03-17 12:10:00,389.08,389.52,388.55,388.9,11738.0,388.2572,388.6963,387.7283,388.0776,11738.0
2025-03-17 12:20:00,388.93,389.52,388.25,389.35,9943.0,388.1075,388.6963,387.4289,388.5266,9943.0
2025-03-17 12:30:00,389.24,389.24,388.57,388.64,3303.0,388.4168,388.4168,387.7483,387.8181,3303.0
2025-03-17 12:40:00,388.55,388.85,388.18,388.42,8298.0,387.7283,388.0277,387.3591,387.5986,8298.0
2025-03-17 12:50:00,388.55,389.52,388.55,389.08,12517.0,387.7283,388.6963,387.7283,388.2572,12517.0
2025-03-17 13:00:00,389.21,389.48,388.84,389.47,6501.0,388.3869,388.6563,388.0177,388.6464,6501.0
2025-03-17 13:10:00,389.48,389.72,389.15,389.63,11502.0,388.6563,388.8958,388.327,388.806,11502.0
2025-03-17 13:20:00,389.68,390.09,389.65,390.08,6391.0,388.8559,389.2651,388.826,389.2551,6391.0
2025-03-17 13:30:00,390.08,390.62,390.08,390.19,12279.0,389.2551,389.7939,389.2551,389.3648,12279.0
2025-03-17 13:40:00,390.31,391.23,390.19,391.06,17955.0,389.4846,390.4026,389.3648,390.233,17955.0
2025-03-17 13:50:00,391.03,391.78,391.03,391.63,5288.0,390.2031,390.9515,390.2031,390.8018,5288.0
2025-03-17 14:00:00,391.67,392.73,391.67,392.41,25676.0,390.8417,391.8995,390.8417,391.5801,25676.0
2025-03-17 14:10:00,392.2,393.04,392.2,392.36,12729.0,391.3706,392.2088,391.3706,391.5303,12729.0
2025-03-17 14:20:00,392.34,392.36,390.98,391.3,19531.0,391.5103,391.5303,390.1532,390.4725,19531.0
2025-03-17 14:30:00,391.14,391.4,390.9,391.13,7788.0,390.3128,390.5723,390.0733,390.3029,7788.0
2025-03-17 14:40:00,391.14,391.29,390.89,391.26,9666.0,390.3128,390.4625,390.0634,390.4326,9666.0
2025-03-17 14:50:00,391.32,391.56,390.95,391.02,10133.0,390.4925,390.7319,390.1232,390.1931,10133.0
2025-03-17 15:00:00,390.97,391.06,390.55,390.55,12621.0,390.1432,390.233,389.7241,389.7241,12621.0
2025-03-17 15:10:00,390.49,391.19,390.47,391.0,10205.0,389.6642,390.3627,389.6442,390.1731,10205.0
2025-03-17 15:20:00,391.03,391.48,390.96,391.39,20651.0,390.2031,390.6521,390.1332,390.5623,20651.0
2025-03-17 15:30:00,391.4,391.79,390.79,390.93,45127.0,390.5723,390.9615,389.9636,390.1033,45127.0
2025-03-17 15:40:00,390.93,391.5,390.68,390.98,24991.0,390.1033,390.6721,389.8538,390.1532,24991.0
2025-03-17 15:50:00,391.18,391.44,390.19,390.8,207242.0,390.3527,390.6122,389.3648,389.9735,207242.0
2025-03-18 09:30:00,391.55,391.98,388.69,388.94,22221.0,390.722,391.1511,387.868,388.1175,22221.0
2025-03-18 09:40:00,388.94,391.45,388.93,389.92,16061.0,388.1175,390.6222,388.1075,389.0954,16061.0
2025-03-18 09:50:00,390.19,391.67,389.81,390.41,12124.0,389.3648,390.8417,388.9856,389.5844,12124.0
2025-03-18 10:00:00,390.27,391.21,390.27,390.62,12659.0,389.4447,390.3827,389.4447,389.7939,12659.0
2025-03-18 10:10:00,390.71,391.14,390.21,390.9,20175.0,389.8837,390.3128,389.3848,390.0733,20175.0
2025-03-18 10:20:00,390.91,391.08,390.38,390.88,6918.0,390.0833,390.253,389.5544,390.0534,6918.0
2025-03-18 10:30:00,390.83,391.0,390.1,390.45,9990.0,390.0035,390.1731,389.275,389.6243,9990.0
2025-03-18 10:40:00,390.44,390.63,390.21,390.5,5101.0,389.6143,389.8039,389.3848,389.6742,5101.0
2025-03-18 10:50:00,390.43,391.11,390.26,390.81,5636.0,389.6043,390.2829,389.4347,389.9835,5636.0
2025-03-18 11:00:00,390.85,391.25,390.64,391.0,6994.0,390.0234,390.4226,389.8139,390.1731,6994.0
2025-03-18 11:10:00,390.86,390.95,390.25,390.26,5207.0,390.0334,390.1232,389.4247,389.4347,5207.0
2025-03-18 11:20:00,390.02,390.15,389.36,389.36,8952.0,389.1952,389.3249,388.5366,388.5366,8952.0
2025-03-18 11:30:00,389.29,389.57,389.11,389.57,1316.0,388.4667,388.7462,388.2871,388.7462,1316.0
2025-03-18 11:40:00,389.73,389.9,389.11,389.11,8286.0,388.9058,389.0755,388.2871,388.2871,8286.0
2025-03-18 11:50:00,389.09,389.31,388.41,388.47,6026.0,388.2672,388.4867,387.5886,387.6485,6026.0
2025-03-18 12:00:00,388.48,389.29,388.35,389.02,8937.0,387.6585,388.4667,387.5287,388.1973,8937.0
2025-03-18 12:10:00,389.47,389.53,388.86,389.02,7101.0,388.6464,388.7062,388.0377,388.1973,7101.0
2025-03-18 12:20:00,389.14,389.99,389.1,389.83,10029.0,388.3171,389.1653,388.2771,389.0056,10029.0
2025-03-18 12:30:00,389.95,390.19,389.56,389.75,9780.0,389.1253,389.3648,388.7362,388.9258,9780.0
2025-03-18 12:40:00,389.75,389.95,388.92,388.92,4438.0,388.9258,389.1253,388.0975,388.0975,4438.0
2025-03-18 12:50:00,388.89,389.21,388.71,388.89,8456.0,388.0676,388.3869,387.888,388.0676,8456.0
2025-03-18 13:00:00,389.06,389.29,388.71,388.84,7303.0,388.2372,388.4667,387.888,388.0177,7303.0
2025-03-18 13:10:00,388.84,389.29,388.49,388.49,15043.0,388.0177,388.4667,387.6684,387.6684,15043.0
2025-03-18 13:20:00,388.48,389.41,388.46,389.21,14462.0,387.6585,388.5865,387.6385,388.3869,14462.0
2025-03-18 13:30:00,389.41,389.89,389.18,389.44,11855.0,388.5865,389.0655,388.357,388.6164,11855.0
2025-03-18 13:40:00,389.37,389.79,389.36,389.67,7020.0,388.5466,388.9657,388.5366,388.8459,7020.0
2025-03-18 13:50:00,389.75,389.84,389.27,389.38,8257.0,388.9258,389.0156,388.4468,388.5566,8257.0
2025-03-18 14:00:00,389.51,390.0,389.05,389.53,109281.0,388.6863,389.1752,388.2273,388.7062,109281.0
2025-03-18 14:10:00,389.52,389.71,389.09,389.45,18384.0,388.6963,388.8859,388.2672,388.6264,18384.0
2025-03-18 14:20:00,389.44,389.65,388.25,388.35,35949.0,388.6164,388.826,387.4289,387.5287,35949.0
2025-03-18 14:30:00,388.47,388.73,388.32,388.59,13310.0,387.6485,387.9079,387.4988,387.7682,13310.0
2025-03-18 14:40:00,388.5,388.58,388.08,388.26,16206.0,387.6784,387.7582,387.2593,387.4389,16206.0
2025-03-18 14:50:00,388.19,388.5,388.1,388.24,12754.0,387.3691,387.6784,387.2793,387.419,12754.0
2025-03-18 15:00:00,388.2,388.27,387.7,387.87,14729.0,387.379,387.4489,386.8801,387.0497,14729.0
2025-03-18 15:10:00,387.88,388.82,387.88,388.81,16418.0,387.0597,387.9977,387.0597,387.9878,16418.0
2025-03-18 15:20:00,388.74,389.1,388.46,389.0,36988.0,387.9179,388.2771,387.6385,388.1774,36988.0
2025-03-18 15:30:00,389.0,389.48,388.81,389.38,55685.0,388.1774,388.6563,387.9878,388.5566,55685.0
2025-03-18 15:40:00,389.33,389.49,388.29,388.4,32843.0,388.5067,388.6663,387.4689,387.5786,32843.0
2025-03-18 15:50:00,388.53,390.08,388.51,389.9,177852.0,387.7084,389.2551,387.6884,389.0755,177852.0
2025-03-19 09:30:00,389.79,390.05,388.33,389.21,15310.0,388.9657,389.2251,387.5088,388.3869,15310.0
2025-03-19 09:40:00,389.27,390.24,388.71,390.23,2813.0,388.4468,389.4147,387.888,389.4048,2813.0
2025-03-19 09:50:00,390.28,390.47,389.72,389.94,4754.0,389.4546,389.6442,388.8958,389.1154,4754.0
2025-03-19 10:00:00,390.05,390.49,389.92,390.15,6716.0,389.2251,389.6642,389.0954,389.3249,6716.0
2025-03-19 10:10:00,390.15,390.15,389.25,389.53,5428.0,389.3249,389.3249,388.4268,388.7062,5428.0
2025-03-19 10:20:00,389.39,390.8,389.28,390.52,6635.0,388.5665,389.9735,388.4568,389.6941,6635.0
2025-03-19 10:30:00,390.77,390.77,389.91,390.0,1411.0,389.9436,389.9436,389.0854,389.1752,1411.0
2025-03-19 10:40:00,389.7,389.99,389.48,389.69,3272.0,388.8759,389.1653,388.6563,388.8659,3272.0
2025-03-19 10:50:00,389.59,389.95,389.34,389.44,2746.0,388.7661,389.1253,388.5166,388.6164,2746.0
2025-03-19 11:00:00,389.4,389.82,389.34,389.52,5670.0,388.5765,388.9956,388.5166,388.6963,5670.0
2025-03-19 11:10:00,389.52,390.0,389.26,389.43,3762.0,388.6963,389.1752,388.4368,388.6064,3762.0
2025-03-19 11:20:00,389.49,389.73,389.2,389.51,8144.0,388.6663,388.9058,388.3769,388.6863,8144.0
2025-03-19 11:30:00,389.7,390.12,389.39,389.64,6189.0,388.8759,389.295,388.5665,388.816,6189.0
2025-03-19 11:40:00,389.87,390.2,389.63,390.2,5366.0,389.0455,389.3748,388.806,389.3748,5366.0
2025-03-19 11:50:00,390.2,390.5,389.93,390.03,5277.0,389.3748,389.6742,389.1054,389.2052,5277.0
2025-03-19 12:00:00,390.03,390.89,390.02,390.54,9698.0,389.2052,390.0634,389.1952,389.7141,9698.0
2025-03-19 12:10:00,390.71,390.92,390.28,390.35,4756.0,389.8837,390.0933,389.4546,389.5245,4756.0
2025-03-19 12:20:00,390.11,390.3,390.0,390.29,6444.0,389.285,389.4746,389.1752,389.4646,6444.0
2025-03-19 12:30:00,390.21,390.29,389.57,389.93,5700.0,389.3848,389.4646,388.7462,389.1054,5700.0
2025-03-19 12:40:00,389.74,390.16,389.71,390.0,8300.0,388.9158,389.3349,388.8859,389.1752,8300.0
2025-03-19 12:50:00,390.0,390.13,389.73,389.87,5025.0,389.1752,389.305,388.9058,389.0455,5025.0
2025-03-19 13:00:00,389.91,390.27,389.46,389.53,5988.0,389.0854,389.4447,388.6364,388.7062,5988.0
2025-03-19 13:10:00,389.38,389.52,389.33,389.33,1500.0,388.5566,388.6963,388.5067,388.5067,1500.0
2025-03-19 13:20:00,389.38,389.45,388.71,388.82,1938.0,388.5566,388.6264,387.888,387.9977,1938.0
2025-03-19 13:30:00,388.8,389.27,388.63,389.27,6066.0,387.9778,388.4468,387.8081,388.4468,6066.0
2025-03-19 13:40:00,389.25,389.25,388.54,388.54,3466.0,388.4268,388.4268,387.7183,387.7183,3466.0
2025-03-19 13:50:00,388.48,388.84,388.37,388.4,5240.0,387.6585,388.0177,387.5487,387.5786,5240.0
2025-03-19 14:00:00,387.8,389.29,387.8,389.23,6660.0,386.9799,388.4667,386.9799,388.4069,6660.0
2025-03-19 14:10:00,389.13,389.7,389.08,389.24,4983.0,388.3071,388.8759,388.2572,388.4168,4983.0
2025-03-19 14:20:00,389.05,389.28,388.86,389.1,6036.0,388.2273,388.4568,388.0377,388.2771,6036.0
2025-03-19 14:30:00,389.14,390.0,388.99,389.15,11482.0,388.3171,389.1752,388.1674,388.327,11482.0
2025-03-19 14:40:00,389.23,389.92,389.1,389.92,9288.0,388.4069,389.0954,388.2771,389.0954,9288.0
2025-03-19 14:50:00,389.6,390.05,389.43,390.04,11353.0,388.7761,389.2251,388.6064,389.2152,11353.0
2025-03-19 15:00:00,390.08,390.28,389.66,390.28,8840.0,389.2551,389.4546,388.836,389.4546,8840.0
2025-03-19 15:10:00,390.47,391.14,390.47,390.91,12133.0,389.6442,390.3128,389.6442,390.0833,12133.0
2025-03-19 15:20:00,390.71,390.71,389.85,390.37,6826.0,389.8837,389.8837,389.0256,389.5445,6826.0
2025-03-19 15:30:00,390.41,391.83,390.4,391.38,48129.0,389.5844,391.0014,389.5744,390.5523,48129.0
2025-03-19 15:40:00,391.38,391.77,390.64,391.25,25425.0,390.5523,390.9415,389.8139,390.4226,25425.0
2025-03-19 15:50:00,391.06,391.38,390.25,390.32,114564.0,390.233,390.5523,389.4247,389.4946,114564.0
2025-03-20 09:30:00,390.17,390.51,388.74,389.1,8577.0,389.3449,389.6842,387.9179,388.2771,8577.0
2025-03-20 09:40:00,388.91,390.19,388.74,389.64,14396.0,388.0875,389.3648,387.9179,388.816,14396.0
2025-03-20 09:50:00,389.58,390.25,389.58,389.73,14482.0,388.7561,389.4247,388.7561,388.9058,14482.0
2025-03-20 10:00:00,389.97,391.08,389.93,390.38,26036.0,389.1453,390.253,389.1054,389.5544,26036.0
2025-03-20 10:10:00,390.7,391.15,390.52,390.96,15485.0,389.8738,390.3228,389.6941,390.1332,15485.0
2025-03-20 10:20:00,390.96,391.98,390.86,391.81,8657.0,390.1332,391.1511,390.0334,390.9814,8657.0
2025-03-20 10:30:00,392.0,392.29,391.52,391.95,12549.0,391.171,391.4604,390.692,391.1211,12549.0
2025-03-20 10:40:00,391.98,392.44,391.97,392.12,9464.0,391.1511,391.6101,391.1411,391.2908,9464.0
2025-03-20 10:50:00,392.14,392.63,391.62,392.63,11913.0,391.3107,391.7997,390.7918,391.7997,11913.0
2025-03-20 11:00:00,392.55,392.58,392.18,392.57,3563.0,391.7198,391.7498,391.3506,391.7398,3563.0
2025-03-20 11:10:00,392.58,392.92,392.48,392.69,10066.0,391.7498,392.0891,391.65,391.8596,10066.0
2025-03-20 11:20:00,392.48,393.08,392.43,392.94,6105.0,391.65,392.2487,391.6001,392.109,6105.0
2025-03-20 11:30:00,392.9,392.9,392.56,392.57,2503.0,392.0691,392.0691,391.7298,391.7398,2503.0
2025-03-20 11:40:00,393.09,393.62,393.08,393.61,3634.0,392.2587,392.7876,392.2487,392.7776,3634.0
2025-03-20 11:50:00,393.58,394.01,393.54,394.01,2868.0,392.7477,393.1768,392.7078,393.1768,2868.0
2025-03-20 12:00:00,393.67,394.34,393.51,394.12,5977.0,392.8375,393.5061,392.6778,393.2865,5977.0
2025-03-20 12:10:00,393.88,394.17,393.7,394.17,2170.0,393.047,393.3364,392.8674,393.3364,2170.0
2025-03-20 12:20:00,394.0,394.2,393.96,393.98,1925.0,393.1668,393.3664,393.1269,393.1468,1925.0
2025-03-20 12:30:00,394.06,394.2,393.72,393.99,2405.0,393.2267,393.3664,392.8874,393.1568,2405.0
2025-03-20 12:40:00,393.88,394.57,393.88,394.04,3046.0,393.047,393.7356,393.047,393.2067,3046.0
2025-03-20 12:50:00,394.01,394.04,393.67,393.75,6189.0,393.1768,393.2067,392.8375,392.9173,6189.0
2025-03-20 13:00:00,393.75,394.08,393.54,394.08,4788.0,392.9173,393.2466,392.7078,393.2466,4788.0
2025-03-20 13:10:00,394.09,394.25,393.73,393.9,5900.0,393.2566,393.4163,392.8974,393.067,5900.0
2025-03-20 13:20:00,394.14,394.15,393.12,393.28,6272.0,393.3065,393.3165,392.2886,392.4483,6272.0
2025-03-20 13:30:00,393.44,393.78,393.34,393.76,11811.0,392.608,392.9472,392.5082,392.9273,11811.0
2025-03-20 13:40:00,393.72,394.56,393.5,394.4,4199.0,392.8874,393.7256,392.6678,393.5659,4199.0
2025-03-20 13:50:00,394.34,394.43,393.82,394.08,6507.0,393.5061,393.5959,392.9872,393.2466,6507.0
2025-03-20 14:00:00,393.94,394.03,393.3,393.38,12470.0,393.1069,393.1967,392.4683,392.5481,12470.0
2025-03-20 14:10:00,393.36,393.71,393.26,393.45,7196.0,392.5281,392.8774,392.4283,392.6179,7196.0
2025-03-20 14:20:00,393.45,393.53,393.3,393.46,3724.0,392.6179,392.6978,392.4683,392.6279,3724.0
2025-03-20 14:30:00,393.56,394.25,393.35,394.2,8840.0,392.7277,393.4163,392.5182,393.3664,8840.0
2025-03-20 14:40:00,394.15,394.8,394.15,394.8,4141.0,393.3165,393.9651,393.3165,393.9651,4141.0
2025-03-20 14:50:00,394.78,395.35,394.2,394.39,14607.0,393.9451,394.5139,393.3664,393.556,14607.0
2025-03-20 15:00:00,394.47,394.75,393.96,394.02,9675.0,393.6358,393.9152,393.1269,393.1867,9675.0
2025-03-20 15:10:00,394.02,394.66,394.02,394.66,6275.0,393.1867,393.8254,393.1867,393.8254,6275.0
2025-03-20 15:20:00,394.61,394.92,394.2,394.29,11208.0,393.7755,394.0848,393.3664,393.4562,11208.0
2025-03-20 15:30:00,394.43,394.48,393.69,393.69,15141.0,393.5959,393.6458,392.8574,392.8574,15141.0
2025-03-20 15:40:00,393.84,394.1,393.61,393.91,13091.0,393.0071,393.2666,392.7776,393.077,13091.0
2025-03-20 15:50:00,394.07,394.13,392.94,393.26,68250.0,393.2366,393.2965,392.109,392.4283,68250.0
2025-03-21 09:30:00,392.29,395.0,391.15,392.61,185757.0,391.4604,394.1647,390.3228,391.7797,185757.0
2025-03-21 09:40:00,392.61,392.61,390.9,390.91,3127.0,391.7797,391.7797,390.0733,390.0833,3127.0
2025-03-21 09:50:00,391.34,391.34,390.42,390.89,6111.0,390.5124,390.5124,389.5944,390.0634,6111.0
2025-03-21 10:00:00,390.97,391.36,389.13,389.13,7665.0,390.1432,390.5324,388.3071,388.3071,7665.0
2025-03-21 10:10:00,389.13,390.37,388.94,390.34,5547.0,388.3071,389.5445,388.1175,389.5145,5547.0
2025-03-21 10:20:00,390.34,390.68,390.16,390.43,63616.0,389.5145,389.8538,389.3349,389.6043,63616.0
2025-03-21 10:30:00,390.18,390.44,389.67,389.67,5834.0,389.3549,389.6143,388.8459,388.8459,5834.0
2025-03-21 10:40:00,389.66,390.2,389.55,390.01,3883.0,388.836,389.3748,388.7262,389.1852,3883.0
2025-03-21 10:50:00,390.35,390.82,390.13,390.53,1431.0,389.5245,389.9935,389.305,389.7041,1431.0
2025-03-21 11:00:00,390.76,391.06,390.44,390.89,6347.0,389.9336,390.233,389.6143,390.0634,6347.0
2025-03-21 11:10:00,391.06,391.06,390.09,390.46,2942.0,390.233,390.233,389.2651,389.6343,2942.0
2025-03-21 11:20:00,390.48,390.78,390.18,390.51,1719.0,389.6542,389.9536,389.3549,389.6842,1719.0
2025-03-21 11:30:00,390.48,390.66,390.48,390.66,1468.0,389.6542,389.8338,389.6542,389.8338,1468.0
2025-03-21 11:40:00,390.81,391.01,390.57,390.65,3176.0,389.9835,390.1831,389.744,389.8239,3176.0
2025-03-21 11:50:00,390.5,390.6,390.18,390.37,3565.0,389.6742,389.774,389.3549,389.5445,3565.0
2025-03-21 12:00:00,390.37,390.58,390.04,390.32,6219.0,389.5445,389.754,389.2152,389.4946,6219.0
2025-03-21 12:10:00,390.45,390.75,389.71,390.49,46516.0,389.6243,389.9237,388.8859,389.6642,46516.0
2025-03-21 12:20:00,390.73,391.5,390.5,391.37,31100.0,389.9037,390.6721,389.6742,390.5423,31100.0
2025-03-21 12:30:00,391.37,391.37,390.38,390.39,9123.0,390.5423,390.5423,389.5544,389.5644,9123.0
2025-03-21 12:40:00,390.58,390.91,390.26,390.91,2899.0,389.754,390.0833,389.4347,390.0833,2899.0
2025-03-21 12:50:00,390.91,391.18,390.65,390.79,6506.0,390.0833,390.3527,389.8239,389.9636,6506.0
2025-03-21 13:00:00,390.88,391.15,390.83,391.15,1400.0,390.0534,390.3228,390.0035,390.3228,1400.0
2025-03-21 13:10:00,391.19,391.19,390.44,390.52,7753.0,390.3627,390.3627,389.6143,389.6941,7753.0
2025-03-21 13:20:00,390.41,391.0,390.3,390.47,3725.0,389.5844,390.1731,389.4746,389.6442,3725.0
2025-03-21 13:30:00,390.16,390.23,389.92,389.98,2575.0,389.3349,389.4048,389.0954,389.1553,2575.0
2025-03-21 13:40:00,390.17,390.99,390.17,390.99,2002.0,389.3449,390.1631,389.3449,390.1631,2002.0
2025-03-21 13:50:00,390.82,391.12,390.69,390.81,4532.0,389.9935,390.2929,389.8638,389.9835,4532.0
2025-03-21 14:00:00,390.75,390.91,390.24,390.46,4270.0,389.9237,390.0833,389.4147,389.6343,4270.0
2025-03-21 14:10:00,390.67,390.76,390.32,390.75,3533.0,389.8438,389.9336,389.4946,389.9237,3533.0
2025-03-21 14:20:00,390.81,390.86,389.89,389.96,8288.0,389.9835,390.0334,389.0655,389.1353,8288.0
2025-03-21 14:30:00,389.81,390.55,389.81,390.45,3413.0,388.9856,389.7241,388.9856,389.6243,3413.0
2025-03-21 14:40:00,390.48,390.54,390.16,390.18,3500.0,389.6542,389.7141,389.3349,389.3549,3500.0
2025-03-21 14:50:00,390.15,390.18,389.88,389.88,2318.0,389.3249,389.3549,389.0555,389.0555,2318.0
2025-03-21 15:00:00,389.79,389.84,389.37,389.68,5219.0,388.9657,389.0156,388.5466,388.8559,5219.0
2025-03-21 15:10:00,389.73,390.03,389.64,390.0,6320.0,388.9058,389.2052,388.816,389.1752,6320.0
2025-03-21 15:20:00,389.77,390.08,389.43,389.8,8350.0,388.9457,389.2551,388.6064,388.9757,8350.0
2025-03-21 15:30:00,389.72,389.84,389.22,389.84,7511.0,388.8958,389.0156,388.3969,389.0156,7511.0
2025-03-21 15:40:00,389.6,389.95,389.18,389.39,17175.0,388.7761,389.1253,388.357,388.5665,17175.0
2025-03-21 15:50:00,389.5,390.38,389.03,390.16,69985.0,388.6763,389.5544,388.2073,389.3349,69985.0
2025-03-24 09:30:00,393.03,393.26,391.05,391.51,20566.0,392.1988,392.4283,390.223,390.682,20566.0
2025-03-24 09:40:00,391.96,393.67,391.96,392.81,6494.0,391.1311,392.8375,391.1311,391.9793,6494.0
2025-03-24 09:50:00,392.77,393.16,392.34,392.73,9208.0,391.9394,392.3286,391.5103,391.8995,9208.0
2025-03-24 10:00:00,392.63,393.24,392.63,393.24,10722.0,391.7997,392.4084,391.7997,392.4084,10722.0
2025-03-24 10:10:00,393.37,393.85,393.28,393.28,9974.0,392.5381,393.0171,392.4483,392.4483,9974.0
2025-03-24 10:20:00,393.27,393.4,393.09,393.24,2068.0,392.4383,392.5681,392.2587,392.4084,2068.0
2025-03-24 10:30:00,393.15,393.99,393.15,393.93,7256.0,392.3186,393.1568,392.3186,393.0969,7256.0
2025-03-24 10:40:00,393.93,393.93,393.04,393.46,6513.0,393.0969,393.0969,392.2088,392.6279,6513.0
2025-03-24 10:50:00,393.4,394.02,393.31,394.02,2373.0,392.5681,393.1867,392.4782,393.1867,2373.0
2025-03-24 11:00:00,394.22,394.27,393.87,394.06,6400.0,393.3863,393.4362,393.0371,393.2267,6400.0
2025-03-24 11:10:00,394.0,394.5,394.0,394.16,5308.0,393.1668,393.6657,393.1668,393.3264,5308.0
2025-03-24 11:20:00,394.16,394.3,393.84,394.02,5304.0,393.3264,393.4661,393.0071,393.1867,5304.0
2025-03-24 11:30:00,394.11,394.25,393.85,393.86,6984.0,393.2765,393.4163,393.0171,393.0271,6984.0
2025-03-24 11:40:00,394.04,394.04,393.55,393.55,2199.0,393.2067,393.2067,392.7177,392.7177,2199.0
2025-03-24 11:50:00,393.63,394.0,393.63,393.83,3864.0,392.7976,393.1668,392.7976,392.9971,3864.0
2025-03-24 12:00:00,393.89,394.34,393.89,394.09,9193.0,393.057,393.5061,393.057,393.2566,9193.0
2025-03-24 12:10:00,394.08,394.85,394.08,394.4,4362.0,393.2466,394.015,393.2466,393.5659,4362.0
2025-03-24 12:20:00,394.66,394.67,394.06,394.22,3537.0,393.8254,393.8354,393.2267,393.3863,3537.0
2025-03-24 12:30:00,394.13,394.25,393.68,393.69,2116.0,393.2965,393.4163,392.8475,392.8574,2116.0
2025-03-24 12:40:00,393.62,393.64,393.41,393.41,1762.0,392.7876,392.8075,392.578,392.578,1762.0
2025-03-24 12:50:00,393.56,393.57,392.75,392.75,3494.0,392.7277,392.7377,391.9194,391.9194,3494.0
2025-03-24 13:00:00,392.85,392.97,392.21,392.21,6510.0,392.0192,392.139,391.3806,391.3806,6510.0
2025-03-24 13:10:00,392.15,392.2,391.88,391.88,6739.0,391.3207,391.3706,391.0513,391.0513,6739.0
2025-03-24 13:20:00,392.06,392.21,391.9,392.02,5549.0,391.2309,391.3806,391.0712,391.191,5549.0
2025-03-24 13:30:00,392.06,392.49,392.06,392.38,6041.0,391.2309,391.66,391.2309,391.5502,6041.0
2025-03-24 13:40:00,392.45,392.55,392.23,392.28,1906.0,391.6201,391.7198,391.4005,391.4504,1906.0
2025-03-24 13:50:00,392.36,392.47,392.27,392.28,3273.0,391.5303,391.64,391.4404,391.4504,3273.0
2025-03-24 14:00:00,392.31,392.37,391.55,391.85,4312.0,391.4804,391.5402,390.722,391.0213,4312.0
2025-03-24 14:10:00,391.79,391.79,391.56,391.75,4150.0,390.9615,390.9615,390.7319,390.9215,4150.0
2025-03-24 14:20:00,391.81,392.01,391.56,391.86,8164.0,390.9814,391.181,390.7319,391.0313,8164.0
2025-03-24 14:30:00,391.9,392.7,391.87,392.7,5912.0,391.0712,391.8695,391.0413,391.8695,5912.0
2025-03-24 14:40:00,392.66,393.02,392.65,392.66,5456.0,391.8296,392.1889,391.8196,391.8296,5456.0
2025-03-24 14:50:00,392.68,393.17,392.57,393.13,4088.0,391.8496,392.3385,391.7398,392.2986,4088.0
2025-03-24 15:00:00,393.07,393.55,393.07,393.3,5674.0,392.2387,392.7177,392.2387,392.4683,5674.0
2025-03-24 15:10:00,393.14,393.66,393.0,393.6,4940.0,392.3086,392.8275,392.1689,392.7676,4940.0
2025-03-24 15:20:00,393.46,393.49,393.21,393.39,6929.0,392.6279,392.6579,392.3785,392.5581,6929.0
2025-03-24 15:30:00,393.4,393.63,393.06,393.22,16136.0,392.5681,392.7976,392.2288,392.3884,16136.0
2025-03-24 15:40:00,393.28,394.19,393.07,394.17,19565.0,392.4483,393.3564,392.2387,393.3364,19565.0
2025-03-24 15:50:00,393.99,394.41,393.05,393.26,93714.0,393.1568,393.5759,392.2188,392.4283,93714.0
2025-03-25 09:30:00,393.94,394.85,392.55,393.94,8439.0,393.1069,394.015,391.7198,393.1069,8439.0
2025-03-25 09:40:00,393.95,396.16,393.9,395.85,10656.0,393.1169,395.3222,393.067,395.0129,10656.0
2025-03-25 09:50:00,396.0,396.5,395.15,395.87,18603.0,395.1626,395.6615,394.3144,395.0328,18603.0
2025-03-25 10:00:00,396.0,398.21,395.84,398.19,16443.0,395.1626,397.3679,395.0029,397.3479,16443.0
2025-03-25 10:10:00,398.55,398.55,397.32,397.48,4715.0,397.7072,397.7072,396.4798,396.6394,4715.0
2025-03-25 10:20:00,397.5,398.1,397.5,397.8,8806.0,396.6594,397.2581,396.6594,396.9587,8806.0
2025-03-25 10:30:00,397.8,397.84,397.1,397.19,5951.0,396.9587,396.9987,396.2602,396.35,5951.0
2025-03-25 10:40:00,396.9,396.9,395.92,396.01,5833.0,396.0606,396.0606,395.0827,395.1725,5833.0
2025-03-25 10:50:00,395.85,396.64,395.72,396.53,5450.0,395.0129,395.8012,394.8831,395.6914,5450.0
2025-03-25 11:00:00,396.37,396.5,395.67,395.96,4329.0,395.5318,395.6615,394.8333,395.1226,4329.0
2025-03-25 11:10:00,395.96,396.91,395.75,396.61,8843.0,395.1226,396.0706,394.9131,395.7713,8843.0
2025-03-25 11:20:00,396.6,397.09,396.05,397.07,6660.0,395.7613,396.2502,395.2124,396.2303,6660.0
2025-03-25 11:30:00,397.02,397.69,397.02,397.2,9501.0,396.1804,396.849,396.1804,396.36,9501.0
2025-03-25 11:40:00,397.07,397.08,396.81,396.84,1484.0,396.2303,396.2403,395.9708,396.0008,1484.0
2025-03-25 11:50:00,396.83,396.83,395.11,395.11,5549.0,395.9908,395.9908,394.2744,394.2744,5549.0
2025-03-25 12:00:00,395.06,395.06,394.72,394.89,1194.0,394.2245,394.2245,393.8853,394.0549,1194.0
2025-03-25 12:10:00,395.07,395.35,395.06,395.16,3819.0,394.2345,394.5139,394.2245,394.3243,3819.0
2025-03-25 12:20:00,395.07,395.48,395.07,395.35,3565.0,394.2345,394.6437,394.2345,394.5139,3565.0
2025-03-25 12:30:00,395.35,395.35,395.05,395.13,4053.0,394.5139,394.5139,394.2146,394.2944,4053.0
2025-03-25 12:40:00,395.13,395.45,395.13,395.29,3509.0,394.2944,394.6137,394.2944,394.4541,3509.0
2025-03-25 12:50:00,395.35,395.96,395.29,395.96,9194.0,394.5139,395.1226,394.4541,395.1226,9194.0
2025-03-25 13:00:00,395.92,396.14,395.87,396.02,5248.0,395.0827,395.3023,395.0328,395.1825,5248.0
2025-03-25 13:10:00,396.13,396.27,395.62,395.66,5320.0,395.2923,395.432,394.7834,394.8233,5320.0
2025-03-25 13:20:00,395.73,395.86,395.34,395.53,5450.0,394.8931,395.0228,394.5039,394.6935,5450.0
2025-03-25 13:30:00,395.51,395.7,395.31,395.55,3853.0,394.6736,394.8632,394.474,394.7135,3853.0
2025-03-25 13:40:00,395.55,396.1,395.4,395.41,3193.0,394.7135,395.2623,394.5638,394.5738,3193.0
2025-03-25 13:50:00,395.55,395.55,394.95,395.06,4182.0,394.7135,394.7135,394.1148,394.2245,4182.0
2025-03-25 14:00:00,395.06,395.23,394.93,395.16,2890.0,394.2245,394.3942,394.0948,394.3243,2890.0
2025-03-25 14:10:00,395.17,395.33,395.01,395.09,2930.0,394.3343,394.494,394.1746,394.2545,2930.0
2025-03-25 14:20:00,395.29,395.44,395.08,395.14,3495.0,394.4541,394.6037,394.2445,394.3044,3495.0
2025-03-25 14:30:00,395.19,395.3,394.86,395.25,2401.0,394.3543,394.464,394.025,394.4141,2401.0
2025-03-25 14:40:00,395.25,395.81,395.05,395.35,5566.0,394.4141,394.973,394.2146,394.5139,5566.0
2025-03-25 14:50:00,395.43,395.62,395.03,395.15,7887.0,394.5938,394.7834,394.1946,394.3144,7887.0
2025-03-25 15:00:00,394.99,395.49,394.99,395.28,5295.0,394.1547,394.6536,394.1547,394.4441,5295.0
2025-03-25 15:10:00,395.37,395.85,395.26,395.73,6484.0,394.5339,395.0129,394.4241,394.8931,6484.0
2025-03-25 15:20:00,395.85,395.85,395.39,395.39,9187.0,395.0129,395.0129,394.5538,394.5538,9187.0
2025-03-25 15:30:00,395.51,396.25,392.93,395.75,30900.0,394.6736,395.412,392.099,394.9131,30900.0
2025-03-25 15:40:00,395.75,396.01,394.81,395.07,32476.0,394.9131,395.1725,393.9751,394.2345,32476.0
2025-03-25 15:50:00,394.95,396.38,394.3,395.98,90483.0,394.1148,395.5417,393.4661,395.1426,90483.0
2025-03-26 09:30:00,397.28,398.0,396.14,397.37,20565.0,396.4398,397.1583,395.3023,396.5297,20565.0
2025-03-26 09:40:00,397.94,398.55,397.22,398.31,4070.0,397.0985,397.7072,396.38,397.4677,4070.0
2025-03-26 09:50:00,398.21,398.76,398.05,398.05,5941.0,397.3679,397.9167,397.2082,397.2082,5941.0
2025-03-26 10:00:00,398.05,398.38,397.3,398.38,5178.0,397.2082,397.5375,396.4598,397.5375,5178.0
2025-03-26 10:10:00,398.43,399.37,398.43,399.03,3932.0,397.5874,398.5254,397.5874,398.1861,3932.0
2025-03-26 10:20:00,398.63,399.34,398.13,398.66,9186.0,397.787,398.4955,397.288,397.8169,9186.0
2025-03-26 10:30:00,398.54,399.43,398.22,398.43,5301.0,397.6972,398.5853,397.3779,397.5874,5301.0
2025-03-26 10:40:00,398.7,398.71,396.93,396.93,2526.0,397.8568,397.8668,396.0906,396.0906,2526.0
2025-03-26 10:50:00,397.25,397.53,397.24,397.52,1118.0,396.4099,396.6893,396.3999,396.6793,1118.0
2025-03-26 11:00:00,397.79,397.92,397.04,397.04,2753.0,396.9488,397.0785,396.2004,396.2004,2753.0
2025-03-26 11:10:00,397.35,397.41,396.71,396.89,3566.0,396.5097,396.5696,395.8711,396.0507,3566.0
2025-03-26 11:20:00,396.81,397.16,396.41,396.93,8878.0,395.9708,396.3201,395.5717,396.0906,8878.0
2025-03-26 11:30:00,397.0,397.24,396.62,397.18,4130.0,396.1604,396.3999,395.7812,396.3401,4130.0
2025-03-26 11:40:00,397.18,397.32,396.14,396.3,6776.0,396.3401,396.4798,395.3023,395.4619,6776.0
2025-03-26 11:50:00,396.15,396.17,395.56,395.56,3469.0,395.3122,395.3322,394.7235,394.7235,3469.0
2025-03-26 12:00:00,395.58,395.83,395.45,395.45,1660.0,394.7434,394.9929,394.6137,394.6137,1660.0
2025-03-26 12:10:00,395.4,395.85,395.4,395.8,2163.0,394.5638,395.0129,394.5638,394.963,2163.0
2025-03-26 12:20:00,395.6,395.79,394.77,395.54,13449.0,394.7634,394.953,393.9352,394.7035,13449.0
2025-03-26 12:30:00,395.72,395.89,395.45,395.46,2892.0,394.8831,395.0528,394.6137,394.6237,2892.0
2025-03-26 12:40:00,395.48,395.79,395.12,395.79,5088.0,394.6437,394.953,394.2844,394.953,5088.0
2025-03-26 12:50:00,395.86,395.86,395.16,395.69,3401.0,395.0228,395.0228,394.3243,394.8532,3401.0
2025-03-26 13:00:00,395.78,396.19,395.38,396.19,2675.0,394.943,395.3522,394.5439,395.3522,2675.0
2025-03-26 13:10:00,396.23,396.38,395.69,395.73,2447.0,395.3921,395.5417,394.8532,394.8931,2447.0
2025-03-26 13:20:00,395.99,396.05,395.6,395.93,2176.0,395.1526,395.2124,394.7634,395.0927,2176.0
2025-03-26 13:30:00,395.89,396.06,395.56,395.8,4120.0,395.0528,395.2224,394.7235,394.963,4120.0
2025-03-26 13:40:00,395.8,396.08,395.14,395.28,3846.0,394.963,395.2424,394.3044,394.4441,3846.0
2025-03-26 13:50:00,395.38,395.6,395.22,395.46,2928.0,394.5439,394.7634,394.3842,394.6237,2928.0
2025-03-26 14:00:00,395.46,395.91,395.46,395.91,2252.0,394.6237,395.0727,394.6237,395.0727,2252.0
2025-03-26 14:10:00,396.22,396.4,396.01,396.24,3303.0,395.3821,395.5617,395.1725,395.402,3303.0
2025-03-26 14:20:00,396.17,396.27,396.01,396.21,2696.0,395.3322,395.432,395.1725,395.3721,2696.0
2025-03-26 14:30:00,396.12,396.3,395.61,395.76,2642.0,395.2823,395.4619,394.7734,394.9231,2642.0
2025-03-26 14:40:00,395.91,396.16,395.63,395.71,4203.0,395.0727,395.3222,394.7933,394.8732,4203.0
2025-03-26 14:50:00,395.91,395.97,395.74,395.9,3145.0,395.0727,395.1326,394.9031,395.0628,3145.0
2025-03-26 15:00:00,395.98,396.04,395.64,395.76,4814.0,395.1426,395.2025,394.8033,394.9231,4814.0
2025-03-26 15:10:00,395.82,396.34,395.82,396.21,3292.0,394.9829,395.5018,394.9829,395.3721,3292.0
2025-03-26 15:20:00,396.24,396.58,396.17,396.24,5596.0,395.402,395.7413,395.3322,395.402,5596.0
2025-03-26 15:30:00,396.41,396.65,396.04,396.38,9533.0,395.5717,395.8112,395.2025,395.5417,9533.0
2025-03-26 15:40:00,396.38,396.75,396.0,396.71,12977.0,395.5417,395.911,395.1626,395.8711,12977.0
2025-03-26 15:50:00,396.8,396.87,395.9,396.3,96670.0,395.9609,396.0307,395.0628,395.4619,96670.0
2025-03-27 09:30:00,398.71,398.71,395.41,396.85,18868.0,397.8668,397.8668,394.5738,396.0108,18868.0
2025-03-27 09:40:00,396.86,397.0,395.92,396.97,3860.0,396.0207,396.1604,395.0827,396.1305,3860.0
2025-03-27 09:50:00,396.9,397.59,396.45,397.59,2801.0,396.0606,396.7492,395.6116,396.7492,2801.0
2025-03-27 10:00:00,397.82,398.38,397.26,398.12,11683.0,396.9787,397.5375,396.4199,397.2781,11683.0
2025-03-27 10:10:00,397.75,398.38,397.33,398.11,8838.0,396.9089,397.5375,396.4897,397.2681,8838.0
2025-03-27 10:20:00,398.11,398.41,397.97,398.29,5985.0,397.2681,397.5675,397.1284,397.4477,5985.0
2025-03-27 10:30:00,398.37,398.44,397.87,398.42,5863.0,397.5275,397.5974,397.0286,397.5774,5863.0
2025-03-27 10:40:00,398.57,399.03,398.57,398.73,6068.0,397.7271,398.1861,397.7271,397.8868,6068.0
2025-03-27 10:50:00,398.72,398.76,398.02,398.33,7835.0,397.8768,397.9167,397.1783,397.4876,7835.0
2025-03-27 11:00:00,398.39,398.74,398.17,398.29,4440.0,397.5475,397.8968,397.328,397.4477,4440.0
2025-03-27 11:10:00,398.34,398.92,398.31,398.92,4966.0,397.4976,398.0764,397.4677,398.0764,4966.0
2025-03-27 11:20:00,398.77,398.8,398.29,398.31,1320.0,397.9267,397.9566,397.4477,397.4677,1320.0
2025-03-27 11:30:00,398.35,398.73,398.02,398.02,4270.0,397.5076,397.8868,397.1783,397.1783,4270.0
2025-03-27 11:40:00,397.9,398.02,397.27,397.27,1782.0,397.0585,397.1783,396.4299,396.4299,1782.0
2025-03-27 11:50:00,397.39,397.84,397.33,397.84,4258.0,396.5496,396.9987,396.4897,396.9987,4258.0
2025-03-27 12:00:00,397.93,398.7,397.9,398.7,1400.0,397.0885,397.8568,397.0585,397.8568,1400.0
2025-03-27 12:10:00,398.39,398.7,398.39,398.53,1100.0,397.5475,397.8568,397.5475,397.6872,1100.0
2025-03-27 12:20:00,398.53,398.75,398.31,398.31,3315.0,397.6872,397.9067,397.4677,397.4677,3315.0
2025-03-27 12:30:00,398.65,398.76,398.33,398.38,4012.0,397.8069,397.9167,397.4876,397.5375,4012.0
2025-03-27 12:40:00,398.38,398.4,397.78,397.79,4087.0,397.5375,397.5575,396.9388,396.9488,4087.0
2025-03-27 12:50:00,397.74,397.87,397.35,397.61,4256.0,396.8989,397.0286,396.5097,396.7691,4256.0
2025-03-27 13:00:00,397.78,398.17,397.68,398.17,5469.0,396.9388,397.328,396.839,397.328,5469.0
2025-03-27 13:10:00,398.3,398.62,398.29,398.56,3620.0,397.4577,397.777,397.4477,397.7171,3620.0
2025-03-27 13:20:00,398.67,398.7,398.34,398.34,3802.0,397.8269,397.8568,397.4976,397.4976,3802.0
2025-03-27 13:30:00,398.3,398.51,398.2,398.25,2772.0,397.4577,397.6672,397.3579,397.4078,2772.0
2025-03-27 13:40:00,398.37,398.5,397.94,398.25,3474.0,397.5275,397.6573,397.0985,397.4078,3474.0
2025-03-27 13:50:00,398.26,398.29,397.72,397.87,3806.0,397.4178,397.4477,396.8789,397.0286,3806.0
2025-03-27 14:00:00,397.88,398.61,397.88,398.61,3525.0,397.0386,397.767,397.0386,397.767,3525.0
2025-03-27 14:10:00,398.61,398.87,398.4,398.76,10757.0,397.767,398.0265,397.5575,397.9167,10757.0
2025-03-27 14:20:00,398.77,398.77,397.92,398.22,1741.0,397.9267,397.9267,397.0785,397.3779,1741.0
2025-03-27 14:30:00,398.17,398.73,398.17,398.56,4291.0,397.328,397.8868,397.328,397.7171,4291.0
2025-03-27 14:40:00,398.56,398.93,398.56,398.66,3600.0,397.7171,398.0864,397.7171,397.8169,3600.0
2025-03-27 14:50:00,398.7,398.7,397.94,397.99,3602.0,397.8568,397.8568,397.0985,397.1483,3602.0
2025-03-27 15:00:00,398.06,399.12,398.06,399.05,6231.0,397.2182,398.276,397.2182,398.2061,6231.0
2025-03-27 15:10:00,399.13,399.2,398.67,399.09,8595.0,398.2859,398.3558,397.8269,398.246,8595.0
2025-03-27 15:20:00,399.04,399.95,399.03,399.9,10583.0,398.1961,399.1042,398.1861,399.0543,10583.0
2025-03-27 15:30:00,400.0,400.07,399.3,399.3,15039.0,399.1541,399.2239,398.4556,398.4556,15039.0
2025-03-27 15:40:00,399.32,399.45,398.59,399.3,29092.0,398.4755,398.6053,397.7471,398.4556,29092.0
2025-03-27 15:50:00,399.35,399.65,398.44,399.53,172142.0,398.5055,398.8048,397.5974,398.6851,172142.0
2025-03-28 09:30:00,399.54,400.5,397.7,398.83,15231.0,398.6951,399.653,396.859,397.9866,15231.0
2025-03-28 09:40:00,398.75,398.76,397.38,397.38,2510.0,397.9067,397.9167,396.5396,396.5396,2510.0
2025-03-28 09:50:00,397.87,398.68,397.82,397.84,5022.0,397.0286,397.8369,396.9787,396.9987,5022.0
2025-03-28 10:00:00,397.25,398.4,397.0,397.19,5360.0,396.4099,397.5575,396.1604,396.35,5360.0
2025-03-28 10:10:00,396.83,397.07,396.04,396.04,4928.0,395.9908,396.2303,395.2025,395.2025,4928.0
2025-03-28 10:20:00,396.06,396.34,395.34,395.51,8493.0,395.2224,395.5018,394.5039,394.6736,8493.0
2025-03-28 10:30:00,395.23,395.42,394.73,394.88,10310.0,394.3942,394.5838,393.8952,394.0449,10310.0
2025-03-28 10:40:00,395.11,395.36,394.45,395.2,13156.0,394.2744,394.5239,393.6158,394.3642,13156.0
2025-03-28 10:50:00,395.22,396.63,395.21,396.63,1757.0,394.3842,395.7912,394.3742,395.7912,1757.0
2025-03-28 11:00:00,396.56,396.93,396.27,396.75,4771.0,395.7214,396.0906,395.432,395.911,4771.0
2025-03-28 11:10:00,397.06,397.18,396.29,396.65,7300.0,396.2203,396.3401,395.4519,395.8112,7300.0
2025-03-28 11:20:00,396.48,396.67,396.34,396.54,3705.0,395.6415,395.8311,395.5018,395.7014,3705.0
2025-03-28 11:30:00,396.38,396.85,396.32,396.59,2937.0,395.5417,396.0108,395.4819,395.7513,2937.0
2025-03-28 11:40:00,396.6,396.64,396.44,396.63,1400.0,395.7613,395.8012,395.6016,395.7912,1400.0
2025-03-28 11:50:00,396.44,396.74,396.34,396.74,4346.0,395.6016,395.901,395.5018,395.901,4346.0
2025-03-28 12:00:00,396.73,397.31,396.59,396.84,4472.0,395.891,396.4698,395.7513,396.0008,4472.0
2025-03-28 12:10:00,396.84,397.11,395.84,395.88,4728.0,396.0008,396.2702,395.0029,395.0428,4728.0
2025-03-28 12:20:00,395.92,396.13,395.81,395.81,5702.0,395.0827,395.2923,394.973,394.973,5702.0
2025-03-28 12:30:00,395.85,395.9,395.43,395.67,3120.0,395.0129,395.0628,394.5938,394.8333,3120.0
2025-03-28 12:40:00,395.47,395.94,395.4,395.66,5226.0,394.6337,395.1027,394.5638,394.8233,5226.0
2025-03-28 12:50:00,395.94,395.94,395.2,395.34,3789.0,395.1027,395.1027,394.3642,394.5039,3789.0
2025-03-28 13:00:00,395.02,395.02,394.47,394.92,2076.0,394.1846,394.1846,393.6358,394.0848,2076.0
2025-03-28 13:10:00,394.83,395.32,394.83,394.96,2538.0,393.995,394.484,393.995,394.1248,2538.0
2025-03-28 13:20:00,394.85,394.85,394.65,394.65,1698.0,394.015,394.015,393.8154,393.8154,1698.0
2025-03-28 13:30:00,394.59,394.81,394.37,394.62,6251.0,393.7555,393.9751,393.536,393.7855,6251.0
2025-03-28 13:40:00,394.7,395.0,394.58,394.87,2501.0,393.8653,394.1647,393.7456,394.0349,2501.0
2025-03-28 13:50:00,394.86,395.22,394.86,395.22,4891.0,394.025,394.3842,394.025,394.3842,4891.0
2025-03-28 14:00:00,394.97,395.27,394.5,394.65,3471.0,394.1347,394.4341,393.6657,393.8154,3471.0
2025-03-28 14:10:00,394.81,394.82,394.42,394.49,1963.0,393.9751,393.985,393.5859,393.6557,1963.0
2025-03-28 14:20:00,394.5,394.51,393.89,394.04,4001.0,393.6657,393.6757,393.057,393.2067,4001.0
2025-03-28 14:30:00,394.07,394.6,394.06,394.37,4411.0,393.2366,393.7655,393.2267,393.536,4411.0
2025-03-28 14:40:00,394.36,394.36,393.91,394.21,5382.0,393.526,393.526,393.077,393.3763,5382.0
2025-03-28 14:50:00,394.1,394.21,393.85,394.13,4241.0,393.2666,393.3763,393.0171,393.2965,4241.0
2025-03-28 15:00:00,394.06,394.46,393.99,394.41,7389.0,393.2267,393.6258,393.1568,393.5759,7389.0
2025-03-28 15:10:00,394.39,394.68,394.26,394.5,7079.0,393.556,393.8453,393.4262,393.6657,7079.0
2025-03-28 15:20:00,394.67,394.93,394.49,394.7,4161.0,393.8354,394.0948,393.6557,393.8653,4161.0
2025-03-28 15:30:00,395.04,395.48,394.6,395.26,8431.0,394.2046,394.6437,393.7655,394.4241,8431.0
2025-03-28 15:40:00,395.27,396.03,395.18,396.03,11890.0,394.4341,395.1925,394.3443,395.1925,11890.0
2025-03-28 15:50:00,402.49,402.49,393.96,394.25,123792.0,401.6388,401.6388,393.1269,393.4163,123792.0
2025-03-31 09:30:00,396.44,401.0,396.3,397.5,18818.0,395.6016,400.152,395.4619,396.6594,18818.0
2025-03-31 09:40:00,397.57,398.41,396.79,397.27,11120.0,396.7292,397.5675,395.9509,396.4299,11120.0
2025-03-31 09:50:00,397.13,398.41,396.67,397.91,12207.0,396.2902,397.5675,395.8311,397.0685,12207.0
2025-03-31 10:00:00,397.97,398.69,397.47,398.29,7276.0,397.1284,397.8469,396.6294,397.4477,7276.0
2025-03-31 10:10:00,398.29,398.29,396.57,396.79,12941.0,397.4477,397.4477,395.7313,395.9509,12941.0
2025-03-31 10:20:00,396.79,398.74,396.77,398.65,5749.0,395.9509,397.8968,395.9309,397.8069,5749.0
2025-03-31 10:30:00,398.54,399.54,398.53,399.32,6305.0,397.6972,398.6951,397.6872,398.4755,6305.0
2025-03-31 10:40:00,399.01,399.28,398.69,398.86,8003.0,398.1662,398.4356,397.8469,398.0165,8003.0
2025-03-31 10:50:00,398.54,398.85,397.91,398.85,4028.0,397.6972,398.0065,397.0685,398.0065,4028.0
2025-03-31 11:00:00,398.85,399.03,398.64,398.69,5796.0,398.0065,398.1861,397.797,397.8469,5796.0
2025-03-31 11:10:00,398.86,399.39,398.77,399.22,2509.0,398.0165,398.5454,397.9267,398.3757,2509.0
2025-03-31 11:20:00,399.25,399.46,398.33,398.94,9318.0,398.4057,398.6152,397.4876,398.0963,9318.0
2025-03-31 11:30:00,398.32,398.32,397.79,397.85,5916.0,397.4776,397.4776,396.9488,397.0086,5916.0
2025-03-31 11:40:00,398.02,398.05,397.29,397.29,7424.0,397.1783,397.2082,396.4498,396.4498,7424.0
2025-03-31 11:50:00,396.99,397.2,396.66,396.99,5605.0,396.1505,396.36,395.8212,396.1505,5605.0
2025-03-31 12:00:00,396.99,397.18,396.63,396.65,8274.0,396.1505,396.3401,395.7912,395.8112,8274.0
2025-03-31 12:10:00,396.4,396.55,396.4,396.55,2468.0,395.5617,395.7114,395.5617,395.7114,2468.0
2025-03-31 12:20:00,396.47,396.73,396.32,396.7,10748.0,395.6316,395.891,395.4819,395.8611,10748.0
2025-03-31 12:30:00,396.53,396.56,395.98,396.16,1635.0,395.6914,395.7214,395.1426,395.3222,1635.0
2025-03-31 12:40:00,396.1,396.23,395.63,395.67,5050.0,395.2623,395.3921,394.7933,394.8333,5050.0
2025-03-31 12:50:00,395.66,396.13,395.57,395.65,2256.0,394.8233,395.2923,394.7335,394.8133,2256.0
2025-03-31 13:00:00,395.65,395.82,395.2,395.59,7161.0,394.8133,394.9829,394.3642,394.7534,7161.0
2025-03-31 13:10:00,395.48,395.63,395.03,395.03,3193.0,394.6437,394.7933,394.1946,394.1946,3193.0
2025-03-31 13:20:00,394.92,394.92,394.24,394.73,7746.0,394.0848,394.0848,393.4063,393.8952,7746.0
2025-03-31 13:30:00,394.83,395.4,394.67,395.4,3637.0,393.995,394.5638,393.8354,394.5638,3637.0
2025-03-31 13:40:00,395.39,395.56,395.12,395.28,2388.0,394.5538,394.7235,394.2844,394.4441,2388.0
2025-03-31 13:50:00,395.43,396.31,395.41,396.19,3930.0,394.5938,395.4719,394.5738,395.3522,3930.0
2025-03-31 14:00:00,396.2,398.29,396.2,398.29,4037.0,395.3621,397.4477,395.3621,397.4477,4037.0
2025-03-31 14:10:00,398.42,398.88,397.74,398.02,6653.0,397.5774,398.0365,396.8989,397.1783,6653.0
2025-03-31 14:20:00,397.91,398.11,397.28,397.55,7588.0,397.0685,397.2681,396.4398,396.7093,7588.0
2025-03-31 14:30:00,397.55,397.81,396.97,397.12,3166.0,396.7093,396.9687,396.1305,396.2802,3166.0
2025-03-31 14:40:00,397.04,397.42,396.46,396.67,9067.0,396.2004,396.5796,395.6216,395.8311,9067.0
2025-03-31 14:50:00,396.9,397.27,396.62,396.63,4721.0,396.0606,396.4299,395.7812,395.7912,4721.0
2025-03-31 15:00:00,396.87,397.63,396.81,397.5,12376.0,396.0307,396.7891,395.9708,396.6594,12376.0
2025-03-31 15:10:00,397.5,398.75,397.31,398.58,18436.0,396.6594,397.9067,396.4698,397.7371,18436.0
2025-03-31 15:20:00,398.64,399.36,398.25,398.43,9912.0,397.797,398.5154,397.4078,397.5874,9912.0
2025-03-31 15:30:00,398.37,399.82,398.33,399.4,14197.0,397.5275,398.9745,397.4876,398.5554,14197.0
2025-03-31 15:40:00,399.39,400.5,398.43,398.58,29024.0,398.5454,399.653,397.5874,397.7371,29024.0
2025-03-31 15:50:00,398.83,399.1,397.68,399.08,119518.0,397.9866,398.256,396.839,398.236,119518.0
2025-04-01 09:30:00,398.41,400.0,397.62,398.44,10930.0,397.5675,399.1541,396.7791,397.5974,10930.0
2025-04-01 09:40:00,398.63,398.64,396.14,398.41,4741.0,397.787,397.797,395.3023,397.5675,4741.0
2025-04-01 09:50:00,399.09,399.76,398.56,398.89,6865.0,398.246,398.9146,397.7171,398.0464,6865.0
2025-04-01 10:00:00,398.58,398.62,395.7,396.35,6463.0,397.7371,397.777,394.8632,395.5118,6463.0
2025-04-01 10:10:00,396.59,396.83,395.9,396.34,5338.0,395.7513,395.9908,395.0628,395.5018,5338.0
2025-04-01 10:20:00,396.57,397.04,396.48,396.72,5551.0,395.7313,396.2004,395.6415,395.881,5551.0
2025-04-01 10:30:00,396.47,397.36,396.36,397.36,2103.0,395.6316,396.5197,395.5218,396.5197,2103.0
2025-04-01 10:40:00,397.9,398.47,397.87,398.46,7306.0,397.0585,397.6273,397.0286,397.6174,7306.0
2025-04-01 10:50:00,398.8,399.83,398.78,399.72,14987.0,397.9566,398.9845,397.9367,398.8747,14987.0
2025-04-01 11:00:00,399.52,399.52,399.02,399.33,4305.0,398.6751,398.6751,398.1762,398.4855,4305.0
2025-04-01 11:10:00,399.36,399.95,399.3,399.45,3514.0,398.5154,399.1042,398.4556,398.6053,3514.0
2025-04-01 11:20:00,399.35,399.67,398.65,399.31,5468.0,398.5055,398.8248,397.8069,398.4656,5468.0
2025-04-01 11:30:00,399.31,399.71,398.72,399.36,3553.0,398.4656,398.8647,397.8768,398.5154,3553.0
2025-04-01 11:40:00,399.64,399.67,398.86,399.61,2862.0,398.7949,398.8248,398.0165,398.7649,2862.0
2025-04-01 11:50:00,399.63,400.21,399.49,399.93,12217.0,398.7849,399.3636,398.6452,399.0842,12217.0
2025-04-01 12:00:00,399.93,401.01,399.93,400.86,9821.0,399.0842,400.162,399.0842,400.0123,9821.0
2025-04-01 12:10:00,400.84,401.04,400.37,400.78,5146.0,399.9923,400.1919,399.5233,399.9324,5146.0
2025-04-01 12:20:00,400.84,401.01,399.76,399.77,3954.0,399.9923,400.162,398.9146,398.9246,3954.0
2025-04-01 12:30:00,399.55,399.86,398.74,398.85,2236.0,398.705,399.0144,397.8968,398.0065,2236.0
2025-04-01 12:40:00,398.76,399.17,398.76,398.84,2441.0,397.9167,398.3258,397.9167,397.9965,2441.0
2025-04-01 12:50:00,398.73,399.3,398.73,399.17,2137.0,397.8868,398.4556,397.8868,398.3258,2137.0
2025-04-01 13:00:00,398.94,399.09,398.66,398.66,3155.0,398.0963,398.246,397.8169,397.8169,3155.0
2025-04-01 13:10:00,398.76,398.93,398.42,398.42,3355.0,397.9167,398.0864,397.5774,397.5774,3355.0
2025-04-01 13:20:00,398.11,398.32,397.08,397.36,2166.0,397.2681,397.4776,396.2403,396.5197,2166.0
2025-04-01 13:30:00,397.46,398.02,397.46,398.02,3340.0,396.6195,397.1783,396.6195,397.1783,3340.0
2025-04-01 13:40:00,398.03,398.42,397.86,398.42,1767.0,397.1883,397.5774,397.0186,397.5774,1767.0
2025-04-01 13:50:00,398.3,398.43,398.1,398.1,2226.0,397.4577,397.5874,397.2581,397.2581,2226.0
2025-04-01 14:00:00,398.1,398.21,397.7,397.98,2710.0,397.2581,397.3679,396.859,397.1384,2710.0
2025-04-01 14:10:00,398.1,398.27,397.93,398.25,4582.0,397.2581,397.4278,397.0885,397.4078,4582.0
2025-04-01 14:20:00,398.15,398.51,398.11,398.22,2885.0,397.308,397.6672,397.2681,397.3779,2885.0
2025-04-01 14:30:00,398.25,398.28,397.52,397.52,4433.0,397.4078,397.4377,396.6793,396.6793,4433.0
2025-04-01 14:40:00,397.67,397.94,397.32,397.32,3877.0,396.829,397.0985,396.4798,396.4798,3877.0
2025-04-01 14:50:00,397.25,397.89,397.18,397.69,8514.0,396.4099,397.0486,396.3401,396.849,8514.0
2025-04-01 15:00:00,397.71,398.24,397.7,397.95,12250.0,396.8689,397.3978,396.859,397.1084,12250.0
2025-04-01 15:10:00,397.81,398.51,397.79,397.96,4973.0,396.9687,397.6672,396.9488,397.1184,4973.0
2025-04-01 15:20:00,398.04,398.29,398.0,398.29,2575.0,397.1982,397.4477,397.1583,397.4477,2575.0
2025-04-01 15:30:00,398.06,398.85,398.06,398.33,14716.0,397.2182,398.0065,397.2182,397.4876,14716.0
2025-04-01 15:40:00,398.12,398.95,397.87,398.95,22881.0,397.2781,398.1063,397.0286,398.1063,22881.0
2025-04-01 15:50:00,398.68,399.06,398.07,398.76,67442.0,397.8369,398.2161,397.2282,397.9167,67442.0
2025-04-02 09:30:00,397.88,397.88,391.48,392.81,37847.0,397.0386,397.0386,390.6521,391.9793,37847.0
2025-04-02 09:40:00,392.8,392.9,391.55,391.72,13379.0,391.9693,392.0691,390.722,390.8916,13379.0
2025-04-02 09:50:00,391.61,392.92,390.23,392.56,16012.0,390.7818,392.0891,389.4048,391.7298,16012.0
2025-04-02 10:00:00,392.7,393.66,391.66,392.94,14150.0,391.8695,392.8275,390.8317,392.109,14150.0
2025-04-02 10:10:00,392.94,393.75,392.91,393.75,6050.0,392.109,392.9173,392.0791,392.9173,6050.0
2025-04-02 10:20:00,393.43,393.87,393.11,393.87,5181.0,392.598,393.0371,392.2787,393.0371,5181.0
2025-04-02 10:30:00,393.69,394.0,393.67,393.79,4514.0,392.8574,393.1668,392.8375,392.9572,4514.0
2025-04-02 10:40:00,393.98,394.3,393.7,394.27,5425.0,393.1468,393.4661,392.8674,393.4362,5425.0
2025-04-02 10:50:00,394.34,395.0,394.34,394.88,3077.0,393.5061,394.1647,393.5061,394.0449,3077.0
2025-04-02 11:00:00,394.77,394.99,394.35,394.44,6958.0,393.9352,394.1547,393.516,393.6059,6958.0
2025-04-02 11:10:00,394.44,394.86,394.43,394.86,3617.0,393.6059,394.025,393.5959,394.025,3617.0
2025-04-02 11:20:00,394.88,395.0,394.75,394.8,5506.0,394.0449,394.1647,393.9152,393.9651,5506.0
2025-04-02 11:30:00,394.88,395.12,394.23,394.23,6681.0,394.0449,394.2844,393.3963,393.3963,6681.0
2025-04-02 11:40:00,394.22,394.22,392.23,392.44,4637.0,393.3863,393.3863,391.4005,391.6101,4637.0
2025-04-02 11:50:00,392.47,392.61,391.97,392.47,4118.0,391.64,391.7797,391.1411,391.64,4118.0
2025-04-02 12:00:00,392.51,392.87,392.51,392.68,7938.0,391.6799,392.0392,391.6799,391.8496,7938.0
2025-04-02 12:10:00,392.75,393.93,392.73,393.76,9649.0,391.9194,393.0969,391.8995,392.9273,9649.0
2025-04-02 12:20:00,393.97,394.01,393.43,393.75,4368.0,393.1368,393.1768,392.598,392.9173,4368.0
2025-04-02 12:30:00,393.6,393.92,393.44,393.92,4445.0,392.7676,393.087,392.608,393.087,4445.0
2025-04-02 12:40:00,393.92,394.62,393.9,394.51,5069.0,393.087,393.7855,393.067,393.6757,5069.0
2025-04-02 12:50:00,394.8,394.89,394.53,394.73,5722.0,393.9651,394.0549,393.6957,393.8952,5722.0
2025-04-02 13:00:00,394.99,395.14,394.98,395.07,3090.0,394.1547,394.3044,394.1447,394.2345,3090.0
2025-04-02 13:10:00,395.14,395.3,394.87,395.0,12732.0,394.3044,394.464,394.0349,394.1647,12732.0
2025-04-02 13:20:00,395.08,395.17,394.76,394.77,10700.0,394.2445,394.3343,393.9252,393.9352,10700.0
2025-04-02 13:30:00,394.7,395.02,394.57,394.97,2947.0,393.8653,394.1846,393.7356,394.1347,2947.0
2025-04-02 13:40:00,395.1,395.27,394.81,394.81,2817.0,394.2645,394.4341,393.9751,393.9751,2817.0
2025-04-02 13:50:00,394.69,395.01,394.69,395.01,1512.0,393.8553,394.1746,393.8553,394.1746,1512.0
2025-04-02 14:00:00,395.01,395.2,394.84,395.0,4121.0,394.1746,394.3642,394.005,394.1647,4121.0
2025-04-02 14:10:00,394.85,395.52,394.85,394.93,2814.0,394.015,394.6836,394.015,394.0948,2814.0
2025-04-02 14:20:00,395.2,395.28,394.45,394.45,7078.0,394.3642,394.4441,393.6158,393.6158,7078.0
2025-04-02 14:30:00,394.31,395.0,394.31,394.99,9475.0,393.4761,394.1647,393.4761,394.1547,9475.0
2025-04-02 14:40:00,395.0,395.14,394.46,394.47,4692.0,394.1647,394.3044,393.6258,393.6358,4692.0
2025-04-02 14:50:00,394.38,394.55,394.1,394.17,4888.0,393.546,393.7156,393.2666,393.3364,4888.0
2025-04-02 15:00:00,394.17,394.66,394.11,394.66,5324.0,393.3364,393.8254,393.2765,393.8254,5324.0
2025-04-02 15:10:00,394.72,394.88,394.44,394.56,5059.0,393.8853,394.0449,393.6059,393.7256,5059.0
2025-04-02 15:20:00,394.76,394.97,394.37,394.72,6275.0,393.9252,394.1347,393.536,393.8853,6275.0
2025-04-02 15:30:00,394.78,395.17,394.44,394.93,16934.0,393.9451,394.3343,393.6059,394.0948,16934.0
2025-04-02 15:40:00,395.0,396.34,394.97,396.22,33600.0,394.1647,395.5018,394.1347,395.3821,33600.0
2025-04-02 15:50:00,396.07,396.45,395.69,395.96,118279.0,395.2324,395.6116,394.8532,395.1226,118279.0
2025-04-03 09:30:00,392.28,398.11,391.38,396.8,27165.0,391.4504,397.2681,390.5523,395.9609,27165.0
2025-04-03 09:40:00,398.43,400.59,398.25,398.74,15149.0,397.5874,399.7428,397.4078,397.8968,15149.0
2025-04-03 09:50:00,399.34,400.44,397.46,398.73,12672.0,398.4955,399.5932,396.6195,397.8868,12672.0
2025-04-03 10:00:00,397.47,398.36,396.24,396.31,10066.0,396.6294,397.5176,395.402,395.4719,10066.0
2025-04-03 10:10:00,396.62,396.63,394.28,394.28,6958.0,395.7812,395.7912,393.4462,393.4462,6958.0
2025-04-03 10:20:00,394.15,395.69,393.63,395.36,14201.0,393.3165,394.8532,392.7976,394.5239,14201.0
2025-04-03 10:30:00,395.22,396.45,395.22,395.73,28626.0,394.3842,395.6116,394.3842,394.8931,28626.0
2025-04-03 10:40:00,395.68,395.75,394.81,395.15,21397.0,394.8432,394.9131,393.9751,394.3144,21397.0
2025-04-03 10:50:00,395.36,395.5,394.23,394.58,11116.0,394.5239,394.6636,393.3963,393.7456,11116.0
2025-04-03 11:00:00,394.5,395.28,394.44,395.0,28901.0,393.6657,394.4441,393.6059,394.1647,28901.0
2025-04-03 11:10:00,395.29,396.11,395.22,395.79,33321.0,394.4541,395.2723,394.3842,394.953,33321.0
2025-04-03 11:20:00,395.91,396.92,394.88,396.75,22925.0,395.0727,396.0806,394.0449,395.911,22925.0
2025-04-03 11:30:00,396.57,397.04,395.98,397.0,17564.0,395.7313,396.2004,395.1426,396.1604,17564.0
2025-04-03 11:40:00,397.0,397.4,396.3,396.52,20754.0,396.1604,396.5596,395.4619,395.6815,20754.0
2025-04-03 11:50:00,396.25,396.72,395.78,396.6,5334.0,395.412,395.881,394.943,395.7613,5334.0
2025-04-03 12:00:00,396.83,397.67,396.83,397.5,6035.0,395.9908,396.829,395.9908,396.6594,6035.0
2025-04-03 12:10:00,397.5,398.29,397.5,397.96,3745.0,396.6594,397.4477,396.6594,397.1184,3745.0
2025-04-03 12:20:00,398.14,398.6,397.52,397.66,7306.0,397.298,397.7571,396.6793,396.819,7306.0
2025-04-03 12:30:00,397.88,397.88,396.66,397.02,3018.0,397.0386,397.0386,395.8212,396.1804,3018.0
2025-04-03 12:40:00,397.2,397.3,396.75,397.25,3292.0,396.36,396.4598,395.911,396.4099,3292.0
2025-04-03 12:50:00,396.84,396.84,396.21,396.78,2432.0,396.0008,396.0008,395.3721,395.9409,2432.0
2025-04-03 13:00:00,396.73,397.53,396.54,397.53,4943.0,395.891,396.6893,395.7014,396.6893,4943.0
2025-04-03 13:10:00,396.86,397.08,396.77,397.08,1811.0,396.0207,396.2403,395.9309,396.2403,1811.0
2025-04-03 13:20:00,396.95,397.16,395.67,395.85,4342.0,396.1105,396.3201,394.8333,395.0129,4342.0
2025-04-03 13:30:00,396.03,396.16,395.84,396.13,2821.0,395.1925,395.3222,395.0029,395.2923,2821.0
2025-04-03 13:40:00,396.0,396.65,395.99,396.1,7076.0,395.1626,395.8112,395.1526,395.2623,7076.0
2025-04-03 13:50:00,396.17,396.17,395.58,395.66,8446.0,395.3322,395.3322,394.7434,394.8233,8446.0
2025-04-03 14:00:00,395.77,396.47,395.72,396.09,3757.0,394.933,395.6316,394.8831,395.2524,3757.0
2025-04-03 14:10:00,395.97,396.11,395.72,395.79,3131.0,395.1326,395.2723,394.8831,394.953,3131.0
2025-04-03 14:20:00,396.1,396.31,395.9,396.08,3318.0,395.2623,395.4719,395.0628,395.2424,3318.0
2025-04-03 14:30:00,396.08,396.84,395.66,396.54,5617.0,395.2424,396.0008,394.8233,395.7014,5617.0
2025-04-03 14:40:00,396.55,396.94,396.07,396.94,12128.0,395.7114,396.1006,395.2324,396.1006,12128.0
2025-04-03 14:50:00,396.92,396.96,395.94,396.54,12926.0,396.0806,396.1205,395.1027,395.7014,12926.0
2025-04-03 15:00:00,396.56,396.75,396.17,396.17,7760.0,395.7214,395.911,395.3322,395.3322,7760.0
2025-04-03 15:10:00,396.53,396.78,395.37,395.96,9656.0,395.6914,395.9409,394.5339,395.1226,9656.0
2025-04-03 15:20:00,396.06,396.29,395.48,396.29,14741.0,395.2224,395.4519,394.6437,395.4519,14741.0
2025-04-03 15:30:00,395.92,396.21,395.25,396.13,8435.0,395.0827,395.3721,394.4141,395.2923,8435.0
2025-04-03 15:40:00,395.91,396.67,395.73,396.04,23944.0,395.0727,395.8311,394.8931,395.2025,23944.0
2025-04-03 15:50:00,395.71,395.98,393.54,394.09,122952.0,394.8732,395.1426,392.7078,393.2566,122952.0
2025-04-04 09:30:00,389.43,395.46,389.43,393.92,60008.0,388.6064,394.6237,388.6064,393.087,60008.0
2025-04-04 09:40:00,394.32,395.14,391.89,392.13,39698.0,393.4861,394.3044,391.0612,391.3007,39698.0
2025-04-04 09:50:00,392.01,395.06,392.01,394.21,10854.0,391.181,394.2245,391.181,393.3763,10854.0
2025-04-04 10:00:00,394.21,395.75,392.95,393.92,31474.0,393.3763,394.9131,392.119,393.087,31474.0
2025-04-04 10:10:00,393.32,394.0,392.13,392.61,17227.0,392.4882,393.1668,391.3007,391.7797,17227.0
2025-04-04 10:20:00,392.27,392.39,391.01,391.14,34811.0,391.4404,391.5602,390.1831,390.3128,34811.0
2025-04-04 10:30:00,390.77,392.67,390.67,392.67,37486.0,389.9436,391.8396,389.8438,391.8396,37486.0
2025-04-04 10:40:00,392.59,392.79,389.71,390.24,20459.0,391.7598,391.9593,388.8859,389.4147,20459.0
2025-04-04 10:50:00,389.96,391.68,389.65,391.34,22579.0,389.1353,390.8517,388.826,390.5124,22579.0
2025-04-04 11:00:00,391.34,392.38,390.7,390.7,31277.0,390.5124,391.5502,389.8738,389.8738,31277.0
2025-04-04 11:10:00,390.7,391.01,388.95,388.97,18845.0,389.8738,390.1831,388.1275,388.1474,18845.0
2025-04-04 11:20:00,389.08,389.46,385.12,385.27,16226.0,388.2572,388.6364,384.3056,384.4552,16226.0
2025-04-04 11:30:00,385.55,385.55,382.08,382.38,21104.0,384.7347,384.7347,381.272,381.5714,21104.0
2025-04-04 11:40:00,382.31,383.43,380.77,383.42,31571.0,381.5015,382.6191,379.9648,382.6092,31571.0
2025-04-04 11:50:00,383.41,384.15,382.86,382.86,25843.0,382.5992,383.3376,382.0503,382.0503,25843.0
2025-04-04 12:00:00,383.01,383.91,382.25,383.71,28433.0,382.2,383.0981,381.4416,382.8985,28433.0
2025-04-04 12:10:00,383.7,384.04,381.03,381.07,23057.0,382.8886,383.2278,380.2242,380.2641,23057.0
2025-04-04 12:20:00,381.33,381.7,380.85,380.9,17302.0,380.5236,380.8928,380.0446,380.0945,17302.0
2025-04-04 12:30:00,381.1,381.31,380.07,381.0,21172.0,380.2941,380.5036,379.2662,380.1943,21172.0
2025-04-04 12:40:00,381.17,381.65,379.76,379.76,16600.0,380.3639,380.8429,378.9569,378.9569,16600.0
2025-04-04 12:50:00,379.76,381.3,379.76,380.38,15905.0,378.9569,380.4936,378.9569,379.5756,15905.0
2025-04-04 13:00:00,380.38,380.93,378.74,379.41,12443.0,379.5756,380.1244,377.9391,378.6076,12443.0
2025-04-04 13:10:00,379.49,379.49,377.68,378.04,9506.0,378.6875,378.6875,376.8813,377.2405,9506.0
2025-04-04 13:20:00,378.14,379.32,377.87,378.73,11578.0,377.3403,378.5178,377.0709,377.9291,11578.0
2025-04-04 13:30:00,378.73,379.84,377.87,379.59,9454.0,377.9291,379.0367,377.0709,378.7873,9454.0
2025-04-04 13:40:00,379.77,380.13,379.37,379.66,11848.0,378.9669,379.3261,378.5677,378.8571,11848.0
2025-04-04 13:50:00,379.66,379.66,378.65,379.27,11814.0,378.8571,378.8571,377.8492,378.4679,11814.0
2025-04-04 14:00:00,379.27,380.49,378.28,378.78,15348.0,378.4679,379.6854,377.48,377.979,15348.0
2025-04-04 14:10:00,378.31,378.49,376.99,377.13,11719.0,377.51,377.6896,376.1928,376.3325,11719.0
2025-04-04 14:20:00,377.26,377.29,375.87,376.27,21275.0,376.4622,376.4921,375.0751,375.4743,21275.0
2025-04-04 14:30:00,376.2,376.2,374.32,374.34,23559.0,375.4044,375.4044,373.5284,373.5484,23559.0
2025-04-04 14:40:00,374.6,376.34,373.77,375.95,19648.0,373.8078,375.5441,372.9796,375.155,19648.0
2025-04-04 14:50:00,375.94,376.81,375.62,375.96,24324.0,375.145,376.0131,374.8257,375.1649,24324.0
2025-04-04 15:00:00,376.08,376.32,375.13,375.22,16401.0,375.2847,375.5242,374.3367,374.4265,16401.0
2025-04-04 15:10:00,375.47,376.85,375.1,375.91,19899.0,374.676,376.0531,374.3068,375.115,19899.0
2025-04-04 15:20:00,375.87,378.7,375.86,377.52,42413.0,375.0751,377.8991,375.0651,376.7216,42413.0
2025-04-04 15:30:00,377.43,380.56,377.27,378.71,38714.0,376.6318,379.7552,376.4722,377.9091,38714.0
2025-04-04 15:40:00,378.8,380.66,377.51,378.44,43402.0,377.9989,379.855,376.7117,377.6397,43402.0
2025-04-04 15:50:00,378.58,378.58,375.32,375.88,209368.0,377.7794,377.7794,374.5263,375.0851,209368.0
2025-04-07 09:30:00,371.48,371.64,360.3,361.42,37270.0,370.6944,370.8541,359.5381,360.6557,37270.0
2025-04-07 09:40:00,362.09,362.61,358.91,359.8,32159.0,361.3243,361.8432,358.151,359.0391,32159.0
2025-04-07 09:50:00,359.31,363.23,358.77,363.23,28483.0,358.5501,362.4619,358.0113,362.4619,28483.0
2025-04-07 10:00:00,362.02,363.08,358.5,358.65,33758.0,361.2544,362.3122,357.7419,357.8915,33758.0
2025-04-07 10:10:00,359.03,375.96,359.02,373.16,41620.0,358.2707,375.1649,358.2608,372.3709,41620.0
2025-04-07 10:20:00,372.69,372.83,363.42,363.65,16880.0,371.9018,372.0416,362.6515,362.881,16880.0
2025-04-07 10:30:00,362.59,366.12,361.04,361.18,9704.0,361.8232,365.3457,360.2765,360.4162,9704.0
2025-04-07 10:40:00,362.19,364.98,361.29,364.05,12025.0,361.4241,364.2082,360.526,363.2801,12025.0
2025-04-07 10:50:00,364.0,367.52,364.0,367.52,17237.0,363.2302,366.7428,363.2302,366.7428,17237.0
2025-04-07 11:00:00,367.67,369.33,363.62,364.21,27737.0,366.8925,368.549,362.851,363.4398,27737.0
2025-04-07 11:10:00,364.07,365.57,360.49,362.26,14628.0,363.3001,364.7969,359.7276,361.4939,14628.0
2025-04-07 11:20:00,363.29,363.89,359.79,360.37,16033.0,362.5217,363.1205,359.0291,359.6079,16033.0
2025-04-07 11:30:00,360.37,364.89,360.37,364.57,22178.0,359.6079,364.1183,359.6079,363.799,22178.0
2025-04-07 11:40:00,364.43,367.03,364.34,365.3,18519.0,363.6593,366.2538,363.5695,364.5275,18519.0
2025-04-07 11:50:00,366.16,366.22,364.49,364.56,19587.0,365.3857,365.4455,363.7192,363.789,19587.0
2025-04-07 12:00:00,364.55,365.05,363.04,363.88,12506.0,363.7791,364.278,362.2723,363.1105,12506.0
2025-04-07 12:10:00,363.86,364.38,362.91,363.88,8920.0,363.0905,363.6094,362.1425,363.1105,8920.0
2025-04-07 12:20:00,363.59,364.91,362.67,364.91,6798.0,362.8211,364.1383,361.903,364.1383,6798.0
2025-04-07 12:30:00,364.74,365.47,363.69,365.43,9190.0,363.9687,364.6971,362.9209,364.6572,9190.0
2025-04-07 12:40:00,365.0,365.65,362.73,363.31,10233.0,364.2281,364.8767,361.9629,362.5417,10233.0
2025-04-07 12:50:00,363.87,363.87,361.81,361.81,10318.0,363.1005,363.1005,361.0449,361.0449,10318.0
2025-04-07 13:00:00,362.33,365.41,362.13,363.17,16718.0,361.5638,364.6372,361.3642,362.402,16718.0
2025-04-07 13:10:00,363.59,365.11,362.81,364.92,15037.0,362.8211,364.3379,362.0427,364.1483,15037.0
2025-04-07 13:20:00,364.98,366.45,364.03,366.45,13331.0,364.2082,365.675,363.2602,365.675,13331.0
2025-04-07 13:30:00,366.24,366.41,364.48,365.92,13892.0,365.4655,365.6351,363.7092,365.1462,13892.0
2025-04-07 13:40:00,366.36,368.19,365.21,368.19,15237.0,365.5852,367.4114,364.4377,367.4114,15237.0
2025-04-07 13:50:00,368.17,368.26,366.0,366.82,9504.0,367.3914,367.4812,365.226,366.0443,9504.0
2025-04-07 14:00:00,367.33,368.58,366.01,367.2,15017.0,366.5532,367.8005,365.236,366.4235,15017.0
2025-04-07 14:10:00,367.2,368.44,366.59,367.82,8870.0,366.4235,367.6608,365.8147,367.0421,8870.0
2025-04-07 14:20:00,367.66,368.65,366.01,366.56,10222.0,366.8825,367.8704,365.236,365.7848,10222.0
2025-04-07 14:30:00,366.56,366.69,365.54,366.18,15329.0,365.7848,365.9145,364.767,365.4056,15329.0
2025-04-07 14:40:00,365.78,366.69,365.13,365.72,10248.0,365.0065,365.9145,364.3578,364.9466,10248.0
2025-04-07 14:50:00,365.7,365.72,363.12,363.62,9691.0,364.9266,364.9466,362.3521,362.851,9691.0
2025-04-07 15:00:00,364.16,365.38,362.47,362.48,23782.0,363.3899,364.6073,361.7035,361.7134,23782.0
2025-04-07 15:10:00,362.67,362.86,360.02,362.73,47143.0,361.903,362.0926,359.2586,361.9629,47143.0
2025-04-07 15:20:00,362.79,363.19,361.03,361.03,38291.0,362.0228,362.4219,360.2665,360.2665,38291.0
2025-04-07 15:30:00,361.55,365.1,361.24,364.1,45232.0,360.7854,364.3279,360.4761,363.33,45232.0
2025-04-07 15:40:00,364.0,364.19,362.53,364.06,29867.0,363.2302,363.4198,361.7633,363.2901,29867.0
2025-04-07 15:50:00,363.36,365.63,362.8,364.31,149430.0,362.5916,364.8568,362.0328,363.5396,149430.0
2025-04-08 09:30:00,373.67,373.77,369.02,373.11,21173.0,372.8798,372.9796,368.2396,372.321,21173.0
2025-04-08 09:40:00,373.12,375.15,372.45,373.63,9751.0,372.3309,374.3566,371.6624,372.8399,9751.0
2025-04-08 09:50:00,373.93,374.49,372.49,373.75,13211.0,373.1392,373.698,371.7023,372.9596,13211.0
2025-04-08 10:00:00,374.15,374.38,372.77,374.0,16612.0,373.3588,373.5883,371.9817,373.2091,16612.0
2025-04-08 10:10:00,374.51,375.94,373.76,375.52,10741.0,373.718,375.145,372.9696,374.7259,10741.0
2025-04-08 10:20:00,375.52,376.39,374.12,375.25,7000.0,374.7259,375.594,373.3288,374.4564,7000.0
2025-04-08 10:30:00,375.01,375.46,374.32,375.13,10426.0,374.2169,374.666,373.5284,374.3367,10426.0
2025-04-08 10:40:00,374.78,375.04,373.98,374.58,12235.0,373.9874,374.2469,373.1891,373.7879,12235.0
2025-04-08 10:50:00,374.23,374.23,371.55,371.95,10936.0,373.4386,373.4386,370.7643,371.1634,10936.0
2025-04-08 11:00:00,372.19,373.03,371.92,372.32,8388.0,371.4029,372.2411,371.1335,371.5326,8388.0
2025-04-08 11:10:00,372.32,372.32,370.11,371.82,7497.0,371.5326,371.5326,369.3273,371.0337,7497.0
2025-04-08 11:20:00,371.48,372.36,371.07,371.24,6424.0,370.6944,371.5725,370.2853,370.4549,6424.0
2025-04-08 11:30:00,371.24,374.21,371.23,373.48,4738.0,370.4549,373.4186,370.4449,372.6902,4738.0
2025-04-08 11:40:00,373.32,373.67,371.64,371.65,10249.0,372.5305,372.8798,370.8541,370.864,10249.0
2025-04-08 11:50:00,371.51,372.51,371.37,372.24,6857.0,370.7243,371.7222,370.5846,371.4528,6857.0
2025-04-08 12:00:00,371.96,373.31,371.95,372.54,13171.0,371.1734,372.5205,371.1634,371.7522,13171.0
2025-04-08 12:10:00,372.61,373.22,372.01,372.01,5489.0,371.822,372.4307,371.2233,371.2233,5489.0
2025-04-08 12:20:00,371.81,372.03,371.24,372.03,7152.0,371.0237,371.2432,370.4549,371.2432,7152.0
2025-04-08 12:30:00,372.03,372.24,370.1,370.1,4922.0,371.2432,371.4528,369.3173,369.3173,4922.0
2025-04-08 12:40:00,369.82,370.15,369.32,369.34,26898.0,369.0379,369.3672,368.539,368.5589,26898.0
2025-04-08 12:50:00,369.77,369.8,367.84,367.86,9834.0,368.988,369.018,367.0621,367.0821,9834.0
2025-04-08 13:00:00,367.74,368.19,366.35,367.0,12401.0,366.9623,367.4114,365.5753,366.2239,12401.0
2025-04-08 13:10:00,367.13,367.14,365.64,366.46,19281.0,366.3536,366.3636,364.8668,365.685,19281.0
2025-04-08 13:20:00,366.23,366.65,364.86,364.99,8250.0,365.4555,365.8746,364.0884,364.2181,8250.0
2025-04-08 13:30:00,365.06,365.75,364.46,364.78,9343.0,364.288,364.9765,363.6893,364.0086,9343.0
2025-04-08 13:40:00,365.68,367.72,365.47,365.47,5311.0,364.9067,366.9424,364.6971,364.6971,5311.0
2025-04-08 13:50:00,365.38,365.92,364.69,365.6,116198.0,364.6073,365.1462,363.9188,364.8268,116198.0
2025-04-08 14:00:00,365.63,366.13,363.92,364.27,17222.0,364.8568,365.3557,363.1504,363.4997,17222.0
2025-04-08 14:10:00,364.25,365.02,363.07,365.02,20041.0,363.4797,364.2481,362.3022,364.2481,20041.0
2025-04-08 14:20:00,364.6,364.6,362.11,362.44,18585.0,363.829,363.829,361.3442,361.6735,18585.0
2025-04-08 14:30:00,362.44,365.13,362.44,363.82,35315.0,361.6735,364.3578,361.6735,363.0506,35315.0
2025-04-08 14:40:00,363.93,364.49,363.52,364.34,6049.0,363.1604,363.7192,362.7512,363.5695,6049.0
2025-04-08 14:50:00,364.21,365.45,364.21,364.91,14709.0,363.4398,364.6772,363.4398,364.1383,14709.0
2025-04-08 15:00:00,364.81,364.93,362.0,362.0,35309.0,364.0385,364.1583,361.2345,361.2345,35309.0
2025-04-08 15:10:00,362.22,362.85,361.31,361.47,14967.0,361.454,362.0827,360.5459,360.7056,14967.0
2025-04-08 15:20:00,361.47,362.58,360.63,361.83,31306.0,360.7056,361.8132,359.8674,361.0648,31306.0
2025-04-08 15:30:00,361.63,361.89,357.24,357.36,78382.0,360.8652,361.1247,356.4845,356.6043,78382.0
2025-04-08 15:40:00,357.18,359.26,355.46,355.48,97283.0,356.4246,358.5002,354.7083,354.7282,97283.0
2025-04-08 15:50:00,355.65,360.36,355.2,360.13,209046.0,354.8979,359.5979,354.4488,359.3684,209046.0
2025-04-09 09:30:00,358.64,358.64,355.0,355.75,42024.0,357.8816,357.8816,354.2493,354.9977,42024.0
2025-04-09 09:40:00,356.9,359.75,353.88,355.04,34771.0,356.1452,358.9892,353.1316,354.2892,34771.0
2025-04-09 09:50:00,355.97,358.46,355.03,355.86,59144.0,355.2172,357.7019,354.2792,355.1074,59144.0
2025-04-09 10:00:00,355.19,357.9,354.96,355.0,52386.0,354.4389,357.1431,354.2093,354.2493,52386.0
2025-04-09 10:10:00,355.4,355.81,353.21,355.11,36987.0,354.6484,355.0575,352.463,354.359,36987.0
2025-04-09 10:20:00,355.11,356.13,353.8,356.02,20447.0,354.359,355.3769,353.0518,355.2671,20447.0
2025-04-09 10:30:00,355.77,356.38,354.87,354.87,17253.0,355.0176,355.6263,354.1195,354.1195,17253.0
2025-04-09 10:40:00,354.67,354.85,353.44,353.87,21186.0,353.92,354.0996,352.6926,353.1216,21186.0
2025-04-09 10:50:00,353.86,354.09,351.74,351.75,30522.0,353.1117,353.3412,350.9962,351.0061,30522.0
2025-04-09 11:00:00,351.75,353.61,351.36,352.28,25058.0,351.0061,352.8622,350.617,351.535,25058.0
2025-04-09 11:10:00,352.53,353.54,351.91,353.03,20346.0,351.7845,352.7923,351.1658,352.2834,20346.0
2025-04-09 11:20:00,353.05,354.2,352.59,353.96,42606.0,352.3034,353.451,351.8444,353.2115,42606.0
2025-04-09 11:30:00,353.96,354.06,352.27,352.39,15175.0,353.2115,353.3112,351.525,351.6448,15175.0
2025-04-09 11:40:00,352.32,353.69,351.92,353.0,10898.0,351.5749,352.942,351.1758,352.2535,10898.0
2025-04-09 11:50:00,353.18,353.24,351.68,352.71,12619.0,352.4331,352.493,350.9363,351.9641,12619.0
2025-04-09 12:00:00,352.52,353.96,352.18,353.74,5303.0,351.7745,353.2115,351.4352,352.9919,5303.0
2025-04-09 12:10:00,353.5,356.11,353.49,355.42,24372.0,352.7524,355.3569,352.7425,354.6684,24372.0
2025-04-09 12:20:00,355.5,355.85,355.08,355.24,5667.0,354.7482,355.0975,354.3291,354.4888,5667.0
2025-04-09 12:30:00,354.96,355.7,354.87,355.47,22788.0,354.2093,354.9478,354.1195,354.7183,22788.0
2025-04-09 12:40:00,355.47,355.74,354.99,355.74,14483.0,354.7183,354.9877,354.2393,354.9877,14483.0
2025-04-09 12:50:00,355.96,356.25,355.13,355.33,23015.0,355.2072,355.4966,354.379,354.5786,23015.0
2025-04-09 13:00:00,355.2,357.22,355.1,355.22,36244.0,354.4488,356.4646,354.349,354.4688,36244.0
2025-04-09 13:10:00,355.4,361.73,353.24,360.88,44894.0,354.6484,360.965,352.493,360.1168,44894.0
2025-04-09 13:20:00,360.8,370.08,359.75,365.28,66170.0,360.037,369.2974,358.9892,364.5075,66170.0
2025-04-09 13:30:00,365.19,369.86,364.59,366.89,88001.0,364.4177,369.0778,363.819,366.1141,88001.0
2025-04-09 13:40:00,366.88,367.38,364.17,366.14,46624.0,366.1041,366.6031,363.3999,365.3657,46624.0
2025-04-09 13:50:00,366.28,367.42,363.78,367.01,66906.0,365.5054,366.643,363.0107,366.2339,66906.0
2025-04-09 14:00:00,367.03,368.35,363.65,365.07,36009.0,366.2538,367.571,362.881,364.298,36009.0
2025-04-09 14:10:00,365.07,367.29,365.07,365.88,22984.0,364.298,366.5133,364.298,365.1062,22984.0
2025-04-09 14:20:00,365.85,368.41,363.74,368.0,88876.0,365.0763,367.6309,362.9708,367.2218,88876.0
2025-04-09 14:30:00,367.64,368.8,364.94,366.77,33833.0,366.8625,368.0201,364.1682,365.9944,33833.0
2025-04-09 14:40:00,365.94,367.64,364.14,367.26,14463.0,365.1661,366.8625,363.3699,366.4833,14463.0
2025-04-09 14:50:00,367.3,367.81,366.11,366.2,19636.0,366.5232,367.0322,365.3358,365.4256,19636.0
2025-04-09 15:00:00,365.99,370.21,365.99,370.0,15085.0,365.216,369.4271,365.216,369.2175,15085.0
2025-04-09 15:10:00,369.94,371.41,369.3,370.19,21794.0,369.1577,370.6246,368.519,369.4071,21794.0
2025-04-09 15:20:00,369.73,371.84,369.41,370.54,17382.0,368.9481,371.0536,368.6288,369.7564,17382.0
2025-04-09 15:30:00,370.32,371.55,369.62,370.82,61099.0,369.5369,370.7643,368.8383,370.0358,61099.0
2025-04-09 15:40:00,370.91,371.72,370.27,371.64,50748.0,370.1256,370.9339,369.487,370.8541,50748.0
2025-04-09 15:50:00,371.64,374.77,371.32,372.89,285740.0,370.8541,373.9774,370.5347,372.1014,285740.0
2025-04-10 09:30:00,371.15,371.36,365.46,366.98,43766.0,370.3651,370.5747,364.6871,366.2039,43766.0
2025-04-10 09:40:00,367.27,371.0,366.99,370.91,15854.0,366.4933,370.2154,366.2139,370.1256,15854.0
2025-04-10 09:50:00,371.03,372.5,370.36,372.0,10289.0,370.2454,371.7123,369.5768,371.2133,10289.0
2025-04-10 10:00:00,371.59,373.94,371.43,373.94,12350.0,370.8042,373.1492,370.6445,373.1492,12350.0
2025-04-10 10:10:00,373.14,373.52,371.44,371.46,13290.0,372.3509,372.7301,370.6545,370.6744,13290.0
2025-04-10 10:20:00,371.78,371.96,370.63,370.63,7695.0,370.9938,371.1734,369.8462,369.8462,7695.0
2025-04-10 10:30:00,370.6,372.03,370.59,371.25,11923.0,369.8163,371.2432,369.8063,370.4649,11923.0
2025-04-10 10:40:00,371.47,371.76,370.3,370.41,6584.0,370.6844,370.9738,369.5169,369.6267,6584.0
2025-04-10 10:50:00,370.25,370.88,369.3,369.3,11348.0,369.467,370.0957,368.519,368.519,11348.0
2025-04-10 11:00:00,369.31,371.09,369.31,370.89,16506.0,368.529,370.3052,368.529,370.1057,16506.0
2025-04-10 11:10:00,370.95,371.38,370.56,370.56,10154.0,370.1655,370.5946,369.7764,369.7764,10154.0
2025-04-10 11:20:00,370.53,371.09,370.41,370.52,7176.0,369.7464,370.3052,369.6267,369.7364,7176.0
2025-04-10 11:30:00,370.92,370.92,367.95,367.95,10399.0,370.1356,370.1356,367.1719,367.1719,10399.0
2025-04-10 11:40:00,368.2,368.78,367.8,368.36,6155.0,367.4213,368.0001,367.0222,367.581,6155.0
2025-04-10 11:50:00,368.15,368.68,366.54,367.02,9001.0,367.3714,367.9003,365.7649,366.2438,9001.0
2025-04-10 12:00:00,367.27,367.27,365.13,366.33,5785.0,366.4933,366.4933,364.3578,365.5553,5785.0
2025-04-10 12:10:00,366.16,366.39,364.99,364.99,4816.0,365.3857,365.6152,364.2181,364.2181,4816.0
2025-04-10 12:20:00,364.83,364.83,362.78,363.58,8652.0,364.0585,364.0585,362.0128,362.8111,8652.0
2025-04-10 12:30:00,363.9,366.89,363.57,366.8,7858.0,363.1304,366.1141,362.8011,366.0243,7858.0
2025-04-10 12:40:00,365.76,366.69,364.62,366.69,4561.0,364.9865,365.9145,363.8489,365.9145,4561.0
2025-04-10 12:50:00,366.69,367.46,365.9,367.31,4431.0,365.9145,366.6829,365.1262,366.5332,4431.0
2025-04-10 13:00:00,367.34,370.9,366.53,366.53,12032.0,366.5632,370.1156,365.7549,365.7549,12032.0
2025-04-10 13:10:00,366.0,366.0,364.38,364.8,9468.0,365.226,365.226,363.6094,364.0285,9468.0
2025-04-10 13:20:00,364.6,366.68,363.5,366.63,9906.0,363.829,365.9046,362.7313,365.8547,9906.0
2025-04-10 13:30:00,366.55,368.38,366.06,367.41,8048.0,365.7748,367.601,365.2859,366.633,8048.0
2025-04-10 13:40:00,367.48,372.11,367.47,370.3,12317.0,366.7029,371.3231,366.6929,369.5169,12317.0
2025-04-10 13:50:00,370.56,371.17,369.31,370.19,7747.0,369.7764,370.3851,368.529,369.4071,7747.0
2025-04-10 14:00:00,370.2,372.01,369.75,369.75,14403.0,369.4171,371.2233,368.9681,368.9681,14403.0
2025-04-10 14:10:00,369.73,370.22,368.74,370.22,11328.0,368.9481,369.4371,367.9602,369.4371,11328.0
2025-04-10 14:20:00,370.57,373.34,370.57,373.14,11893.0,369.7863,372.5505,369.7863,372.3509,11893.0
2025-04-10 14:30:00,373.14,373.84,371.39,372.01,10551.0,372.3509,373.0494,370.6046,371.2233,10551.0
2025-04-10 14:40:00,372.06,373.27,370.79,371.23,11948.0,371.2732,372.4806,370.0059,370.4449,11948.0
2025-04-10 14:50:00,371.88,372.13,369.84,371.59,10455.0,371.0936,371.343,369.0579,370.8042,10455.0
2025-04-10 15:00:00,371.46,373.39,370.49,370.75,10774.0,370.6744,372.6004,369.7065,369.966,10774.0
2025-04-10 15:10:00,370.71,371.9,370.26,371.58,9209.0,369.926,371.1135,369.477,370.7942,9209.0
2025-04-10 15:20:00,371.78,372.9,369.04,369.04,21805.0,370.9938,372.1114,368.2596,368.2596,21805.0
2025-04-10 15:30:00,368.95,370.22,367.4,368.0,20681.0,368.1698,369.4371,366.623,367.2218,20681.0
2025-04-10 15:40:00,368.06,368.06,365.37,366.74,29078.0,367.2816,367.2816,364.5973,365.9644,29078.0
2025-04-10 15:50:00,366.96,369.6,366.84,368.96,165964.0,366.184,368.8184,366.0642,368.1797,165964.0
2025-04-11 09:30:00,370.48,371.73,365.34,368.41,13818.0,369.6965,370.9439,364.5674,367.6309,13818.0
2025-04-11 09:40:00,368.03,371.14,366.18,371.13,8649.0,367.2517,370.3551,365.4056,370.3451,8649.0
2025-04-11 09:50:00,370.63,371.2,368.52,368.52,8988.0,369.8462,370.415,367.7407,367.7407,8988.0
2025-04-11 10:00:00,369.3,371.91,368.19,370.72,6942.0,368.519,371.1235,367.4114,369.936,6942.0
2025-04-11 10:10:00,371.3,372.3,370.52,371.37,7611.0,370.5148,371.5127,369.7364,370.5846,7611.0
2025-04-11 10:20:00,371.1,371.11,369.04,369.47,9126.0,370.3152,370.3252,368.2596,368.6887,9126.0
2025-04-11 10:30:00,369.47,370.3,368.49,368.61,21696.0,368.6887,369.5169,367.7107,367.8305,21696.0
2025-04-11 10:40:00,369.0,370.33,368.37,369.4,11062.0,368.2197,369.5468,367.591,368.6188,11062.0
2025-04-11 10:50:00,369.42,369.78,368.78,369.22,5291.0,368.6388,368.998,368.0001,368.4392,5291.0
2025-04-11 11:00:00,369.16,371.22,368.16,368.53,16307.0,368.3793,370.435,367.3814,367.7506,16307.0
2025-04-11 11:10:00,368.62,369.59,367.77,367.77,5059.0,367.8405,368.8084,366.9923,366.9923,5059.0
2025-04-11 11:20:00,368.25,368.3,367.54,368.1,8106.0,367.4712,367.5211,366.7627,367.3216,8106.0
2025-04-11 11:30:00,367.54,368.8,367.54,368.79,12622.0,366.7627,368.0201,366.7627,368.0101,12622.0
2025-04-11 11:40:00,368.74,369.13,368.3,369.07,8197.0,367.9602,368.3494,367.5211,368.2895,8197.0
2025-04-11 11:50:00,369.2,369.95,368.78,369.61,8057.0,368.4192,369.1676,368.0001,368.8284,8057.0
2025-04-11 12:00:00,369.61,370.52,369.56,370.41,13216.0,368.8284,369.7364,368.7785,369.6267,13216.0
2025-04-11 12:10:00,370.11,371.67,370.11,371.67,19060.0,369.3273,370.884,369.3273,370.884,19060.0
2025-04-11 12:20:00,371.28,371.62,369.44,369.69,58436.0,370.4948,370.8341,368.6587,368.9082,58436.0
2025-04-11 12:30:00,370.3,373.57,369.91,373.2,11626.0,369.5169,372.78,369.1277,372.4108,11626.0
2025-04-11 12:40:00,373.2,374.35,372.86,374.03,6878.0,372.4108,373.5583,372.0715,373.239,6878.0
2025-04-11 12:50:00,374.05,374.05,373.54,373.82,3518.0,373.259,373.259,372.7501,373.0295,3518.0
2025-04-11 13:00:00,373.84,374.38,373.48,373.81,11470.0,373.0494,373.5883,372.6902,373.0195,11470.0
2025-04-11 13:10:00,374.03,375.39,374.03,374.22,16770.0,373.239,374.5961,373.239,373.4286,16770.0
2025-04-11 13:20:00,374.27,375.44,374.09,374.43,4615.0,373.4785,374.646,373.2989,373.6382,4615.0
2025-04-11 13:30:00,374.43,375.47,374.04,375.47,10905.0,373.6382,374.676,373.249,374.676,10905.0
2025-04-11 13:40:00,375.7,377.2,375.39,375.99,9213.0,374.9055,376.4023,374.5961,375.1949,9213.0
2025-04-11 13:50:00,375.98,376.42,375.23,376.05,9393.0,375.1849,375.624,374.4365,375.2547,9393.0
2025-04-11 14:00:00,375.68,375.9,374.89,374.9,9667.0,374.8855,375.1051,374.0972,374.1072,9667.0
2025-04-11 14:10:00,374.71,375.0,373.76,373.94,8455.0,373.9176,374.207,372.9696,373.1492,8455.0
2025-04-11 14:20:00,373.94,375.27,373.51,374.7,27411.0,373.1492,374.4764,372.7201,373.9076,27411.0
2025-04-11 14:30:00,374.72,375.06,373.79,374.38,25443.0,373.9276,374.2668,372.9995,373.5883,25443.0
2025-04-11 14:40:00,374.4,374.7,374.18,374.65,12507.0,373.6082,373.9076,373.3887,373.8577,12507.0
2025-04-11 14:50:00,374.63,374.69,373.62,373.63,11794.0,373.8377,373.8976,372.8299,372.8399,11794.0
2025-04-11 15:00:00,373.8,375.43,373.75,375.43,14971.0,373.0095,374.6361,372.9596,374.6361,14971.0
2025-04-11 15:10:00,375.26,375.41,374.08,374.75,17245.0,374.4664,374.6161,373.2889,373.9575,17245.0
2025-04-11 15:20:00,374.73,375.17,374.34,374.42,29756.0,373.9375,374.3766,373.5484,373.6282,29756.0
2025-04-11 15:30:00,374.33,374.53,373.23,374.33,62955.0,373.5384,373.738,372.4407,373.5384,62955.0
2025-04-11 15:40:00,374.46,374.93,373.9,374.77,41035.0,373.6681,374.1371,373.1093,373.9774,41035.0
2025-04-11 15:50:00,375.0,376.24,374.53,376.05,206376.0,374.207,375.4443,373.738,375.2547,206376.0
2025-04-14 09:30:00,379.89,380.84,378.05,379.69,27277.0,379.0866,380.0346,377.2505,378.887,27277.0
2025-04-14 09:40:00,379.42,382.84,379.42,382.71,13469.0,378.6176,382.0304,378.6176,381.9007,13469.0
2025-04-14 09:50:00,382.71,383.59,381.32,382.27,8672.0,381.9007,382.7788,380.5136,381.4616,8672.0
2025-04-14 10:00:00,382.62,384.68,381.97,384.1,32997.0,381.8108,383.8665,381.1622,383.2877,32997.0
2025-04-14 10:10:00,383.72,384.11,382.41,382.9,12286.0,382.9085,383.2977,381.6013,382.0903,12286.0
2025-04-14 10:20:00,382.9,383.34,381.22,382.0,15681.0,382.0903,382.5293,380.4138,381.1922,15681.0
2025-04-14 10:30:00,382.03,383.1,381.92,382.66,10694.0,381.2221,382.2898,381.1123,381.8508,10694.0
2025-04-14 10:40:00,382.62,384.17,382.61,384.17,12372.0,381.8108,383.3576,381.8009,383.3576,12372.0
2025-04-14 10:50:00,384.26,384.92,384.05,384.59,12592.0,383.4474,384.106,383.2378,383.7767,12592.0
2025-04-14 11:00:00,384.56,385.0,384.02,384.26,19137.0,383.7467,384.1858,383.2079,383.4474,19137.0
2025-04-14 11:10:00,384.38,385.55,384.26,385.35,10041.0,383.5671,384.7347,383.4474,384.5351,10041.0
2025-04-14 11:20:00,384.75,385.82,384.43,384.67,7838.0,383.9363,385.0041,383.617,383.8565,7838.0
2025-04-14 11:30:00,384.67,385.81,384.57,384.95,11744.0,383.8565,384.9941,383.7567,384.1359,11744.0
2025-04-14 11:40:00,384.63,384.92,384.0,384.42,6750.0,383.8166,384.106,383.1879,383.607,6750.0
2025-04-14 11:50:00,384.51,385.05,384.22,384.44,6468.0,383.6969,384.2357,383.4075,383.627,6468.0
2025-04-14 12:00:00,384.27,384.6,384.01,384.43,13032.0,383.4574,383.7867,383.1979,383.617,13032.0
2025-04-14 12:10:00,384.64,385.78,384.31,385.67,8319.0,383.8266,384.9642,383.4973,384.8544,8319.0
2025-04-14 12:20:00,385.58,385.89,384.87,385.3,4695.0,384.7646,385.0739,384.0561,384.4852,4695.0
2025-04-14 12:30:00,385.16,385.91,384.77,385.51,7533.0,384.3455,385.0939,383.9563,384.6947,7533.0
2025-04-14 12:40:00,385.6,386.14,385.28,386.02,4829.0,384.7845,385.3234,384.4652,385.2037,4829.0
2025-04-14 12:50:00,385.79,385.79,385.14,385.4,6154.0,384.9741,384.9741,384.3255,384.585,6154.0
2025-04-14 13:00:00,385.4,387.42,384.54,384.66,18161.0,384.585,386.6007,383.7268,383.8465,18161.0
2025-04-14 13:10:00,384.64,384.85,384.18,384.8,5303.0,383.8266,384.0361,383.3675,383.9862,5303.0
2025-04-14 13:20:00,384.94,385.27,384.77,385.05,5544.0,384.1259,384.4552,383.9563,384.2357,5544.0
2025-04-14 13:30:00,385.06,385.62,384.9,385.4,8493.0,384.2457,384.8045,384.086,384.585,8493.0
2025-04-14 13:40:00,384.99,385.67,384.91,385.67,5764.0,384.1758,384.8544,384.096,384.8544,5764.0
2025-04-14 13:50:00,385.31,386.06,385.3,385.83,13034.0,384.4952,385.2436,384.4852,385.0141,13034.0
2025-04-14 14:00:00,385.78,386.02,385.33,385.5,12886.0,384.9642,385.2037,384.5151,384.6848,12886.0
2025-04-14 14:10:00,385.55,385.73,385.2,385.49,9223.0,384.7347,384.9143,384.3854,384.6748,9223.0
2025-04-14 14:20:00,385.56,385.75,385.15,385.53,6561.0,384.7446,384.9342,384.3355,384.7147,6561.0
2025-04-14 14:30:00,385.39,386.14,385.16,386.11,11566.0,384.575,385.3234,384.3455,385.2935,11566.0
2025-04-14 14:40:00,386.12,386.42,385.77,385.95,7647.0,385.3034,385.6028,384.9542,385.1338,7647.0
2025-04-14 14:50:00,385.87,386.41,385.42,386.32,12501.0,385.054,385.5928,384.6049,385.503,12501.0
2025-04-14 15:00:00,386.57,387.16,386.52,387.09,12569.0,385.7525,386.3412,385.7026,386.2714,12569.0
2025-04-14 15:10:00,387.08,387.69,386.99,387.06,14239.0,386.2614,386.8701,386.1716,386.2415,14239.0
2025-04-14 15:20:00,386.98,387.34,386.76,386.88,12326.0,386.1616,386.5209,385.9421,386.0618,12326.0
2025-04-14 15:30:00,386.84,387.31,386.41,386.6,12866.0,386.0219,386.4909,385.5928,385.7824,12866.0
2025-04-14 15:40:00,386.62,387.21,386.33,386.57,27900.0,385.8024,386.3911,385.513,385.7525,27900.0
2025-04-14 15:50:00,386.43,386.47,384.0,384.34,118486.0,385.6128,385.6527,383.1879,383.5272,118486.0
2025-04-15 09:30:00,384.34,386.07,382.66,383.88,9326.0,383.5272,385.2536,381.8508,383.0682,9326.0
2025-04-15 09:40:00,384.32,385.4,384.11,385.35,4150.0,383.5073,384.585,383.2977,384.5351,4150.0
2025-04-15 09:50:00,385.23,385.97,385.07,385.79,4851.0,384.4153,385.1538,384.2557,384.9741,4851.0
2025-04-15 10:00:00,385.77,386.45,385.26,385.26,9766.0,384.9542,385.6327,384.4453,384.4453,9766.0
2025-04-15 10:10:00,385.86,386.45,385.34,385.83,2902.0,385.044,385.6327,384.5251,385.0141,2902.0
2025-04-15 10:20:00,385.34,385.83,384.59,385.5,6572.0,384.5251,385.0141,383.7767,384.6848,6572.0
2025-04-15 10:30:00,385.42,385.62,384.92,385.59,7540.0,384.6049,384.8045,384.106,384.7746,7540.0
2025-04-15 10:40:00,385.62,385.94,384.67,384.85,23141.0,384.8045,385.1238,383.8565,384.0361,23141.0
2025-04-15 10:50:00,384.77,385.52,384.28,384.72,4949.0,383.9563,384.7047,383.4673,383.9064,4949.0
2025-04-15 11:00:00,384.86,385.71,384.85,385.31,3006.0,384.0461,384.8943,384.0361,384.4952,3006.0
2025-04-15 11:10:00,385.53,385.77,384.96,385.32,3113.0,384.7147,384.9542,384.1459,384.5051,3113.0
2025-04-15 11:20:00,385.04,385.43,384.41,384.41,2648.0,384.2257,384.6149,383.5971,383.5971,2648.0
2025-04-15 11:30:00,384.62,384.79,384.09,384.13,2276.0,383.8066,383.9763,383.2777,383.3177,2276.0
2025-04-15 11:40:00,384.13,384.22,383.13,383.31,3755.0,383.3177,383.4075,382.3198,382.4994,3755.0
2025-04-15 11:50:00,383.37,383.93,382.96,383.76,2160.0,382.5593,383.1181,382.1501,382.9484,2160.0
2025-04-15 12:00:00,383.75,384.09,383.12,383.23,1938.0,382.9385,383.2777,382.3098,382.4196,1938.0
2025-04-15 12:10:00,383.28,383.32,382.53,382.53,1075.0,382.4695,382.5094,381.721,381.721,1075.0
2025-04-15 12:20:00,382.41,382.83,382.21,382.35,2515.0,381.6013,382.0204,381.4017,381.5414,2515.0
2025-04-15 12:30:00,382.47,382.57,381.78,381.78,2533.0,381.6612,381.761,380.9726,380.9726,2533.0
2025-04-15 12:40:00,381.87,382.74,381.87,382.45,2600.0,381.0624,381.9306,381.0624,381.6412,2600.0
2025-04-15 12:50:00,382.32,382.32,381.77,382.17,1906.0,381.5115,381.5115,380.9626,381.3618,1906.0
2025-04-15 13:00:00,382.03,382.13,381.89,382.02,1954.0,381.2221,381.3219,381.0824,381.2121,1954.0
2025-04-15 13:10:00,381.81,382.11,381.34,381.35,4393.0,381.0026,381.3019,380.5336,380.5435,4393.0
2025-04-15 13:20:00,381.47,381.68,381.19,381.29,3286.0,380.6633,380.8728,380.3839,380.4837,3286.0
2025-04-15 13:30:00,381.72,381.92,381.33,381.92,2671.0,380.9128,381.1123,380.5236,381.1123,2671.0
2025-04-15 13:40:00,382.19,382.33,381.96,382.33,1708.0,381.3818,381.5215,381.1522,381.5215,1708.0
2025-04-15 13:50:00,382.25,382.33,381.84,382.0,2290.0,381.4416,381.5215,381.0325,381.1922,2290.0
2025-04-15 14:00:00,382.17,382.17,381.56,381.71,4054.0,381.3618,381.3618,380.7531,380.9028,4054.0
2025-04-15 14:10:00,381.87,382.04,381.71,381.71,2120.0,381.0624,381.2321,380.9028,380.9028,2120.0
2025-04-15 14:20:00,381.71,382.12,381.32,381.41,4789.0,380.9028,381.3119,380.5136,380.6034,4789.0
2025-04-15 14:30:00,381.45,381.89,381.33,381.44,3338.0,380.6433,381.0824,380.5236,380.6333,3338.0
2025-04-15 14:40:00,381.33,381.6,381.32,381.53,1742.0,380.5236,380.793,380.5136,380.7232,1742.0
2025-04-15 14:50:00,381.31,381.36,380.72,381.25,4088.0,380.5036,380.5535,379.9149,380.4437,4088.0
2025-04-15 15:00:00,381.04,381.26,380.55,380.55,14686.0,380.2342,380.4537,379.7452,379.7452,14686.0
2025-04-15 15:10:00,380.69,381.29,380.5,380.86,3443.0,379.8849,380.4837,379.6953,380.0546,3443.0
2025-04-15 15:20:00,380.87,381.46,380.63,380.77,3995.0,380.0645,380.6533,379.8251,379.9648,3995.0
2025-04-15 15:30:00,381.13,381.48,380.67,381.09,4881.0,380.324,380.6733,379.865,380.2841,4881.0
2025-04-15 15:40:00,380.84,381.12,380.09,380.39,7802.0,380.0346,380.314,379.2862,379.5856,7802.0
2025-04-15 15:50:00,380.6,380.67,378.86,379.11,76571.0,379.7951,379.865,378.0588,378.3083,76571.0
2025-04-16 09:30:00,381.86,382.32,380.03,380.05,10548.0,381.0525,381.5115,379.2263,379.2463,10548.0
2025-04-16 09:40:00,380.06,380.84,379.08,379.94,1913.0,379.2563,380.0346,378.2783,379.1365,1913.0
2025-04-16 09:50:00,379.94,380.34,378.97,379.02,5468.0,379.1365,379.5357,378.1686,378.2185,5468.0
2025-04-16 10:00:00,379.25,379.62,378.21,378.69,5066.0,378.448,378.8172,377.4102,377.8892,5066.0
2025-04-16 10:10:00,378.54,378.59,377.74,378.05,11638.0,377.7395,377.7894,376.9412,377.2505,11638.0
2025-04-16 10:20:00,378.56,378.71,377.84,378.57,9453.0,377.7594,377.9091,377.041,377.7694,9453.0
2025-04-16 10:30:00,378.58,379.11,378.4,379.06,3661.0,377.7794,378.3083,377.5998,378.2584,3661.0
2025-04-16 10:40:00,378.99,379.55,378.96,379.55,9559.0,378.1885,378.7473,378.1586,378.7473,9559.0
2025-04-16 10:50:00,379.4,380.21,378.76,379.76,9230.0,378.5977,379.4059,377.959,378.9569,9230.0
2025-04-16 11:00:00,380.17,381.04,380.17,380.94,4310.0,379.366,380.2342,379.366,380.1344,4310.0
2025-04-16 11:10:00,381.29,381.29,380.12,380.12,4158.0,380.4837,380.4837,379.3161,379.3161,4158.0
2025-04-16 11:20:00,380.28,380.52,379.84,380.2,11827.0,379.4758,379.7153,379.0367,379.396,11827.0
2025-04-16 11:30:00,380.2,380.2,379.43,379.78,2665.0,379.396,379.396,378.6276,378.9769,2665.0
2025-04-16 11:40:00,379.81,379.82,379.42,379.42,2370.0,379.0068,379.0168,378.6176,378.6176,2370.0
2025-04-16 11:50:00,379.23,379.38,377.79,378.48,2868.0,378.428,378.5777,376.9911,377.6796,2868.0
2025-04-16 12:00:00,378.57,378.64,377.82,378.03,1369.0,377.7694,377.8393,377.021,377.2306,1369.0
2025-04-16 12:10:00,378.21,378.62,377.68,377.86,7118.0,377.4102,377.8193,376.8813,377.0609,7118.0
2025-04-16 12:20:00,377.85,378.0,376.99,377.49,7039.0,377.0509,377.2006,376.1928,376.6917,7039.0
2025-04-16 12:30:00,377.49,377.49,376.33,376.88,15158.0,376.6917,376.6917,375.5342,376.083,15158.0
2025-04-16 12:40:00,376.61,376.88,374.09,374.43,28392.0,375.8136,376.083,373.2989,373.6382,28392.0
2025-04-16 12:50:00,374.53,375.36,373.72,375.36,37480.0,373.738,374.5662,372.9297,374.5662,37480.0
2025-04-16 13:00:00,375.36,375.41,374.48,374.91,8917.0,374.5662,374.6161,373.6881,374.1172,8917.0
2025-04-16 13:10:00,374.91,375.45,374.76,375.17,9713.0,374.1172,374.656,373.9675,374.3766,9713.0
2025-04-16 13:20:00,375.26,375.72,374.91,375.52,9055.0,374.4664,374.9254,374.1172,374.7259,9055.0
2025-04-16 13:30:00,374.91,375.03,373.7,373.77,4491.0,374.1172,374.2369,372.9097,372.9796,4491.0
2025-04-16 13:40:00,373.66,374.07,373.07,373.3,6087.0,372.8698,373.2789,372.281,372.5106,6087.0
2025-04-16 13:50:00,372.93,373.15,372.32,372.58,7561.0,372.1413,372.3609,371.5326,371.7921,7561.0
2025-04-16 14:00:00,372.85,373.15,372.06,372.63,7058.0,372.0615,372.3609,371.2732,371.842,7058.0
2025-04-16 14:10:00,373.2,373.59,372.69,372.69,2076.0,372.4108,372.7999,371.9018,371.9018,2076.0
2025-04-16 14:20:00,372.9,373.59,372.89,373.44,2500.0,372.1114,372.7999,372.1014,372.6503,2500.0
2025-04-16 14:30:00,373.42,373.58,372.7,372.81,2714.0,372.6303,372.79,371.9118,372.0216,2714.0
2025-04-16 14:40:00,372.78,373.53,372.54,373.38,4931.0,371.9917,372.7401,371.7522,372.5904,4931.0
2025-04-16 14:50:00,373.45,373.6,372.93,372.93,5387.0,372.6602,372.8099,372.1413,372.1413,5387.0
2025-04-16 15:00:00,373.18,373.47,372.71,372.85,11196.0,372.3908,372.6802,371.9218,372.0615,11196.0
2025-04-16 15:10:00,372.6,373.61,372.39,372.39,8492.0,371.812,372.8199,371.6025,371.6025,8492.0
2025-04-16 15:20:00,372.11,372.32,371.56,371.56,8101.0,371.3231,371.5326,370.7742,370.7742,8101.0
2025-04-16 15:30:00,371.74,372.17,371.25,371.72,10965.0,370.9539,371.3829,370.4649,370.9339,10965.0
2025-04-16 15:40:00,371.96,372.27,371.29,371.59,7855.0,371.1734,371.4827,370.5048,370.8042,7855.0
2025-04-16 15:50:00,371.59,373.61,371.31,372.79,57388.0,370.8042,372.8199,370.5248,372.0016,57388.0
2025-04-17 09:30:00,374.11,374.11,367.65,368.34,76103.0,373.3188,373.3188,366.8725,367.561,76103.0
2025-04-17 09:40:00,369.17,369.33,366.51,366.69,45340.0,368.3893,368.549,365.7349,365.9145,45340.0
2025-04-17 09:50:00,366.44,366.44,362.26,364.73,125961.0,365.6651,365.6651,361.4939,363.9587,125961.0
2025-04-17 10:00:00,364.88,367.85,363.56,366.91,44792.0,364.1084,367.0721,362.7912,366.1341,44792.0
2025-04-17 10:10:00,366.96,368.42,365.48,365.77,78333.0,366.184,367.6409,364.7071,364.9965,78333.0
2025-04-17 10:20:00,365.79,366.74,365.16,366.01,17964.0,365.0164,365.9644,364.3878,365.236,17964.0
2025-04-17 10:30:00,366.24,367.34,365.38,365.39,17763.0,365.4655,366.5632,364.6073,364.6173,17763.0
2025-04-17 10:40:00,365.35,369.02,365.35,369.02,8568.0,364.5774,368.2396,364.5774,368.2396,8568.0
2025-04-17 10:50:00,369.06,369.72,368.12,368.53,18478.0,368.2795,368.9381,367.3415,367.7506,18478.0
2025-04-17 11:00:00,368.67,370.25,368.66,370.21,10038.0,367.8903,369.467,367.8804,369.4271,10038.0
2025-04-17 11:10:00,369.99,371.09,369.98,370.9,4237.0,369.2076,370.3052,369.1976,370.1156,4237.0
2025-04-17 11:20:00,370.92,370.92,369.28,369.74,3816.0,370.1356,370.1356,368.4991,368.9581,3816.0
2025-04-17 11:30:00,370.22,370.38,369.31,369.88,5722.0,369.4371,369.5967,368.529,369.0978,5722.0
2025-04-17 11:40:00,369.74,370.63,369.35,369.96,7082.0,368.9581,369.8462,368.5689,369.1776,7082.0
2025-04-17 11:50:00,369.8,370.21,369.18,369.23,3330.0,369.018,369.4271,368.3993,368.4492,3330.0
2025-04-17 12:00:00,369.63,369.67,368.58,369.55,5584.0,368.8483,368.8882,367.8005,368.7685,5584.0
2025-04-17 12:10:00,369.38,369.73,368.73,369.47,11372.0,368.5988,368.9481,367.9502,368.6887,11372.0
2025-04-17 12:20:00,369.47,370.29,369.46,370.27,3490.0,368.6887,369.5069,368.6787,369.487,3490.0
2025-04-17 12:30:00,370.47,370.47,369.04,369.28,9478.0,369.6865,369.6865,368.2596,368.4991,9478.0
2025-04-17 12:40:00,369.37,369.92,368.73,369.92,11407.0,368.5889,369.1377,367.9502,369.1377,11407.0
2025-04-17 12:50:00,369.88,370.89,369.87,370.75,5923.0,369.0978,370.1057,369.0878,369.966,5923.0
2025-04-17 13:00:00,370.78,370.96,369.61,369.61,8071.0,369.9959,370.1755,368.8284,368.8284,8071.0
2025-04-17 13:10:00,369.9,369.95,369.16,369.76,7547.0,369.1177,369.1676,368.3793,368.978,7547.0
2025-04-17 13:20:00,369.69,369.96,368.92,368.92,14709.0,368.9082,369.1776,368.1398,368.1398,14709.0
2025-04-17 13:30:00,369.24,369.87,369.12,369.73,5020.0,368.4591,369.0878,368.3394,368.9481,5020.0
2025-04-17 13:40:00,369.84,370.36,369.17,369.95,4929.0,369.0579,369.5768,368.3893,369.1676,4929.0
2025-04-17 13:50:00,369.88,370.34,369.43,370.2,3191.0,369.0978,369.5568,368.6487,369.4171,3191.0
2025-04-17 14:00:00,370.2,370.59,369.86,370.49,11348.0,369.4171,369.8063,369.0778,369.7065,11348.0
2025-04-17 14:10:00,370.54,370.89,370.36,370.79,4198.0,369.7564,370.1057,369.5768,370.0059,4198.0
2025-04-17 14:20:00,370.89,370.89,369.13,369.13,3231.0,370.1057,370.1057,368.3494,368.3494,3231.0
2025-04-17 14:30:00,369.34,370.37,369.34,370.37,4228.0,368.5589,369.5868,368.5589,369.5868,4228.0
2025-04-17 14:40:00,370.36,370.4,369.54,369.61,5501.0,369.5768,369.6167,368.7585,368.8284,5501.0
2025-04-17 14:50:00,369.37,370.2,369.35,369.67,4175.0,368.5889,369.4171,368.5689,368.8882,4175.0
2025-04-17 15:00:00,369.76,369.92,369.43,369.7,7875.0,368.978,369.1377,368.6487,368.9182,7875.0
2025-04-17 15:10:00,369.75,370.09,369.26,370.0,8285.0,368.9681,369.3073,368.4791,369.2175,8285.0
2025-04-17 15:20:00,369.94,370.54,369.76,369.78,6775.0,369.1577,369.7564,368.978,368.998,6775.0
2025-04-17 15:30:00,369.9,370.32,369.3,369.55,17180.0,369.1177,369.5369,368.519,368.7685,17180.0
2025-04-17 15:40:00,369.45,369.74,368.79,368.8,18297.0,368.6687,368.9581,368.0101,368.0201,18297.0
2025-04-17 15:50:00,368.65,368.65,366.7,367.29,104321.0,367.8704,367.8704,365.9245,366.5133,104321.0
2025-04-21 09:30:00,365.75,365.75,363.49,365.15,11110.0,364.9765,364.9765,362.7213,364.3778,11110.0
2025-04-21 09:40:00,364.84,365.25,362.26,362.27,12683.0,364.0684,364.4776,361.4939,361.5039,12683.0
2025-04-21 09:50:00,362.62,364.11,362.62,364.11,9291.0,361.8531,363.34,361.8531,363.34,9291.0
2025-04-21 10:00:00,363.67,363.7,362.11,362.35,11755.0,362.9009,362.9309,361.3442,361.5837,11755.0
2025-04-21 10:10:00,362.28,362.74,361.15,361.41,10028.0,361.5139,361.9729,360.3863,360.6457,10028.0
2025-04-21 10:20:00,361.65,362.08,361.21,362.08,5550.0,360.8852,361.3143,360.4461,361.3143,5550.0
2025-04-21 10:30:00,362.09,362.26,361.39,361.87,7600.0,361.3243,361.4939,360.6257,361.1047,7600.0
2025-04-21 10:40:00,362.0,362.0,360.68,360.75,5966.0,361.2345,361.2345,359.9172,359.9871,5966.0
2025-04-21 10:50:00,360.61,360.64,359.29,359.29,10242.0,359.8474,359.8773,358.5302,358.5302,10242.0
2025-04-21 11:00:00,359.5,360.21,359.12,359.74,33781.0,358.7397,359.4482,358.3605,358.9792,33781.0
2025-04-21 11:10:00,359.77,360.22,359.5,359.64,12382.0,359.0092,359.4582,358.7397,358.8794,12382.0
2025-04-21 11:20:00,359.53,359.53,358.55,358.98,6662.0,358.7697,358.7697,357.7918,358.2208,6662.0
2025-04-21 11:30:00,358.6,358.6,357.62,357.85,22243.0,357.8416,357.8416,356.8637,357.0932,22243.0
2025-04-21 11:40:00,357.92,357.92,356.25,356.44,7326.0,357.1631,357.1631,355.4966,355.6862,7326.0
2025-04-21 11:50:00,356.44,356.44,355.54,356.31,12170.0,355.6862,355.6862,354.7881,355.5565,12170.0
2025-04-21 12:00:00,356.33,357.22,356.28,357.22,35815.0,355.5764,356.4646,355.5266,356.4646,35815.0
2025-04-21 12:10:00,357.22,357.48,356.58,356.63,14878.0,356.4646,356.724,355.8259,355.8758,14878.0
2025-04-21 12:20:00,356.53,356.62,355.99,356.31,11278.0,355.776,355.8658,355.2372,355.5565,11278.0
2025-04-21 12:30:00,356.46,357.31,356.38,357.27,5812.0,355.7062,356.5544,355.6263,356.5145,5812.0
2025-04-21 12:40:00,357.12,357.58,355.97,356.06,12410.0,356.3648,356.8238,355.2172,355.307,12410.0
2025-04-21 12:50:00,355.81,355.82,355.16,355.65,3688.0,355.0575,355.0675,354.4089,354.8979,3688.0
2025-04-21 13:00:00,355.93,355.93,354.17,354.2,3609.0,355.1773,355.1773,353.421,353.451,3609.0
2025-04-21 13:10:00,354.12,354.19,353.5,353.96,10182.0,353.3711,353.441,352.7524,353.2115,10182.0
2025-04-21 13:20:00,354.04,354.56,353.48,353.81,22362.0,353.2913,353.8102,352.7325,353.0618,22362.0
2025-04-21 13:30:00,353.78,354.29,353.53,353.63,7731.0,353.0318,353.5408,352.7824,352.8822,7731.0
2025-04-21 13:40:00,353.6,353.6,352.78,353.12,6436.0,352.8522,352.8522,352.034,352.3732,6436.0
2025-04-21 13:50:00,353.09,353.44,352.78,352.78,10620.0,352.3433,352.6926,352.034,352.034,10620.0
2025-04-21 14:00:00,352.71,352.71,351.18,351.4,14863.0,351.9641,351.9641,350.4373,350.6569,14863.0
2025-04-21 14:10:00,351.41,353.05,351.4,352.81,17223.0,350.6669,352.3034,350.6569,352.0639,17223.0
2025-04-21 14:20:00,352.81,353.84,352.8,353.81,13628.0,352.0639,353.0917,352.0539,353.0618,13628.0
2025-04-21 14:30:00,353.68,354.04,352.97,352.97,15638.0,352.932,353.2913,352.2236,352.2236,15638.0
2025-04-21 14:40:00,353.31,353.89,352.9,353.53,10726.0,352.5628,353.1416,352.1537,352.7824,10726.0
2025-04-21 14:50:00,353.47,353.47,352.56,352.56,10422.0,352.7225,352.7225,351.8144,351.8144,10422.0
2025-04-21 15:00:00,352.67,353.13,352.19,352.45,17635.0,351.9242,352.3832,351.4452,351.7047,17635.0
2025-04-21 15:10:00,352.58,353.61,352.57,353.31,22955.0,351.8344,352.8622,351.8244,352.5628,22955.0
2025-04-21 15:20:00,353.31,353.8,352.75,352.85,19224.0,352.5628,353.0518,352.004,352.1038,19224.0
2025-04-21 15:30:00,352.9,354.05,351.88,354.05,22530.0,352.1537,353.3013,351.1359,353.3013,22530.0
2025-04-21 15:40:00,354.01,355.19,354.01,354.69,30266.0,353.2614,354.4389,353.2614,353.9399,30266.0
2025-04-21 15:50:00,354.48,356.55,354.45,355.86,103874.0,353.7304,355.796,353.7004,355.1074,103874.0
2025-04-22 09:30:00,360.95,361.04,357.73,360.15,14701.0,360.1867,360.2765,356.9735,359.3884,14701.0
2025-04-22 09:40:00,359.46,361.39,359.4,359.92,12668.0,358.6998,360.6257,358.64,359.1589,12668.0
2025-04-22 09:50:00,359.44,361.23,359.33,361.12,5320.0,358.6799,360.4661,358.5701,360.3563,5320.0
2025-04-22 10:00:00,361.12,362.19,361.11,361.79,7443.0,360.3563,361.4241,360.3463,361.0249,7443.0
2025-04-22 10:10:00,361.88,361.88,360.74,361.6,7692.0,361.1147,361.1147,359.9771,360.8353,7692.0
2025-04-22 10:20:00,361.53,362.56,361.52,362.49,4228.0,360.7654,361.7933,360.7555,361.7234,4228.0
2025-04-22 10:30:00,362.54,362.63,361.9,362.48,9440.0,361.7733,361.8631,361.1347,361.7134,9440.0
2025-04-22 10:40:00,362.62,363.23,362.62,362.71,5031.0,361.8531,362.4619,361.8531,361.943,5031.0
2025-04-22 10:50:00,362.71,363.35,362.45,363.11,13570.0,361.943,362.5816,361.6835,362.3421,13570.0
2025-04-22 11:00:00,363.06,363.6,362.95,363.22,5806.0,362.2922,362.8311,362.1824,362.4519,5806.0
2025-04-22 11:10:00,363.42,363.84,363.17,363.17,4644.0,362.6515,363.0706,362.402,362.402,4644.0
2025-04-22 11:20:00,363.29,364.22,363.29,364.03,6108.0,362.5217,363.4498,362.5217,363.2602,6108.0
2025-04-22 11:30:00,364.03,364.63,363.91,363.91,9036.0,363.2602,363.8589,363.1404,363.1404,9036.0
2025-04-22 11:40:00,364.09,364.23,363.1,363.49,51872.0,363.32,363.4597,362.3321,362.7213,51872.0
2025-04-22 11:50:00,363.59,365.21,363.59,365.21,9644.0,362.8211,364.4377,362.8211,364.4377,9644.0
2025-04-22 12:00:00,365.7,366.23,365.24,365.34,6455.0,364.9266,365.4555,364.4676,364.5674,6455.0
2025-04-22 12:10:00,365.65,365.65,364.69,365.1,11469.0,364.8767,364.8767,363.9188,364.3279,11469.0
2025-04-22 12:20:00,365.16,365.73,365.03,365.2,12506.0,364.3878,364.9566,364.258,364.4277,12506.0
2025-04-22 12:30:00,365.01,365.36,364.83,364.83,4379.0,364.2381,364.5873,364.0585,364.0585,4379.0
2025-04-22 12:40:00,364.82,365.32,364.63,365.19,6625.0,364.0485,364.5474,363.8589,364.4177,6625.0
2025-04-22 12:50:00,365.26,365.35,364.83,365.01,7917.0,364.4876,364.5774,364.0585,364.2381,7917.0
2025-04-22 13:00:00,365.06,365.82,365.06,365.51,6892.0,364.288,365.0464,364.288,364.737,6892.0
2025-04-22 13:10:00,365.37,365.37,363.71,364.5,7006.0,364.5973,364.5973,362.9408,363.7292,7006.0
2025-04-22 13:20:00,364.22,364.39,363.32,363.63,11126.0,363.4498,363.6194,362.5517,362.861,11126.0
2025-04-22 13:30:00,363.14,363.96,363.1,363.73,6229.0,362.372,363.1903,362.3321,362.9608,6229.0
2025-04-22 13:40:00,363.79,363.97,363.33,363.56,7746.0,363.0207,363.2003,362.5616,362.7912,7746.0
2025-04-22 13:50:00,363.55,363.9,363.33,363.33,5105.0,362.7812,363.1304,362.5616,362.5616,5105.0
2025-04-22 14:00:00,363.35,364.64,363.31,364.28,3175.0,362.5816,363.8689,362.5417,363.5096,3175.0
2025-04-22 14:10:00,364.1,365.07,364.09,364.96,8021.0,363.33,364.298,363.32,364.1882,8021.0
2025-04-22 14:20:00,364.96,365.39,364.56,365.17,18498.0,364.1882,364.6173,363.789,364.3978,18498.0
2025-04-22 14:30:00,365.38,366.36,365.38,365.94,6951.0,364.6073,365.5852,364.6073,365.1661,6951.0
2025-04-22 14:40:00,366.0,366.55,365.86,366.15,13262.0,365.226,365.7748,365.0863,365.3757,13262.0
2025-04-22 14:50:00,366.26,367.07,366.26,366.98,16853.0,365.4854,366.2937,365.4854,366.2039,16853.0
2025-04-22 15:00:00,366.96,367.27,366.8,366.87,16237.0,366.184,366.4933,366.0243,366.0942,16237.0
2025-04-22 15:10:00,366.87,367.25,366.43,367.24,39125.0,366.0942,366.4734,365.6551,366.4634,39125.0
2025-04-22 15:20:00,367.28,367.93,366.99,367.8,34485.0,366.5033,367.1519,366.2139,367.0222,34485.0
2025-04-22 15:30:00,367.83,368.77,367.74,368.77,19271.0,367.0521,367.9901,366.9623,367.9901,19271.0
2025-04-22 15:40:00,368.54,369.59,367.94,369.38,32661.0,367.7606,368.8084,367.1619,368.5988,32661.0
2025-04-22 15:50:00,369.13,369.31,367.91,368.46,154156.0,368.3494,368.529,367.132,367.6808,154156.0
2025-04-23 09:30:00,370.36,371.39,367.79,370.06,17246.0,369.5768,370.6046,367.0122,369.2774,17246.0
2025-04-23 09:40:00,369.96,371.19,369.15,371.19,7833.0,369.1776,370.405,368.3693,370.405,7833.0
2025-04-23 09:50:00,370.84,371.73,370.03,370.67,28132.0,370.0558,370.9439,369.2475,369.8861,28132.0
2025-04-23 10:00:00,370.74,371.32,369.34,369.8,19425.0,369.956,370.5347,368.5589,369.018,19425.0
2025-04-23 10:10:00,369.8,369.96,368.12,368.86,7969.0,369.018,369.1776,367.3415,368.0799,7969.0
2025-04-23 10:20:00,368.9,370.56,368.51,370.24,7312.0,368.1199,369.7764,367.7307,369.457,7312.0
2025-04-23 10:30:00,370.48,371.33,370.48,371.33,4518.0,369.6965,370.5447,369.6965,370.5447,4518.0
2025-04-23 10:40:00,371.37,371.37,369.97,369.97,7941.0,370.5846,370.5846,369.1876,369.1876,7941.0
2025-04-23 10:50:00,369.72,369.76,369.1,369.42,3795.0,368.9381,368.978,368.3194,368.6388,3795.0
2025-04-23 11:00:00,369.44,369.83,368.37,369.31,11085.0,368.6587,369.0479,367.591,368.529,11085.0
2025-04-23 11:10:00,369.13,369.39,368.71,369.31,4938.0,368.3494,368.6088,367.9303,368.529,4938.0
2025-04-23 11:20:00,369.28,369.28,367.27,368.0,8701.0,368.4991,368.4991,366.4933,367.2218,8701.0
2025-04-23 11:30:00,368.23,368.26,367.22,367.95,7362.0,367.4513,367.4812,366.4434,367.1719,7362.0
2025-04-23 11:40:00,368.06,368.06,366.92,366.93,3170.0,367.2816,367.2816,366.1441,366.154,3170.0
2025-04-23 11:50:00,366.94,367.46,366.48,367.46,5413.0,366.164,366.6829,365.705,366.6829,5413.0
2025-04-23 12:00:00,367.56,367.7,366.85,366.96,6231.0,366.7827,366.9224,366.0742,366.184,6231.0
2025-04-23 12:10:00,367.01,368.03,366.96,367.14,9194.0,366.2339,367.2517,366.184,366.3636,9194.0
2025-04-23 12:20:00,367.13,367.15,366.4,367.15,4663.0,366.3536,366.3736,365.6252,366.3736,4663.0
2025-04-23 12:30:00,367.23,368.21,367.23,367.88,5385.0,366.4534,367.4313,366.4534,367.102,5385.0
2025-04-23 12:40:00,368.06,368.06,367.02,367.16,3100.0,367.2816,367.2816,366.2438,366.3835,3100.0
2025-04-23 12:50:00,367.16,368.27,367.15,367.98,2299.0,366.3835,367.4912,366.3736,367.2018,2299.0
2025-04-23 13:00:00,367.71,369.29,367.28,369.22,5059.0,366.9324,368.509,366.5033,368.4392,5059.0
2025-04-23 13:10:00,369.47,369.47,368.75,369.06,3201.0,368.6887,368.6887,367.9702,368.2795,3201.0
2025-04-23 13:20:00,369.02,369.2,368.39,368.39,5913.0,368.2396,368.4192,367.6109,367.6109,5913.0
2025-04-23 13:30:00,368.53,368.53,367.43,367.53,3683.0,367.7506,367.7506,366.653,366.7528,3683.0
2025-04-23 13:40:00,367.51,367.51,366.96,367.13,8688.0,366.7328,366.7328,366.184,366.3536,8688.0
2025-04-23 13:50:00,367.1,367.85,367.07,367.62,9945.0,366.3237,367.0721,366.2937,366.8426,9945.0
2025-04-23 14:00:00,367.67,368.03,367.19,367.63,7283.0,366.8925,367.2517,366.4135,366.8525,7283.0
2025-04-23 14:10:00,367.61,368.13,367.34,367.89,3900.0,366.8326,367.3515,366.5632,367.112,3900.0
2025-04-23 14:20:00,368.02,368.26,367.21,367.21,9326.0,367.2417,367.4812,366.4334,366.4334,9326.0
2025-04-23 14:30:00,367.24,367.64,366.95,366.95,3351.0,366.4634,366.8625,366.174,366.174,3351.0
2025-04-23 14:40:00,366.78,366.95,366.43,366.71,2107.0,366.0043,366.174,365.6551,365.9345,2107.0
2025-04-23 14:50:00,366.73,367.13,366.4,366.45,4438.0,365.9545,366.3536,365.6252,365.675,4438.0
2025-04-23 15:00:00,366.48,366.9,365.89,366.12,4343.0,365.705,366.1241,365.1162,365.3457,4343.0
2025-04-23 15:10:00,366.06,366.62,366.05,366.5,6132.0,365.2859,365.8447,365.2759,365.7249,6132.0
2025-04-23 15:20:00,366.62,366.95,366.34,366.65,8541.0,365.8447,366.174,365.5653,365.8746,8541.0
2025-04-23 15:30:00,366.62,367.38,366.48,367.02,7064.0,365.8447,366.6031,365.705,366.2438,7064.0
2025-04-23 15:40:00,367.24,367.63,366.75,367.63,8700.0,366.4634,366.8525,365.9744,366.8525,8700.0
2025-04-23 15:50:00,367.65,369.45,367.28,368.77,83655.0,366.8725,368.6687,366.5033,367.9901,83655.0
2025-04-24 09:30:00,364.99,367.38,363.13,363.49,30742.0,364.2181,366.6031,362.3621,362.7213,30742.0
2025-04-24 09:40:00,363.49,365.88,363.49,365.76,1691.0,362.7213,365.1062,362.7213,364.9865,1691.0
2025-04-24 09:50:00,366.38,366.56,365.17,365.18,23786.0,365.6052,365.7848,364.3978,364.4077,23786.0
2025-04-24 10:00:00,365.31,365.49,364.25,365.26,19295.0,364.5375,364.7171,363.4797,364.4876,19295.0
2025-04-24 10:10:00,365.31,365.51,364.51,365.11,16078.0,364.5375,364.737,363.7391,364.3379,16078.0
2025-04-24 10:20:00,364.86,365.88,364.35,365.47,17647.0,364.0884,365.1062,363.5795,364.6971,17647.0
2025-04-24 10:30:00,365.27,366.05,365.21,366.0,13887.0,364.4975,365.2759,364.4377,365.226,13887.0
2025-04-24 10:40:00,365.95,366.0,364.84,365.61,36180.0,365.1761,365.226,364.0684,364.8368,36180.0
2025-04-24 10:50:00,365.61,366.31,365.34,365.39,8578.0,364.8368,365.5353,364.5674,364.6173,8578.0
2025-04-24 11:00:00,365.67,365.96,365.1,365.1,10516.0,364.8967,365.1861,364.3279,364.3279,10516.0
2025-04-24 11:10:00,365.15,366.21,365.13,365.32,11654.0,364.3778,365.4356,364.3578,364.5474,11654.0
2025-04-24 11:20:00,365.4,365.76,365.11,365.46,8189.0,364.6273,364.9865,364.3379,364.6871,8189.0
2025-04-24 11:30:00,365.27,365.93,365.08,365.51,3383.0,364.4975,365.1561,364.3079,364.737,3383.0
2025-04-24 11:40:00,365.72,365.75,364.71,364.71,6589.0,364.9466,364.9765,363.9387,363.9387,6589.0
2025-04-24 11:50:00,364.88,366.05,364.8,365.53,7856.0,364.1084,365.2759,364.0285,364.757,7856.0
2025-04-24 12:00:00,365.74,365.74,365.32,365.35,2966.0,364.9665,364.9665,364.5474,364.5774,2966.0
2025-04-24 12:10:00,365.2,366.01,365.15,366.01,18885.0,364.4277,365.236,364.3778,365.236,18885.0
2025-04-24 12:20:00,366.18,366.52,365.96,366.11,6975.0,365.4056,365.7449,365.1861,365.3358,6975.0
2025-04-24 12:30:00,366.3,366.65,366.14,366.25,2906.0,365.5254,365.8746,365.3657,365.4755,2906.0
2025-04-24 12:40:00,366.41,366.42,366.02,366.29,6136.0,365.6351,365.6451,365.246,365.5154,6136.0
2025-04-24 12:50:00,365.93,366.82,365.93,366.57,5866.0,365.1561,366.0443,365.1561,365.7948,5866.0
2025-04-24 13:00:00,366.43,366.47,365.84,365.84,4581.0,365.6551,365.695,365.0663,365.0663,4581.0
2025-04-24 13:10:00,365.63,365.94,365.04,365.04,4683.0,364.8568,365.1661,364.268,364.268,4683.0
2025-04-24 13:20:00,365.08,365.37,364.78,364.9,18900.0,364.3079,364.5973,364.0086,364.1283,18900.0
2025-04-24 13:30:00,365.17,365.77,365.13,365.77,1875.0,364.3978,364.9965,364.3578,364.9965,1875.0
2025-04-24 13:40:00,365.59,365.94,365.12,365.9,15352.0,364.8169,365.1661,364.3479,365.1262,15352.0
2025-04-24 13:50:00,365.96,366.18,365.68,365.76,3755.0,365.1861,365.4056,364.9067,364.9865,3755.0
2025-04-24 14:00:00,365.9,366.61,365.9,366.31,3591.0,365.1262,365.8347,365.1262,365.5353,3591.0
2025-04-24 14:10:00,366.38,366.38,365.7,365.7,13871.0,365.6052,365.6052,364.9266,364.9266,13871.0
2025-04-24 14:20:00,365.85,365.85,365.54,365.56,2949.0,365.0763,365.0763,364.767,364.7869,2949.0
2025-04-24 14:30:00,365.65,366.08,365.29,365.39,18916.0,364.8767,365.3058,364.5175,364.6173,18916.0
2025-04-24 14:40:00,365.53,365.96,365.25,365.77,29777.0,364.757,365.1861,364.4776,364.9965,29777.0
2025-04-24 14:50:00,365.77,366.15,365.17,365.4,12771.0,364.9965,365.3757,364.3978,364.6273,12771.0
2025-04-24 15:00:00,365.15,365.33,364.15,364.38,24026.0,364.3778,364.5574,363.3799,363.6094,24026.0
2025-04-24 15:10:00,364.38,364.38,363.15,363.69,25410.0,363.6094,363.6094,362.382,362.9209,25410.0
2025-04-24 15:20:00,363.67,364.43,363.64,364.0,27071.0,362.9009,363.6593,362.871,363.2302,27071.0
2025-04-24 15:30:00,364.0,365.1,363.4,364.82,43814.0,363.2302,364.3279,362.6315,364.0485,43814.0
2025-04-24 15:40:00,364.86,365.3,364.53,364.89,51247.0,364.0884,364.5275,363.7591,364.1183,51247.0
2025-04-24 15:50:00,364.79,364.98,363.25,364.62,205689.0,364.0186,364.2082,362.4818,363.8489,205689.0
2025-04-25 09:30:00,341.5,346.51,338.2,339.73,252012.0,340.7778,345.7772,337.4848,339.0116,252012.0
2025-04-25 09:40:00,339.73,340.95,331.74,332.96,179561.0,339.0116,340.229,331.0384,332.2559,179561.0
2025-04-25 09:50:00,333.85,334.46,328.58,329.65,137672.0,333.144,333.7527,327.8851,328.9529,137672.0
2025-04-25 10:00:00,329.79,332.99,328.96,330.52,113275.0,329.0926,332.2858,328.2643,329.821,113275.0
2025-04-25 10:10:00,330.54,330.54,327.58,329.5,144954.0,329.841,329.841,326.8872,328.8032,144954.0
2025-04-25 10:20:00,329.5,329.51,327.09,328.81,66422.0,328.8032,328.8132,326.3983,328.1146,66422.0
2025-04-25 10:30:00,328.81,330.09,328.35,329.9,211092.0,328.1146,329.3919,327.6556,329.2023,211092.0
2025-04-25 10:40:00,329.9,331.14,329.78,330.34,45383.0,329.2023,330.4397,329.0826,329.6414,45383.0
2025-04-25 10:50:00,330.37,330.52,328.45,329.37,269840.0,329.6713,329.821,327.7554,328.6735,269840.0
2025-04-25 11:00:00,329.44,330.9,328.95,330.67,82084.0,328.7433,330.2002,328.2543,329.9707,82084.0
2025-04-25 11:10:00,330.8,331.06,327.26,327.75,114590.0,330.1004,330.3599,326.5679,327.0569,114590.0
2025-04-25 11:20:00,327.37,327.75,324.46,327.23,82122.0,326.6777,327.0569,323.7738,326.538,82122.0
2025-04-25 11:30:00,327.23,327.23,324.18,324.18,112981.0,326.538,326.538,323.4944,323.4944,112981.0
2025-04-25 11:40:00,324.18,325.6,324.15,324.86,83986.0,323.4944,324.9114,323.4645,324.173,83986.0
2025-04-25 11:50:00,324.88,326.01,323.73,324.8,40950.0,324.193,325.3206,323.0454,324.1131,40950.0
2025-04-25 12:00:00,324.77,326.25,324.3,324.74,46005.0,324.0832,325.5601,323.6142,324.0533,46005.0
2025-04-25 12:10:00,324.85,325.96,324.81,325.24,22750.0,324.163,325.2707,324.1231,324.5522,22750.0
2025-04-25 12:20:00,325.56,328.08,325.42,327.74,40989.0,324.8715,327.3862,324.7318,327.0469,40989.0
2025-04-25 12:30:00,327.74,330.0,327.74,329.62,61728.0,327.0469,329.3021,327.0469,328.9229,61728.0
2025-04-25 12:40:00,329.37,332.23,329.31,331.56,102058.0,328.6735,331.5274,328.6136,330.8588,102058.0
2025-04-25 12:50:00,332.1,332.1,330.04,331.47,55883.0,331.3977,331.3977,329.342,330.769,55883.0
2025-04-25 13:00:00,331.36,332.99,330.3,332.99,38490.0,330.6593,332.2858,329.6015,332.2858,38490.0
2025-04-25 13:10:00,332.71,334.29,332.63,333.48,48735.0,332.0064,333.5831,331.9266,332.7748,48735.0
2025-04-25 13:20:00,333.49,334.33,333.06,333.21,57971.0,332.7847,333.623,332.3557,332.5053,57971.0
2025-04-25 13:30:00,333.21,333.35,330.91,331.41,36312.0,332.5053,332.645,330.2102,330.7091,36312.0
2025-04-25 13:40:00,331.41,332.86,330.71,332.4,15815.0,330.7091,332.1561,330.0106,331.6971,15815.0
2025-04-25 13:50:00,332.82,332.82,331.36,332.09,35428.0,332.1162,332.1162,330.6593,331.3877,35428.0
2025-04-25 14:00:00,332.09,333.16,331.83,332.99,41508.0,331.3877,332.4554,331.1283,332.2858,41508.0
2025-04-25 14:10:00,332.75,334.23,332.57,333.92,25892.0,332.0463,333.5232,331.8667,333.2138,25892.0
2025-04-25 14:20:00,333.92,335.78,333.91,335.57,51024.0,333.2138,335.0699,333.2039,334.8603,51024.0
2025-04-25 14:30:00,335.67,336.59,335.35,336.49,47411.0,334.9601,335.8782,334.6408,335.7784,47411.0
2025-04-25 14:40:00,336.27,336.54,335.0,335.25,60039.0,335.5589,335.8283,334.2916,334.541,60039.0
2025-04-25 14:50:00,335.25,335.9,334.97,335.57,63969.0,334.541,335.1897,334.2616,334.8603,63969.0
2025-04-25 15:00:00,335.59,336.92,335.4,336.74,53889.0,334.8803,336.2075,334.6907,336.0279,53889.0
2025-04-25 15:10:00,336.8,337.65,336.7,337.47,32872.0,336.0877,336.9359,335.988,336.7563,32872.0
2025-04-25 15:20:00,337.48,337.74,335.96,336.1,39638.0,336.7663,337.0258,335.2495,335.3892,39638.0
2025-04-25 15:30:00,336.03,336.67,335.6,335.99,31980.0,335.3194,335.958,334.8903,335.2795,31980.0
2025-04-25 15:40:00,335.91,336.5,335.16,335.57,43837.0,335.1996,335.7884,334.4512,334.8603,43837.0
2025-04-25 15:50:00,335.77,336.88,335.36,335.92,200533.0,335.0599,336.1676,334.6508,335.2096,200533.0
2025-04-28 09:30:00,339.41,346.34,334.67,345.41,69021.0,338.6922,345.6076,333.9623,344.6795,69021.0
2025-04-28 09:40:00,345.46,345.59,342.85,343.19,42962.0,344.7294,344.8592,342.125,342.4642,42962.0
2025-04-28 09:50:00,343.28,343.96,340.93,341.0,55525.0,342.554,343.2326,340.209,340.2789,55525.0
2025-04-28 10:00:00,341.16,343.0,340.87,342.43,58671.0,340.4385,342.2746,340.1491,341.7058,58671.0
2025-04-28 10:10:00,342.43,342.94,341.9,342.26,38895.0,341.7058,342.2148,341.177,341.5362,38895.0
2025-04-28 10:20:00,342.45,342.65,340.94,340.96,33853.0,341.7258,341.9254,340.219,340.2389,33853.0
2025-04-28 10:30:00,341.0,341.22,339.8,340.02,66150.0,340.2789,340.4984,339.0814,339.3009,66150.0
2025-04-28 10:40:00,340.02,341.88,339.6,341.75,40966.0,339.3009,341.157,338.8818,341.0273,40966.0
2025-04-28 10:50:00,341.83,343.05,341.5,341.94,34850.0,341.1071,342.3245,340.7778,341.2169,34850.0
2025-04-28 11:00:00,341.91,342.14,341.47,341.68,18518.0,341.1869,341.4165,340.7479,340.9574,18518.0
2025-04-28 11:10:00,341.48,342.0,340.89,341.28,27699.0,340.7579,341.2768,340.1691,340.5583,27699.0
2025-04-28 11:20:00,341.25,341.25,339.68,339.93,18944.0,340.5283,340.5283,338.9617,339.2111,18944.0
2025-04-28 11:30:00,339.93,340.27,339.69,339.83,21792.0,339.2111,339.5504,338.9716,339.1113,21792.0
2025-04-28 11:40:00,339.79,340.92,339.74,340.06,31348.0,339.0714,340.199,339.0215,339.3409,31348.0
2025-04-28 11:50:00,340.06,340.64,339.36,339.88,34877.0,339.3409,339.9196,338.6423,339.1612,34877.0
2025-04-28 12:00:00,339.68,339.91,339.34,339.78,18284.0,338.9617,339.1912,338.6224,339.0614,18284.0
2025-04-28 12:10:00,339.8,340.64,339.59,340.64,22222.0,339.0814,339.9196,338.8718,339.9196,22222.0
2025-04-28 12:20:00,340.61,340.76,339.64,339.82,27174.0,339.8897,340.0394,338.9217,339.1014,27174.0
2025-04-28 12:30:00,339.85,340.57,339.65,340.56,19053.0,339.1313,339.8498,338.9317,339.8398,19053.0
2025-04-28 12:40:00,340.37,341.23,340.2,341.12,17774.0,339.6502,340.5084,339.4806,340.3986,17774.0
2025-04-28 12:50:00,341.23,341.73,341.23,341.69,21041.0,340.5084,341.0073,340.5084,340.9674,21041.0
2025-04-28 13:00:00,341.8,342.0,341.08,341.17,20420.0,341.0772,341.2768,340.3587,340.4485,20420.0
2025-04-28 13:10:00,341.17,342.03,341.13,341.75,26459.0,340.4485,341.3067,340.4086,341.0273,26459.0
2025-04-28 13:20:00,341.7,342.57,341.38,342.36,35998.0,340.9774,341.8455,340.6581,341.636,35998.0
2025-04-28 13:30:00,342.26,342.54,341.4,341.86,16575.0,341.5362,341.8156,340.678,341.137,16575.0
2025-04-28 13:40:00,341.86,343.15,341.84,342.71,19958.0,341.137,342.4243,341.1171,341.9852,19958.0
2025-04-28 13:50:00,342.81,343.42,342.59,343.42,13090.0,342.085,342.6937,341.8655,342.6937,13090.0
2025-04-28 14:00:00,343.42,343.96,343.11,343.49,37921.0,342.6937,343.2326,342.3844,342.7636,37921.0
2025-04-28 14:10:00,343.47,344.7,342.94,343.43,61518.0,342.7436,343.971,342.2148,342.7037,61518.0
2025-04-28 14:20:00,343.41,344.09,343.03,344.09,28056.0,342.6838,343.3623,342.3046,343.3623,28056.0
2025-04-28 14:30:00,344.13,345.0,344.08,344.49,40473.0,343.4022,344.2704,343.3524,343.7615,40473.0
2025-04-28 14:40:00,344.33,345.04,343.75,344.13,39127.0,343.6018,344.3103,343.023,343.4022,39127.0
2025-04-28 14:50:00,344.35,344.41,343.09,343.1,22528.0,343.6218,343.6817,342.3644,342.3744,22528.0
2025-04-28 15:00:00,343.08,345.2,343.06,345.1,53935.0,342.3545,344.47,342.3345,344.3702,53935.0
2025-04-28 15:10:00,345.01,346.05,344.78,345.03,107599.0,344.2804,345.3182,344.0509,344.3003,107599.0
2025-04-28 15:20:00,345.05,345.83,345.04,345.66,65128.0,344.3203,345.0987,344.3103,344.929,65128.0
2025-04-28 15:30:00,345.75,345.75,344.21,344.88,34742.0,345.0188,345.0188,343.4821,344.1507,34742.0
2025-04-28 15:40:00,344.88,344.88,343.48,343.48,48733.0,344.1507,344.1507,342.7536,342.7536,48733.0
2025-04-28 15:50:00,343.44,344.44,343.04,343.47,187529.0,342.7137,343.7116,342.3146,342.7436,187529.0
2025-04-29 09:30:00,340.03,345.0,340.03,345.0,62945.0,339.3109,344.2704,339.3109,344.2704,62945.0
2025-04-29 09:40:00,344.98,345.04,343.16,344.56,33249.0,344.2504,344.3103,342.4343,343.8313,33249.0
2025-04-29 09:50:00,344.53,344.85,343.02,343.48,23954.0,343.8014,344.1207,342.2946,342.7536,23954.0
2025-04-29 10:00:00,343.28,344.42,342.07,344.12,21073.0,342.554,343.6916,341.3466,343.3923,21073.0
2025-04-29 10:10:00,344.12,344.76,343.64,344.47,37733.0,343.3923,344.0309,342.9133,343.7415,37733.0
2025-04-29 10:20:00,344.15,345.69,344.04,344.66,18612.0,343.4222,344.9589,343.3124,343.9311,18612.0
2025-04-29 10:30:00,344.43,344.43,342.27,342.89,29771.0,343.7016,343.7016,341.5462,342.1649,29771.0
2025-04-29 10:40:00,343.16,344.54,342.69,344.54,17412.0,342.4343,343.8114,341.9653,343.8114,17412.0
2025-04-29 10:50:00,344.44,346.41,344.43,346.41,25925.0,343.7116,345.6774,343.7016,345.6774,25925.0
2025-04-29 11:00:00,346.76,346.77,345.59,346.0,27129.0,346.0267,346.0367,344.8592,345.2683,27129.0
2025-04-29 11:10:00,345.79,346.82,345.78,346.55,11893.0,345.0587,346.0866,345.0488,345.8171,11893.0
2025-04-29 11:20:00,346.75,347.89,346.4,347.46,25240.0,346.0167,347.1543,345.6674,346.7252,25240.0
2025-04-29 11:30:00,347.46,348.05,347.12,347.59,19570.0,346.7252,347.314,346.3859,346.8549,19570.0
2025-04-29 11:40:00,347.5,348.45,347.47,348.13,22984.0,346.7651,347.7131,346.7352,347.3938,22984.0
2025-04-29 11:50:00,348.09,348.39,347.47,347.56,18091.0,347.3539,347.6532,346.7352,346.825,18091.0
2025-04-29 12:00:00,347.52,348.19,347.37,347.74,9486.0,346.7851,347.4537,346.6354,347.0046,9486.0
2025-04-29 12:10:00,347.75,348.27,347.59,347.9,9510.0,347.0146,347.5335,346.8549,347.1643,9510.0
2025-04-29 12:20:00,347.78,347.86,347.37,347.66,8921.0,347.0445,347.1244,346.6354,346.9248,8921.0
2025-04-29 12:30:00,347.84,347.99,347.34,347.48,22441.0,347.1044,347.2541,346.6055,346.7452,22441.0
2025-04-29 12:40:00,347.48,347.75,347.15,347.28,9442.0,346.7452,347.0146,346.4159,346.5456,9442.0
2025-04-29 12:50:00,347.28,347.68,347.06,347.17,10687.0,346.5456,346.9447,346.326,346.4358,10687.0
2025-04-29 13:00:00,347.3,348.11,347.09,348.11,12510.0,346.5655,347.3738,346.356,347.3738,12510.0
2025-04-29 13:10:00,348.0,348.33,347.64,348.33,17951.0,347.2641,347.5934,346.9048,347.5934,17951.0
2025-04-29 13:20:00,348.25,348.62,348.19,348.53,9833.0,347.5135,347.8828,347.4537,347.7929,9833.0
2025-04-29 13:30:00,348.43,349.13,348.43,349.11,16499.0,347.6932,348.3917,347.6932,348.3717,16499.0
2025-04-29 13:40:00,349.14,350.13,349.13,349.86,26969.0,348.4017,349.3896,348.3917,349.1201,26969.0
2025-04-29 13:50:00,349.86,349.98,349.38,349.53,17677.0,349.1201,349.2399,348.6411,348.7908,17677.0
2025-04-29 14:00:00,349.6,349.68,349.02,349.22,19085.0,348.8607,348.9405,348.2819,348.4815,19085.0
2025-04-29 14:10:00,349.22,349.24,348.74,349.06,15632.0,348.4815,348.5014,348.0025,348.3218,15632.0
2025-04-29 14:20:00,349.06,349.21,348.49,348.92,20020.0,348.3218,348.4715,347.753,348.1821,20020.0
2025-04-29 14:30:00,348.92,349.6,348.86,349.3,29674.0,348.1821,348.8607,348.1222,348.5613,29674.0
2025-04-29 14:40:00,349.31,349.32,348.22,348.38,15028.0,348.5713,348.5813,347.4836,347.6433,15028.0
2025-04-29 14:50:00,348.42,348.68,348.14,348.5,13952.0,347.6832,347.9426,347.4038,347.763,13952.0
2025-04-29 15:00:00,348.47,349.31,348.47,348.87,23185.0,347.7331,348.5713,347.7331,348.1322,23185.0
2025-04-29 15:10:00,349.0,349.11,348.56,348.76,22607.0,348.2619,348.3717,347.8229,348.0225,22607.0
2025-04-29 15:20:00,348.66,348.66,347.93,348.43,22192.0,347.9227,347.9227,347.1942,347.6932,22192.0
2025-04-29 15:30:00,348.42,348.77,348.06,348.5,30380.0,347.6832,348.0324,347.3239,347.763,30380.0
2025-04-29 15:40:00,348.55,348.55,347.58,348.21,38150.0,347.8129,347.8129,346.8449,347.4736,38150.0
2025-04-29 15:50:00,348.1,350.26,347.77,349.58,202691.0,347.3639,349.5193,347.0345,348.8407,202691.0
2025-04-30 09:30:00,349.0,352.78,347.35,348.55,30561.0,348.2619,352.034,346.6154,347.8129,30561.0
2025-04-30 09:40:00,348.04,348.33,347.18,348.04,27416.0,347.304,347.5934,346.4458,347.304,27416.0
2025-04-30 09:50:00,346.86,347.08,345.9,346.47,8201.0,346.1265,346.346,345.1685,345.7373,8201.0
2025-04-30 10:00:00,346.47,347.19,346.07,346.53,10673.0,345.7373,346.4558,345.3381,345.7972,10673.0
2025-04-30 10:10:00,346.98,347.69,346.56,347.69,13946.0,346.2462,346.9547,345.8271,346.9547,13946.0
2025-04-30 10:20:00,347.85,349.56,347.84,348.96,9970.0,347.1144,348.8208,347.1044,348.222,9970.0
2025-04-30 10:30:00,349.15,349.86,348.81,349.86,7782.0,348.4116,349.1201,348.0723,349.1201,7782.0
2025-04-30 10:40:00,349.81,350.75,349.78,350.02,33480.0,349.0702,350.0082,349.0403,349.2798,33480.0
2025-04-30 10:50:00,349.9,351.07,349.72,350.11,17246.0,349.16,350.3276,348.9804,349.3696,17246.0
2025-04-30 11:00:00,349.99,349.99,349.14,349.5,4510.0,349.2499,349.2499,348.4017,348.7609,4510.0
2025-04-30 11:10:00,349.79,350.28,349.79,350.28,3656.0,349.0503,349.5392,349.0503,349.5392,3656.0
2025-04-30 11:20:00,350.35,351.51,350.35,351.3,8554.0,349.6091,350.7666,349.6091,350.5571,8554.0
2025-04-30 11:30:00,351.3,351.36,350.44,350.44,18073.0,350.5571,350.617,349.6989,349.6989,18073.0
2025-04-30 11:40:00,350.36,350.57,350.11,350.43,4331.0,349.6191,349.8286,349.3696,349.6889,4331.0
2025-04-30 11:50:00,350.6,350.84,350.21,350.73,8248.0,349.8586,350.0981,349.4694,349.9883,8248.0
2025-04-30 12:00:00,351.01,351.02,350.3,350.82,4234.0,350.2677,350.2777,349.5592,350.0781,4234.0
2025-04-30 12:10:00,350.65,350.8,350.36,350.49,8695.0,349.9085,350.0581,349.6191,349.7488,8695.0
2025-04-30 12:20:00,350.5,350.5,349.66,350.08,3066.0,349.7588,349.7588,348.9206,349.3397,3066.0
2025-04-30 12:30:00,349.94,350.75,349.68,350.56,8073.0,349.2,350.0082,348.9405,349.8186,8073.0
2025-04-30 12:40:00,350.73,351.43,350.56,351.43,5469.0,349.9883,350.6868,349.8186,350.6868,5469.0
2025-04-30 12:50:00,351.44,352.49,351.39,351.81,16337.0,350.6968,351.7446,350.6469,351.066,16337.0
2025-04-30 13:00:00,351.82,351.83,351.15,351.22,4399.0,351.076,351.086,350.4074,350.4773,4399.0
2025-04-30 13:10:00,351.04,351.16,350.3,350.82,4272.0,350.2976,350.4174,349.5592,350.0781,4272.0
2025-04-30 13:20:00,350.95,351.61,350.79,351.61,4304.0,350.2078,350.8664,350.0482,350.8664,4304.0
2025-04-30 13:30:00,351.44,351.95,351.33,351.8,12374.0,350.6968,351.2057,350.587,351.056,12374.0
2025-04-30 13:40:00,351.77,352.16,351.6,352.16,18202.0,351.0261,351.4153,350.8564,351.4153,18202.0
2025-04-30 13:50:00,352.18,352.56,352.18,352.56,4982.0,351.4352,351.8144,351.4352,351.8144,4982.0
2025-04-30 14:00:00,352.4,353.22,352.12,352.44,10271.0,351.6548,352.473,351.3753,351.6947,10271.0
2025-04-30 14:10:00,352.44,353.34,352.43,352.52,16023.0,351.6947,352.5928,351.6847,351.7745,16023.0
2025-04-30 14:20:00,352.44,352.49,351.26,351.28,10053.0,351.6947,351.7446,350.5172,350.5371,10053.0
2025-04-30 14:30:00,351.26,351.76,350.81,350.97,9256.0,350.5172,351.0161,350.0681,350.2278,9256.0
2025-04-30 14:40:00,351.19,351.64,350.89,351.64,4045.0,350.4473,350.8964,350.148,350.8964,4045.0
2025-04-30 14:50:00,351.64,351.66,351.19,351.52,16142.0,350.8964,350.9163,350.4473,350.7766,16142.0
2025-04-30 15:00:00,351.63,352.12,351.5,352.12,5154.0,350.8864,351.3753,350.7567,351.3753,5154.0
2025-04-30 15:10:00,351.97,352.68,351.93,352.49,14866.0,351.2257,351.9342,351.1858,351.7446,14866.0
2025-04-30 15:20:00,352.44,352.75,351.94,352.05,9563.0,351.6947,352.004,351.1957,351.3055,9563.0
2025-04-30 15:30:00,352.0,352.11,351.37,351.57,26153.0,351.2556,351.3654,350.6269,350.8265,26153.0
2025-04-30 15:40:00,351.54,354.0,351.54,353.91,25197.0,350.7966,353.2514,350.7966,353.1616,25197.0
2025-04-30 15:50:00,353.96,355.68,353.93,354.58,165741.0,353.2115,354.9278,353.1815,353.8301,165741.0
2025-05-01 09:30:00,351.18,355.75,351.18,355.21,35082.0,351.18,355.75,351.18,355.21,35082.0
2025-05-01 09:40:00,355.17,356.61,352.73,352.99,14743.0,355.17,356.61,352.73,352.99,14743.0
2025-05-01 09:50:00,353.44,353.66,352.74,353.09,13293.0,353.44,353.66,352.74,353.09,13293.0
2025-05-01 10:00:00,353.21,353.48,352.12,353.48,10138.0,353.21,353.48,352.12,353.48,10138.0
2025-05-01 10:10:00,353.34,354.13,352.84,352.85,10146.0,353.34,354.13,352.84,352.85,10146.0
2025-05-01 10:20:00,353.25,354.0,352.85,353.74,7734.0,353.25,354.0,352.85,353.74,7734.0
2025-05-01 10:30:00,353.74,353.74,352.33,353.25,12697.0,353.74,353.74,352.33,353.25,12697.0
2025-05-01 10:40:00,353.27,353.27,352.83,352.96,6897.0,353.27,353.27,352.83,352.96,6897.0
2025-05-01 10:50:00,353.2,354.63,353.19,354.52,7624.0,353.2,354.63,353.19,354.52,7624.0
2025-05-01 11:00:00,354.5,354.51,353.5,353.83,7931.0,354.5,354.51,353.5,353.83,7931.0
2025-05-01 11:10:00,353.66,354.63,353.66,354.28,7701.0,353.66,354.63,353.66,354.28,7701.0
2025-05-01 11:20:00,354.65,354.74,354.06,354.06,5761.0,354.65,354.74,354.06,354.06,5761.0
2025-05-01 11:30:00,353.82,354.43,353.74,354.11,8584.0,353.82,354.43,353.74,354.11,8584.0
2025-05-01 11:40:00,354.0,354.28,353.82,354.12,3982.0,354.0,354.28,353.82,354.12,3982.0
2025-05-01 11:50:00,354.2,354.43,353.61,353.66,8607.0,354.2,354.43,353.61,353.66,8607.0
2025-05-01 12:00:00,353.67,353.89,353.0,353.16,8691.0,353.67,353.89,353.0,353.16,8691.0
2025-05-01 12:10:00,353.04,353.39,352.8,353.25,17359.0,353.04,353.39,352.8,353.25,17359.0
2025-05-01 12:20:00,353.22,353.42,353.0,353.19,4380.0,353.22,353.42,353.0,353.19,4380.0
2025-05-01 12:30:00,353.04,353.16,352.63,352.73,5460.0,353.04,353.16,352.63,352.73,5460.0
2025-05-01 12:40:00,352.74,352.74,352.07,352.07,2513.0,352.74,352.74,352.07,352.07,2513.0
2025-05-01 12:50:00,352.22,352.62,352.22,352.46,4696.0,352.22,352.62,352.22,352.46,4696.0
2025-05-01 13:00:00,352.59,353.24,352.59,353.14,4518.0,352.59,353.24,352.59,353.14,4518.0
2025-05-01 13:10:00,353.24,353.64,353.15,353.63,6014.0,353.24,353.64,353.15,353.63,6014.0
2025-05-01 13:20:00,353.63,353.8,353.44,353.69,4804.0,353.63,353.8,353.44,353.69,4804.0
2025-05-01 13:30:00,353.81,353.92,353.1,353.1,5559.0,353.81,353.92,353.1,353.1,5559.0
2025-05-01 13:40:00,353.29,353.29,352.32,353.06,9918.0,353.29,353.29,352.32,353.06,9918.0
2025-05-01 13:50:00,353.04,353.4,352.92,353.4,3932.0,353.04,353.4,352.92,353.4,3932.0
2025-05-01 14:00:00,353.41,353.75,353.31,353.51,6985.0,353.41,353.75,353.31,353.51,6985.0
2025-05-01 14:10:00,353.55,354.25,353.35,353.99,8127.0,353.55,354.25,353.35,353.99,8127.0
2025-05-01 14:20:00,353.78,354.1,353.76,354.1,5945.0,353.78,354.1,353.76,354.1,5945.0
2025-05-01 14:30:00,354.05,354.39,354.0,354.21,6776.0,354.05,354.39,354.0,354.21,6776.0
2025-05-01 14:40:00,354.19,354.7,354.18,354.43,14514.0,354.19,354.7,354.18,354.43,14514.0
2025-05-01 14:50:00,354.43,354.53,353.81,353.99,5165.0,354.43,354.53,353.81,353.99,5165.0
2025-05-01 15:00:00,354.1,354.32,353.85,353.93,6518.0,354.1,354.32,353.85,353.93,6518.0
2025-05-01 15:10:00,353.79,354.03,353.48,353.77,10374.0,353.79,354.03,353.48,353.77,10374.0
2025-05-01 15:20:00,353.89,354.12,353.71,353.92,13938.0,353.89,354.12,353.71,353.92,13938.0
2025-05-01 15:30:00,353.98,354.1,353.55,353.65,16259.0,353.98,354.1,353.55,353.65,16259.0
2025-05-01 15:40:00,353.7,354.51,353.54,354.43,26942.0,353.7,354.51,353.54,354.43,26942.0
2025-05-01 15:50:00,354.35,354.35,351.22,351.52,113823.0,354.35,354.35,351.22,351.52,113823.0
2025-05-02 09:30:00,356.54,358.0,356.22,357.15,15399.0,356.54,358.0,356.22,357.15,15399.0
2025-05-02 09:40:00,357.24,357.37,355.6,356.46,6368.0,357.24,357.37,355.6,356.46,6368.0
2025-05-02 09:50:00,355.96,356.22,352.68,353.36,11014.0,355.96,356.22,352.68,353.36,11014.0
2025-05-02 10:00:00,353.36,354.41,352.96,353.65,10993.0,353.36,354.41,352.96,353.65,10993.0
2025-05-02 10:10:00,353.4,353.74,352.89,353.53,5954.0,353.4,353.74,352.89,353.53,5954.0
2025-05-02 10:20:00,353.37,354.25,353.15,354.14,10293.0,353.37,354.25,353.15,354.14,10293.0
2025-05-02 10:30:00,353.96,355.15,353.91,354.9,18550.0,353.96,355.15,353.91,354.9,18550.0
2025-05-02 10:40:00,354.86,354.99,354.14,354.78,5141.0,354.86,354.99,354.14,354.78,5141.0
2025-05-02 10:50:00,355.0,355.66,354.71,355.11,32440.0,355.0,355.66,354.71,355.11,32440.0
2025-05-02 11:00:00,355.5,355.75,354.87,355.03,8443.0,355.5,355.75,354.87,355.03,8443.0
2025-05-02 11:10:00,354.98,355.0,354.62,354.93,7175.0,354.98,355.0,354.62,354.93,7175.0
2025-05-02 11:20:00,354.93,355.1,354.43,354.43,6622.0,354.93,355.1,354.43,354.43,6622.0
2025-05-02 11:30:00,354.59,355.56,354.59,355.56,5910.0,354.59,355.56,354.59,355.56,5910.0
2025-05-02 11:40:00,355.66,356.0,355.27,355.61,4202.0,355.66,356.0,355.27,355.61,4202.0
2025-05-02 11:50:00,355.85,356.05,355.4,355.98,3573.0,355.85,356.05,355.4,355.98,3573.0
2025-05-02 12:00:00,355.86,356.37,355.85,355.95,6700.0,355.86,356.37,355.85,355.95,6700.0
2025-05-02 12:10:00,355.92,356.05,355.56,355.79,4690.0,355.92,356.05,355.56,355.79,4690.0
2025-05-02 12:20:00,355.71,356.5,355.71,356.17,3695.0,355.71,356.5,355.71,356.17,3695.0
2025-05-02 12:30:00,356.22,356.22,355.24,355.83,7881.0,356.22,356.22,355.24,355.83,7881.0
2025-05-02 12:40:00,356.02,356.04,355.47,355.49,3025.0,356.02,356.04,355.47,355.49,3025.0
2025-05-02 12:50:00,355.63,356.13,355.35,356.11,5133.0,355.63,356.13,355.35,356.11,5133.0
2025-05-02 13:00:00,356.31,356.34,356.03,356.13,7477.0,356.31,356.34,356.03,356.13,7477.0
2025-05-02 13:10:00,356.0,356.04,355.33,355.61,9405.0,356.0,356.04,355.33,355.61,9405.0
2025-05-02 13:20:00,355.4,355.48,354.97,355.03,2476.0,355.4,355.48,354.97,355.03,2476.0
2025-05-02 13:30:00,355.11,355.24,353.95,354.06,21743.0,355.11,355.24,353.95,354.06,21743.0
2025-05-02 13:40:00,354.0,355.3,354.0,355.07,11421.0,354.0,355.3,354.0,355.07,11421.0
2025-05-02 13:50:00,355.2,355.53,355.2,355.5,6806.0,355.2,355.53,355.2,355.5,6806.0
2025-05-02 14:00:00,355.48,355.95,355.32,355.45,17656.0,355.48,355.95,355.32,355.45,17656.0
2025-05-02 14:10:00,355.32,355.5,355.07,355.15,6491.0,355.32,355.5,355.07,355.15,6491.0
2025-05-02 14:20:00,355.15,355.72,354.97,355.61,9467.0,355.15,355.72,354.97,355.61,9467.0
2025-05-02 14:30:00,355.53,356.0,355.36,355.69,22631.0,355.53,356.0,355.36,355.69,22631.0
2025-05-02 14:40:00,355.77,356.56,355.77,355.86,5580.0,355.77,356.56,355.77,355.86,5580.0
2025-05-02 14:50:00,355.46,356.15,355.46,356.15,9493.0,355.46,356.15,355.46,356.15,9493.0
2025-05-02 15:00:00,356.06,356.23,355.62,356.08,8084.0,356.06,356.23,355.62,356.08,8084.0
2025-05-02 15:10:00,356.07,356.55,355.79,356.5,5382.0,356.07,356.55,355.79,356.5,5382.0
2025-05-02 15:20:00,356.5,356.9,356.5,356.82,10899.0,356.5,356.9,356.5,356.82,10899.0
2025-05-02 15:30:00,356.93,357.49,356.76,357.48,15855.0,356.93,357.49,356.76,357.48,15855.0
2025-05-02 15:40:00,357.48,357.51,356.18,356.34,14643.0,357.48,357.51,356.18,356.34,14643.0
2025-05-02 15:50:00,356.34,356.84,355.73,356.12,85863.0,356.34,356.84,355.73,356.12,85863.0
2025-05-05 09:30:00,356.25,356.39,351.68,353.48,18162.0,356.25,356.39,351.68,353.48,18162.0
2025-05-05 09:40:00,353.48,353.48,352.49,352.54,9993.0,353.48,353.48,352.49,352.54,9993.0
2025-05-05 09:50:00,353.02,353.86,352.98,353.48,19435.0,353.02,353.86,352.98,353.48,19435.0
2025-05-05 10:00:00,353.69,354.48,353.07,354.48,15649.0,353.69,354.48,353.07,354.48,15649.0
2025-05-05 10:10:00,354.57,355.08,353.9,354.91,9532.0,354.57,355.08,353.9,354.91,9532.0
2025-05-05 10:20:00,354.91,354.91,353.98,354.46,10221.0,354.91,354.91,353.98,354.46,10221.0
2025-05-05 10:30:00,354.58,355.55,354.55,355.5,16429.0,354.58,355.55,354.55,355.5,16429.0
2025-05-05 10:40:00,355.5,355.84,355.4,355.65,7871.0,355.5,355.84,355.4,355.65,7871.0
2025-05-05 10:50:00,355.67,356.6,355.66,356.29,8306.0,355.67,356.6,355.66,356.29,8306.0
2025-05-05 11:00:00,356.41,356.7,355.92,356.0,4589.0,356.41,356.7,355.92,356.0,4589.0
2025-05-05 11:10:00,356.16,356.6,355.78,356.31,4958.0,356.16,356.6,355.78,356.31,4958.0
2025-05-05 11:20:00,356.63,356.87,356.51,356.68,5012.0,356.63,356.87,356.51,356.68,5012.0
2025-05-05 11:30:00,356.73,356.93,356.51,356.72,5201.0,356.73,356.93,356.51,356.72,5201.0
2025-05-05 11:40:00,356.5,357.72,356.5,357.55,6913.0,356.5,357.72,356.5,357.55,6913.0
2025-05-05 11:50:00,357.39,357.56,356.95,357.15,9116.0,357.39,357.56,356.95,357.15,9116.0
2025-05-05 12:00:00,357.08,357.39,357.07,357.19,8062.0,357.08,357.39,357.07,357.19,8062.0
2025-05-05 12:10:00,357.17,357.44,356.82,356.82,4629.0,357.17,357.44,356.82,356.82,4629.0
2025-05-05 12:20:00,356.92,357.43,356.66,357.34,3665.0,356.92,357.43,356.66,357.34,3665.0
2025-05-05 12:30:00,357.23,357.27,356.82,357.0,6502.0,357.23,357.27,356.82,357.0,6502.0
2025-05-05 12:40:00,357.17,357.17,356.58,356.75,4650.0,357.17,357.17,356.58,356.75,4650.0
2025-05-05 12:50:00,356.89,356.89,356.54,356.81,6548.0,356.89,356.89,356.54,356.81,6548.0
2025-05-05 13:00:00,356.72,356.98,356.69,356.98,5353.0,356.72,356.98,356.69,356.98,5353.0
2025-05-05 13:10:00,356.86,357.14,356.23,356.5,9718.0,356.86,357.14,356.23,356.5,9718.0
2025-05-05 13:20:00,356.42,356.51,355.79,356.33,4972.0,356.42,356.51,355.79,356.33,4972.0
2025-05-05 13:30:00,356.19,356.44,356.19,356.38,6656.0,356.19,356.44,356.19,356.38,6656.0
2025-05-05 13:40:00,356.41,357.07,356.29,357.07,6419.0,356.41,357.07,356.29,357.07,6419.0
2025-05-05 13:50:00,357.06,357.09,356.81,356.81,8783.0,357.06,357.09,356.81,356.81,8783.0
2025-05-05 14:00:00,356.83,356.99,356.62,356.83,6402.0,356.83,356.99,356.62,356.83,6402.0
2025-05-05 14:10:00,356.77,357.1,356.74,356.74,11166.0,356.77,357.1,356.74,356.74,11166.0
2025-05-05 14:20:00,356.82,357.28,356.74,356.92,9356.0,356.82,357.28,356.74,356.92,9356.0
2025-05-05 14:30:00,356.9,357.17,356.67,357.17,6530.0,356.9,357.17,356.67,357.17,6530.0
2025-05-05 14:40:00,357.22,357.39,357.1,357.21,7125.0,357.22,357.39,357.1,357.21,7125.0
2025-05-05 14:50:00,357.15,357.31,356.99,357.21,16080.0,357.15,357.31,356.99,357.21,16080.0
2025-05-05 15:00:00,357.15,357.15,356.79,356.99,13014.0,357.15,357.15,356.79,356.99,13014.0
2025-05-05 15:10:00,356.94,357.04,356.79,356.87,11529.0,356.94,357.04,356.79,356.87,11529.0
2025-05-05 15:20:00,356.79,356.82,356.16,356.57,19241.0,356.79,356.82,356.16,356.57,19241.0
2025-05-05 15:30:00,356.72,356.97,356.46,356.53,28366.0,356.72,356.97,356.46,356.53,28366.0
2025-05-05 15:40:00,356.53,356.91,356.41,356.63,30503.0,356.53,356.91,356.41,356.63,30503.0
2025-05-05 15:50:00,356.85,356.97,355.27,355.55,112322.0,356.85,356.97,355.27,355.55,112322.0
2025-05-06 09:30:00,355.0,356.97,352.11,355.73,29716.0,355.0,356.97,352.11,355.73,29716.0
2025-05-06 09:40:00,355.73,356.23,355.02,355.31,10409.0,355.73,356.23,355.02,355.31,10409.0
2025-05-06 09:50:00,355.85,356.3,354.95,356.3,11997.0,355.85,356.3,354.95,356.3,11997.0
2025-05-06 10:00:00,356.11,357.43,355.94,357.28,8130.0,356.11,357.43,355.94,357.28,8130.0
2025-05-06 10:10:00,357.42,358.09,357.21,357.52,15976.0,357.42,358.09,357.21,357.52,15976.0
2025-05-06 10:20:00,357.89,357.93,357.3,357.6,6952.0,357.89,357.93,357.3,357.6,6952.0
2025-05-06 10:30:00,357.67,358.28,357.67,357.71,11559.0,357.67,358.28,357.67,357.71,11559.0
2025-05-06 10:40:00,357.66,358.58,357.27,358.58,7318.0,357.66,358.58,357.27,358.58,7318.0
2025-05-06 10:50:00,358.52,359.34,358.49,358.96,5491.0,358.52,359.34,358.49,358.96,5491.0
2025-05-06 11:00:00,359.15,359.72,358.98,359.55,5582.0,359.15,359.72,358.98,359.55,5582.0
2025-05-06 11:10:00,359.49,359.68,359.09,359.38,5565.0,359.49,359.68,359.09,359.38,5565.0
2025-05-06 11:20:00,359.39,359.67,358.9,359.19,4594.0,359.39,359.67,358.9,359.19,4594.0
2025-05-06 11:30:00,359.21,359.21,359.12,359.16,655.0,359.21,359.21,359.12,359.16,655.0
2025-05-06 11:40:00,359.0,359.09,358.62,359.09,5460.0,359.0,359.09,358.62,359.09,5460.0
2025-05-06 11:50:00,358.72,358.82,358.66,358.75,4854.0,358.72,358.82,358.66,358.75,4854.0
2025-05-06 12:00:00,358.72,359.28,358.65,358.89,10687.0,358.72,359.28,358.65,358.89,10687.0
2025-05-06 12:10:00,359.19,360.26,358.1,359.73,143277.0,359.19,360.26,358.1,359.73,143277.0
2025-05-06 12:20:00,359.79,359.82,358.78,358.83,5107.0,359.79,359.82,358.78,358.83,5107.0
2025-05-06 12:30:00,358.99,359.44,358.95,359.17,4331.0,358.99,359.44,358.95,359.17,4331.0
2025-05-06 12:40:00,359.28,359.28,358.56,358.7,2584.0,359.28,359.28,358.56,358.7,2584.0
2025-05-06 12:50:00,358.68,359.05,358.61,358.72,6587.0,358.68,359.05,358.61,358.72,6587.0
2025-05-06 13:00:00,358.72,359.1,358.41,359.06,5761.0,358.72,359.1,358.41,359.06,5761.0
2025-05-06 13:10:00,359.09,359.57,359.08,359.43,3570.0,359.09,359.57,359.08,359.43,3570.0
2025-05-06 13:20:00,359.41,359.41,358.4,358.49,7024.0,359.41,359.41,358.4,358.49,7024.0
2025-05-06 13:30:00,358.52,358.61,357.93,358.21,3641.0,358.52,358.61,357.93,358.21,3641.0
2025-05-06 13:40:00,357.93,358.1,357.74,357.74,2183.0,357.93,358.1,357.74,357.74,2183.0
2025-05-06 13:50:00,357.79,357.93,357.59,357.63,6378.0,357.79,357.93,357.59,357.63,6378.0
2025-05-06 14:00:00,357.69,358.26,357.61,358.26,4792.0,357.69,358.26,357.61,358.26,4792.0
2025-05-06 14:10:00,358.12,358.37,357.78,358.31,3834.0,358.12,358.37,357.78,358.31,3834.0
2025-05-06 14:20:00,358.39,358.73,358.23,358.53,11806.0,358.39,358.73,358.23,358.53,11806.0
2025-05-06 14:30:00,358.63,358.75,358.4,358.73,8543.0,358.63,358.75,358.4,358.73,8543.0
2025-05-06 14:40:00,358.57,359.2,358.56,358.6,7753.0,358.57,359.2,358.56,358.6,7753.0
2025-05-06 14:50:00,358.56,359.16,358.37,359.05,5160.0,358.56,359.16,358.37,359.05,5160.0
2025-05-06 15:00:00,359.03,359.03,358.54,358.71,5285.0,359.03,359.03,358.54,358.71,5285.0
2025-05-06 15:10:00,358.58,358.69,358.3,358.63,13722.0,358.58,358.69,358.3,358.63,13722.0
2025-05-06 15:20:00,358.63,358.75,358.36,358.59,12022.0,358.63,358.75,358.36,358.59,12022.0
2025-05-06 15:30:00,358.71,358.87,358.33,358.48,11043.0,358.71,358.87,358.33,358.48,11043.0
2025-05-06 15:40:00,358.59,358.91,358.32,358.72,10127.0,358.59,358.91,358.32,358.72,10127.0
2025-05-06 15:50:00,358.9,358.9,357.81,357.94,125266.0,358.9,358.9,357.81,357.94,125266.0
2025-05-07 09:30:00,358.66,361.69,358.66,359.62,11564.0,358.66,361.69,358.66,359.62,11564.0
2025-05-07 09:40:00,359.99,361.0,359.59,360.04,8335.0,359.99,361.0,359.59,360.04,8335.0
2025-05-07 09:50:00,359.93,361.19,359.92,360.46,8650.0,359.93,361.19,359.92,360.46,8650.0
2025-05-07 10:00:00,360.42,361.03,360.42,360.9,3739.0,360.42,361.03,360.42,360.9,3739.0
2025-05-07 10:10:00,360.9,361.43,360.4,360.56,5559.0,360.9,361.43,360.4,360.56,5559.0
2025-05-07 10:20:00,360.56,360.56,359.74,359.82,6501.0,360.56,360.56,359.74,359.82,6501.0
2025-05-07 10:30:00,360.04,360.22,359.68,359.88,2758.0,360.04,360.22,359.68,359.88,2758.0
2025-05-07 10:40:00,360.03,360.79,359.91,360.52,19097.0,360.03,360.79,359.91,360.52,19097.0
2025-05-07 10:50:00,360.45,360.86,359.78,360.2,13014.0,360.45,360.86,359.78,360.2,13014.0
2025-05-07 11:00:00,360.16,360.25,359.41,359.48,9280.0,360.16,360.25,359.41,359.48,9280.0
2025-05-07 11:10:00,359.43,359.57,358.89,359.27,6313.0,359.43,359.57,358.89,359.27,6313.0
2025-05-07 11:20:00,359.05,360.1,359.04,360.1,7817.0,359.05,360.1,359.04,360.1,7817.0
2025-05-07 11:30:00,360.14,360.28,359.65,359.85,7227.0,360.14,360.28,359.65,359.85,7227.0
2025-05-07 11:40:00,359.96,360.32,358.92,359.05,7287.0,359.96,360.32,358.92,359.05,7287.0
2025-05-07 11:50:00,358.92,360.17,358.82,360.11,7789.0,358.92,360.17,358.82,360.11,7789.0
2025-05-07 12:00:00,360.11,360.19,359.34,359.34,2100.0,360.11,360.19,359.34,359.34,2100.0
2025-05-07 12:10:00,359.49,359.67,359.3,359.67,6878.0,359.49,359.67,359.3,359.67,6878.0
2025-05-07 12:20:00,359.57,359.69,359.07,359.08,4003.0,359.57,359.69,359.07,359.08,4003.0
2025-05-07 12:30:00,359.08,359.8,359.08,359.76,3248.0,359.08,359.8,359.08,359.76,3248.0
2025-05-07 12:40:00,359.75,360.2,359.75,360.19,3574.0,359.75,360.2,359.75,360.19,3574.0
2025-05-07 12:50:00,360.04,360.6,359.96,360.58,3372.0,360.04,360.6,359.96,360.58,3372.0
2025-05-07 13:00:00,360.43,360.92,360.43,360.57,2436.0,360.43,360.92,360.43,360.57,2436.0
2025-05-07 13:10:00,360.53,360.89,360.53,360.54,5824.0,360.53,360.89,360.53,360.54,5824.0
2025-05-07 13:20:00,360.5,360.5,360.0,360.34,6744.0,360.5,360.5,360.0,360.34,6744.0
2025-05-07 13:30:00,360.24,360.52,359.96,360.11,3310.0,360.24,360.52,359.96,360.11,3310.0
2025-05-07 13:40:00,360.11,360.15,359.77,359.85,19012.0,360.11,360.15,359.77,359.85,19012.0
2025-05-07 13:50:00,359.84,359.84,358.89,359.27,6681.0,359.84,359.84,358.89,359.27,6681.0
2025-05-07 14:00:00,359.47,359.94,358.42,358.69,11830.0,359.47,359.94,358.42,358.69,11830.0
2025-05-07 14:10:00,358.43,358.97,358.19,358.65,8344.0,358.43,358.97,358.19,358.65,8344.0
2025-05-07 14:20:00,358.83,359.27,358.62,359.0,6852.0,358.83,359.27,358.62,359.0,6852.0
2025-05-07 14:30:00,358.9,360.55,358.9,360.34,14011.0,358.9,360.55,358.9,360.34,14011.0
2025-05-07 14:40:00,360.38,360.62,359.14,359.37,11188.0,360.38,360.62,359.14,359.37,11188.0
2025-05-07 14:50:00,359.39,360.5,359.05,360.42,18493.0,359.39,360.5,359.05,360.42,18493.0
2025-05-07 15:00:00,360.42,360.42,359.84,360.14,9391.0,360.42,360.42,359.84,360.14,9391.0
2025-05-07 15:10:00,360.16,360.21,359.44,360.07,10515.0,360.16,360.21,359.44,360.07,10515.0
2025-05-07 15:20:00,360.14,360.3,358.62,358.74,10443.0,360.14,360.3,358.62,358.74,10443.0
2025-05-07 15:30:00,358.6,359.33,358.45,358.85,15237.0,358.6,359.33,358.45,358.85,15237.0
2025-05-07 15:40:00,358.93,360.5,358.82,359.32,35227.0,358.93,360.5,358.82,359.32,35227.0
2025-05-07 15:50:00,359.33,360.29,358.89,359.58,103268.0,359.33,360.29,358.89,359.58,103268.0
2025-05-08 09:30:00,360.04,360.39,358.69,359.21,11734.0,360.04,360.39,358.69,359.21,11734.0
2025-05-08 09:40:00,359.11,360.25,359.11,359.85,11616.0,359.11,360.25,359.11,359.85,11616.0
2025-05-08 09:50:00,359.84,360.41,359.68,359.69,6468.0,359.84,360.41,359.68,359.69,6468.0
2025-05-08 10:00:00,359.83,360.76,359.66,360.26,16927.0,359.83,360.76,359.66,360.26,16927.0
2025-05-08 10:10:00,360.26,360.75,359.31,360.49,6826.0,360.26,360.75,359.31,360.49,6826.0
2025-05-08 10:20:00,360.48,361.48,360.48,360.78,5885.0,360.48,361.48,360.48,360.78,5885.0
2025-05-08 10:30:00,360.71,361.38,360.63,361.33,12790.0,360.71,361.38,360.63,361.33,12790.0
2025-05-08 10:40:00,361.08,361.41,360.5,360.68,17824.0,361.08,361.41,360.5,360.68,17824.0
2025-05-08 10:50:00,360.93,361.31,359.87,360.02,3619.0,360.93,361.31,359.87,360.02,3619.0
2025-05-08 11:00:00,360.02,360.16,359.5,359.98,8649.0,360.02,360.16,359.5,359.98,8649.0
2025-05-08 11:10:00,360.21,361.14,360.02,361.14,3115.0,360.21,361.14,360.02,361.14,3115.0
2025-05-08 11:20:00,361.22,361.98,361.1,361.61,4563.0,361.22,361.98,361.1,361.61,4563.0
2025-05-08 11:30:00,361.2,361.91,361.18,361.73,2569.0,361.2,361.91,361.18,361.73,2569.0
2025-05-08 11:40:00,361.91,362.81,361.91,362.24,7761.0,361.91,362.81,361.91,362.24,7761.0
2025-05-08 11:50:00,362.35,362.63,362.13,362.36,7291.0,362.35,362.63,362.13,362.36,7291.0
2025-05-08 12:00:00,362.36,362.76,362.15,362.62,12740.0,362.36,362.76,362.15,362.62,12740.0
2025-05-08 12:10:00,362.79,362.79,362.24,362.44,5786.0,362.79,362.79,362.24,362.44,5786.0
2025-05-08 12:20:00,362.55,362.83,362.38,362.38,7931.0,362.55,362.83,362.38,362.38,7931.0
2025-05-08 12:30:00,362.37,362.72,362.24,362.61,6234.0,362.37,362.72,362.24,362.61,6234.0
2025-05-08 12:40:00,362.62,362.99,362.35,362.83,4698.0,362.62,362.99,362.35,362.83,4698.0
2025-05-08 12:50:00,362.99,363.61,362.84,363.5,4774.0,362.99,363.61,362.84,363.5,4774.0
2025-05-08 13:00:00,363.41,363.43,363.0,363.06,4961.0,363.41,363.43,363.0,363.06,4961.0
2025-05-08 13:10:00,362.97,363.21,362.93,363.21,3229.0,362.97,363.21,362.93,363.21,3229.0
2025-05-08 13:20:00,363.06,363.06,362.59,362.65,7840.0,363.06,363.06,362.59,362.65,7840.0
2025-05-08 13:30:00,362.73,362.82,362.09,362.4,5221.0,362.73,362.82,362.09,362.4,5221.0
2025-05-08 13:40:00,362.41,362.41,361.74,361.94,4393.0,362.41,362.41,361.74,361.94,4393.0
2025-05-08 13:50:00,361.94,361.99,361.23,361.54,8618.0,361.94,361.99,361.23,361.54,8618.0
2025-05-08 14:00:00,361.73,361.95,361.56,361.94,10411.0,361.73,361.95,361.56,361.94,10411.0
2025-05-08 14:10:00,361.96,361.98,361.51,361.72,13624.0,361.96,361.98,361.51,361.72,13624.0
2025-05-08 14:20:00,361.71,361.71,361.18,361.23,3219.0,361.71,361.71,361.18,361.23,3219.0
2025-05-08 14:30:00,361.39,361.7,361.25,361.25,9082.0,361.39,361.7,361.25,361.25,9082.0
2025-05-08 14:40:00,361.25,361.77,361.25,361.4,4697.0,361.25,361.77,361.25,361.4,4697.0
2025-05-08 14:50:00,361.37,361.39,360.9,361.16,6658.0,361.37,361.39,360.9,361.16,6658.0
2025-05-08 15:00:00,361.04,361.04,360.26,360.55,9646.0,361.04,361.04,360.26,360.55,9646.0
2025-05-08 15:10:00,360.55,360.55,359.58,359.99,13084.0,360.55,360.55,359.58,359.99,13084.0
2025-05-08 15:20:00,359.92,360.14,358.82,358.99,93423.0,359.92,360.14,358.82,358.99,93423.0
2025-05-08 15:30:00,359.23,359.66,359.01,359.34,77895.0,359.23,359.66,359.01,359.34,77895.0
2025-05-08 15:40:00,359.35,359.35,358.42,358.86,22599.0,359.35,359.35,358.42,358.86,22599.0
2025-05-08 15:50:00,358.72,358.85,357.0,357.35,95732.0,358.72,358.85,357.0,357.35,95732.0
2025-05-09 09:30:00,357.09,358.59,355.88,357.07,9287.0,357.09,358.59,355.88,357.07,9287.0
2025-05-09 09:40:00,357.06,357.65,356.71,357.22,5240.0,357.06,357.65,356.71,357.22,5240.0
2025-05-09 09:50:00,356.93,357.46,356.49,357.24,5535.0,356.93,357.46,356.49,357.24,5535.0
2025-05-09 10:00:00,356.71,356.96,356.17,356.56,9501.0,356.71,356.96,356.17,356.56,9501.0
2025-05-09 10:10:00,356.12,356.19,355.51,355.61,1991.0,356.12,356.19,355.51,355.61,1991.0
2025-05-09 10:20:00,355.42,355.62,355.12,355.51,4300.0,355.42,355.62,355.12,355.51,4300.0
2025-05-09 10:30:00,355.38,355.38,354.59,354.92,6135.0,355.38,355.38,354.59,354.92,6135.0
2025-05-09 10:40:00,354.92,355.17,354.66,354.97,3472.0,354.92,355.17,354.66,354.97,3472.0
2025-05-09 10:50:00,354.56,354.65,354.39,354.56,4000.0,354.56,354.65,354.39,354.56,4000.0
2025-05-09 11:00:00,354.56,355.22,354.55,355.16,4260.0,354.56,355.22,354.55,355.16,4260.0
2025-05-09 11:10:00,355.16,355.38,354.68,354.81,5352.0,355.16,355.38,354.68,354.81,5352.0
2025-05-09 11:20:00,354.4,354.53,353.9,354.38,4141.0,354.4,354.53,353.9,354.38,4141.0
2025-05-09 11:30:00,354.73,355.33,354.57,355.3,4400.0,354.73,355.33,354.57,355.3,4400.0
2025-05-09 11:40:00,355.3,355.48,355.17,355.31,4082.0,355.3,355.48,355.17,355.31,4082.0
2025-05-09 11:50:00,355.34,355.94,355.27,355.93,7152.0,355.34,355.94,355.27,355.93,7152.0
2025-05-09 12:00:00,355.98,355.98,355.1,355.1,1893.0,355.98,355.98,355.1,355.1,1893.0
2025-05-09 12:10:00,355.01,355.42,354.82,355.42,4759.0,355.01,355.42,354.82,355.42,4759.0
2025-05-09 12:20:00,355.48,355.57,354.03,354.44,10348.0,355.48,355.57,354.03,354.44,10348.0
2025-05-09 12:30:00,354.48,354.49,353.84,353.84,13303.0,354.48,354.49,353.84,353.84,13303.0
2025-05-09 12:40:00,353.71,353.76,352.65,353.05,6843.0,353.71,353.76,352.65,353.05,6843.0
2025-05-09 12:50:00,352.91,353.03,352.54,352.77,4278.0,352.91,353.03,352.54,352.77,4278.0
2025-05-09 13:00:00,352.89,353.63,352.8,353.63,8228.0,352.89,353.63,352.8,353.63,8228.0
2025-05-09 13:10:00,353.52,353.64,353.05,353.64,9244.0,353.52,353.64,353.05,353.64,9244.0
2025-05-09 13:20:00,353.68,354.17,353.56,353.8,11299.0,353.68,354.17,353.56,353.8,11299.0
2025-05-09 13:30:00,353.98,354.72,353.63,354.72,8905.0,353.98,354.72,353.63,354.72,8905.0
2025-05-09 13:40:00,354.73,355.06,354.52,355.01,4117.0,354.73,355.06,354.52,355.01,4117.0
2025-05-09 13:50:00,354.87,355.21,354.8,354.8,2612.0,354.87,355.21,354.8,354.8,2612.0
2025-05-09 14:00:00,354.95,355.05,354.58,354.61,8616.0,354.95,355.05,354.58,354.61,8616.0
2025-05-09 14:10:00,354.59,354.91,354.35,354.68,13069.0,354.59,354.91,354.35,354.68,13069.0
2025-05-09 14:20:00,354.68,355.11,354.68,354.92,2876.0,354.68,355.11,354.68,354.92,2876.0
2025-05-09 14:30:00,354.96,355.39,354.87,355.12,8340.0,354.96,355.39,354.87,355.12,8340.0
2025-05-09 14:40:00,355.12,355.24,354.87,354.91,3588.0,355.12,355.24,354.87,354.91,3588.0
2025-05-09 14:50:00,355.1,355.1,354.82,354.88,5712.0,355.1,355.1,354.82,354.88,5712.0
2025-05-09 15:00:00,354.78,355.16,354.76,355.15,12183.0,354.78,355.16,354.76,355.15,12183.0
2025-05-09 15:10:00,355.15,355.15,354.72,355.02,6974.0,355.15,355.15,354.72,355.02,6974.0
2025-05-09 15:20:00,354.99,355.02,354.54,354.54,5354.0,354.99,355.02,354.54,354.54,5354.0
2025-05-09 15:30:00,354.54,355.0,354.49,354.51,8471.0,354.54,355.0,354.49,354.51,8471.0
2025-05-09 15:40:00,354.53,354.82,353.89,354.07,19104.0,354.53,354.82,353.89,354.07,19104.0
2025-05-09 15:50:00,353.88,354.71,353.88,354.33,55178.0,353.88,354.71,353.88,354.33,55178.0
2025-05-12 09:30:00,353.18,355.1,347.75,348.99,52786.0,353.18,355.1,347.75,348.99,52786.0
2025-05-12 09:40:00,348.6,351.92,348.25,351.92,15809.0,348.6,351.92,348.25,351.92,15809.0
2025-05-12 09:50:00,351.87,352.79,351.75,352.11,14746.0,351.87,352.79,351.75,352.11,14746.0
2025-05-12 10:00:00,352.12,352.12,349.7,350.42,17347.0,352.12,352.12,349.7,350.42,17347.0
2025-05-12 10:10:00,350.51,351.8,350.51,351.8,4871.0,350.51,351.8,350.51,351.8,4871.0
2025-05-12 10:20:00,351.81,351.81,350.5,351.16,9209.0,351.81,351.81,350.5,351.16,9209.0
2025-05-12 10:30:00,351.28,351.89,350.55,351.55,12803.0,351.28,351.89,350.55,351.55,12803.0
2025-05-12 10:40:00,351.55,351.87,351.02,351.69,8485.0,351.55,351.87,351.02,351.69,8485.0
2025-05-12 10:50:00,352.06,352.63,351.68,351.8,9223.0,352.06,352.63,351.68,351.8,9223.0
2025-05-12 11:00:00,352.06,352.82,351.78,351.78,12533.0,352.06,352.82,351.78,351.78,12533.0
2025-05-12 11:10:00,351.98,352.3,351.55,351.64,6131.0,351.98,352.3,351.55,351.64,6131.0
2025-05-12 11:20:00,351.64,351.64,350.58,351.15,8148.0,351.64,351.64,350.58,351.15,8148.0
2025-05-12 11:30:00,351.21,351.43,351.14,351.14,3835.0,351.21,351.43,351.14,351.14,3835.0
2025-05-12 11:40:00,351.25,351.65,351.11,351.23,3238.0,351.25,351.65,351.11,351.23,3238.0
2025-05-12 11:50:00,351.43,351.77,351.42,351.69,3011.0,351.43,351.77,351.42,351.69,3011.0
2025-05-12 12:00:00,351.56,351.83,351.3,351.7,5601.0,351.56,351.83,351.3,351.7,5601.0
2025-05-12 12:10:00,351.72,351.74,351.24,351.36,6744.0,351.72,351.74,351.24,351.36,6744.0
2025-05-12 12:20:00,351.45,352.12,351.44,351.82,7453.0,351.45,352.12,351.44,351.82,7453.0
2025-05-12 12:30:00,351.88,351.96,351.76,351.76,2624.0,351.88,351.96,351.76,351.76,2624.0
2025-05-12 12:40:00,351.88,352.39,351.66,352.27,5060.0,351.88,352.39,351.66,352.27,5060.0
2025-05-12 12:50:00,352.16,352.55,352.13,352.46,5099.0,352.16,352.55,352.13,352.46,5099.0
2025-05-12 13:00:00,352.46,352.69,352.36,352.53,6764.0,352.46,352.69,352.36,352.53,6764.0
2025-05-12 13:10:00,352.37,352.43,351.92,352.08,4885.0,352.37,352.43,351.92,352.08,4885.0
2025-05-12 13:20:00,351.96,352.09,351.71,352.02,6850.0,351.96,352.09,351.71,352.02,6850.0
2025-05-12 13:30:00,352.01,352.81,352.01,352.81,4917.0,352.01,352.81,352.01,352.81,4917.0
2025-05-12 13:40:00,352.67,353.07,352.63,352.65,4780.0,352.67,353.07,352.63,352.65,4780.0
2025-05-12 13:50:00,352.65,352.81,352.48,352.7,5684.0,352.65,352.81,352.48,352.7,5684.0
2025-05-12 14:00:00,352.7,353.48,352.7,353.48,6373.0,352.7,353.48,352.7,353.48,6373.0
2025-05-12 14:10:00,353.35,353.54,353.15,353.5,5233.0,353.35,353.54,353.15,353.5,5233.0
2025-05-12 14:20:00,353.28,353.28,352.95,352.95,1602.0,353.28,353.28,352.95,352.95,1602.0
2025-05-12 14:30:00,353.21,353.51,353.21,353.4,8891.0,353.21,353.51,353.21,353.4,8891.0
2025-05-12 14:40:00,353.4,353.8,353.17,353.17,5236.0,353.4,353.8,353.17,353.17,5236.0
2025-05-12 14:50:00,353.07,353.38,352.9,353.27,15833.0,353.07,353.38,352.9,353.27,15833.0
2025-05-12 15:00:00,353.41,353.75,353.28,353.68,5243.0,353.41,353.75,353.28,353.68,5243.0
2025-05-12 15:10:00,353.61,353.69,353.29,353.55,7301.0,353.61,353.69,353.29,353.55,7301.0
2025-05-12 15:20:00,353.55,354.47,353.55,354.12,6184.0,353.55,354.47,353.55,354.12,6184.0
2025-05-12 15:30:00,354.04,354.07,353.42,353.49,12843.0,354.04,354.07,353.42,353.49,12843.0
2025-05-12 15:40:00,353.42,353.64,352.93,353.13,27984.0,353.42,353.64,352.93,353.13,27984.0
2025-05-12 15:50:00,353.25,354.03,353.12,353.77,151543.0,353.25,354.03,353.12,353.77,151543.0
2025-05-13 09:30:00,357.09,360.17,355.58,359.09,48488.0,357.09,360.17,355.58,359.09,48488.0
2025-05-13 09:40:00,359.77,360.22,358.45,358.81,18174.0,359.77,360.22,358.45,358.81,18174.0
2025-05-13 09:50:00,358.25,358.84,357.98,358.0,15849.0,358.25,358.84,357.98,358.0,15849.0
2025-05-13 10:00:00,358.01,359.05,357.86,358.89,22217.0,358.01,359.05,357.86,358.89,22217.0
2025-05-13 10:10:00,358.96,359.62,358.59,359.46,12790.0,358.96,359.62,358.59,359.46,12790.0
2025-05-13 10:20:00,359.5,359.51,358.14,358.14,16736.0,359.5,359.51,358.14,358.14,16736.0
2025-05-13 10:30:00,358.09,358.38,356.88,357.21,23397.0,358.09,358.38,356.88,357.21,23397.0
2025-05-13 10:40:00,357.46,357.92,357.09,357.88,10363.0,357.46,357.92,357.09,357.88,10363.0
2025-05-13 10:50:00,357.88,358.28,357.31,357.31,9201.0,357.88,358.28,357.31,357.31,9201.0
2025-05-13 11:00:00,357.31,357.83,357.24,357.3,8362.0,357.31,357.83,357.24,357.3,8362.0
2025-05-13 11:10:00,357.3,357.57,356.89,357.23,23387.0,357.3,357.57,356.89,357.23,23387.0
2025-05-13 11:20:00,357.15,357.53,356.99,356.99,27349.0,357.15,357.53,356.99,356.99,27349.0
2025-05-13 11:30:00,357.0,357.6,356.98,357.38,20248.0,357.0,357.6,356.98,357.38,20248.0
2025-05-13 11:40:00,357.31,357.43,356.75,356.9,8836.0,357.31,357.43,356.75,356.9,8836.0
2025-05-13 11:50:00,356.85,356.85,356.37,356.72,4856.0,356.85,356.85,356.37,356.72,4856.0
2025-05-13 12:00:00,356.57,356.96,356.35,356.35,6930.0,356.57,356.96,356.35,356.35,6930.0
2025-05-13 12:10:00,356.06,356.4,355.75,355.86,3656.0,356.06,356.4,355.75,355.86,3656.0
2025-05-13 12:20:00,355.79,356.22,355.78,356.14,5139.0,355.79,356.22,355.78,356.14,5139.0
2025-05-13 12:30:00,356.32,356.5,355.87,355.87,6079.0,356.32,356.5,355.87,355.87,6079.0
2025-05-13 12:40:00,355.65,355.9,355.53,355.56,4960.0,355.65,355.9,355.53,355.56,4960.0
2025-05-13 12:50:00,355.56,355.98,355.23,355.98,5159.0,355.56,355.98,355.23,355.98,5159.0
2025-05-13 13:00:00,355.99,356.09,355.66,355.78,4342.0,355.99,356.09,355.66,355.78,4342.0
2025-05-13 13:10:00,355.69,356.45,355.55,356.41,2718.0,355.69,356.45,355.55,356.41,2718.0
2025-05-13 13:20:00,356.43,356.87,356.42,356.68,4263.0,356.43,356.87,356.42,356.68,4263.0
2025-05-13 13:30:00,356.5,357.4,356.5,357.05,5526.0,356.5,357.4,356.5,357.05,5526.0
2025-05-13 13:40:00,356.85,357.21,356.85,357.04,3260.0,356.85,357.21,356.85,357.04,3260.0
2025-05-13 13:50:00,357.04,357.04,356.77,356.89,4993.0,357.04,357.04,356.77,356.89,4993.0
2025-05-13 14:00:00,356.9,357.06,356.45,356.45,5397.0,356.9,357.06,356.45,356.45,5397.0
2025-05-13 14:10:00,356.77,356.79,356.23,356.38,3351.0,356.77,356.79,356.23,356.38,3351.0
2025-05-13 14:20:00,356.27,356.55,356.02,356.02,4952.0,356.27,356.55,356.02,356.02,4952.0
2025-05-13 14:30:00,355.91,356.31,355.9,356.3,3102.0,355.91,356.31,355.9,356.3,3102.0
2025-05-13 14:40:00,356.08,356.47,355.83,356.28,5582.0,356.08,356.47,355.83,356.28,5582.0
2025-05-13 14:50:00,356.28,356.44,355.98,356.38,6259.0,356.28,356.44,355.98,356.38,6259.0
2025-05-13 15:00:00,356.31,356.44,355.86,355.88,4787.0,356.31,356.44,355.86,355.88,4787.0
2025-05-13 15:10:00,355.93,356.23,355.83,355.92,6596.0,355.93,356.23,355.83,355.92,6596.0
2025-05-13 15:20:00,355.92,356.06,355.62,355.83,14845.0,355.92,356.06,355.62,355.83,14845.0
2025-05-13 15:30:00,355.83,356.64,355.83,356.41,12206.0,355.83,356.64,355.83,356.41,12206.0
2025-05-13 15:40:00,356.35,356.54,355.92,356.13,14583.0,356.35,356.54,355.92,356.13,14583.0
2025-05-13 15:50:00,355.85,355.87,354.91,354.99,111716.0,355.85,355.87,354.91,354.99,111716.0
2025-05-14 09:30:00,355.29,355.62,353.0,354.51,18204.0,355.29,355.62,353.0,354.51,18204.0
2025-05-14 09:40:00,354.45,354.45,351.75,352.08,6617.0,354.45,354.45,351.75,352.08,6617.0
2025-05-14 09:50:00,351.81,351.81,349.32,349.8,16387.0,351.81,351.81,349.32,349.8,16387.0
2025-05-14 10:00:00,349.99,350.37,347.48,348.09,45805.0,349.99,350.37,347.48,348.09,45805.0
2025-05-14 10:10:00,347.97,349.07,347.85,348.82,7996.0,347.97,349.07,347.85,348.82,7996.0
2025-05-14 10:20:00,349.04,349.91,348.82,349.34,47759.0,349.04,349.91,348.82,349.34,47759.0
2025-05-14 10:30:00,349.49,349.73,349.08,349.5,11442.0,349.49,349.73,349.08,349.5,11442.0
2025-05-14 10:40:00,349.63,350.24,348.33,348.81,22676.0,349.63,350.24,348.33,348.81,22676.0
2025-05-14 10:50:00,348.94,348.94,348.23,348.57,13951.0,348.94,348.94,348.23,348.57,13951.0
2025-05-14 11:00:00,348.45,348.53,347.42,348.26,26412.0,348.45,348.53,347.42,348.26,26412.0
2025-05-14 11:10:00,348.57,348.83,348.13,348.83,15093.0,348.57,348.83,348.13,348.83,15093.0
2025-05-14 11:20:00,348.84,349.86,348.83,349.76,19269.0,348.84,349.86,348.83,349.76,19269.0
2025-05-14 11:30:00,349.76,350.62,349.63,350.54,16103.0,349.76,350.62,349.63,350.54,16103.0
2025-05-14 11:40:00,350.61,350.67,350.15,350.15,10294.0,350.61,350.67,350.15,350.15,10294.0
2025-05-14 11:50:00,350.35,350.68,350.18,350.47,5137.0,350.35,350.68,350.18,350.47,5137.0
2025-05-14 12:00:00,350.53,350.95,350.49,350.55,7020.0,350.53,350.95,350.49,350.55,7020.0
2025-05-14 12:10:00,350.65,350.65,350.05,350.55,5316.0,350.65,350.65,350.05,350.55,5316.0
2025-05-14 12:20:00,350.56,350.63,350.1,350.63,3626.0,350.56,350.63,350.1,350.63,3626.0
2025-05-14 12:30:00,350.42,350.74,350.21,350.21,4517.0,350.42,350.74,350.21,350.21,4517.0
2025-05-14 12:40:00,350.21,350.58,349.86,350.56,4659.0,350.21,350.58,349.86,350.56,4659.0
2025-05-14 12:50:00,350.56,351.3,350.56,351.09,3096.0,350.56,351.3,350.56,351.09,3096.0
2025-05-14 13:00:00,351.1,351.1,350.53,350.85,5801.0,351.1,351.1,350.53,350.85,5801.0
2025-05-14 13:10:00,350.85,351.05,350.48,350.67,4376.0,350.85,351.05,350.48,350.67,4376.0
2025-05-14 13:20:00,350.59,351.22,350.4,351.21,7139.0,350.59,351.22,350.4,351.21,7139.0
2025-05-14 13:30:00,351.23,351.27,350.93,351.26,1681.0,351.23,351.27,350.93,351.26,1681.0
2025-05-14 13:40:00,351.29,351.41,350.71,350.75,7812.0,351.29,351.41,350.71,350.75,7812.0
2025-05-14 13:50:00,350.84,351.63,350.83,351.63,5090.0,350.84,351.63,350.83,351.63,5090.0
2025-05-14 14:00:00,351.68,352.43,351.54,352.43,6440.0,351.68,352.43,351.54,352.43,6440.0
2025-05-14 14:10:00,352.26,352.58,352.18,352.57,4276.0,352.26,352.58,352.18,352.57,4276.0
2025-05-14 14:20:00,352.44,352.61,351.86,352.22,11962.0,352.44,352.61,351.86,352.22,11962.0
2025-05-14 14:30:00,352.22,352.96,352.22,352.74,3735.0,352.22,352.96,352.22,352.74,3735.0
2025-05-14 14:40:00,352.71,353.04,352.43,352.7,5708.0,352.71,353.04,352.43,352.7,5708.0
2025-05-14 14:50:00,352.51,352.56,352.33,352.41,7846.0,352.51,352.56,352.33,352.41,7846.0
2025-05-14 15:00:00,352.41,352.41,351.78,351.8,11228.0,352.41,352.41,351.78,351.8,11228.0
2025-05-14 15:10:00,351.91,352.35,351.78,352.35,11816.0,351.91,352.35,351.78,352.35,11816.0
2025-05-14 15:20:00,352.36,352.53,352.0,352.51,9773.0,352.36,352.53,352.0,352.51,9773.0
2025-05-14 15:30:00,352.56,352.81,352.43,352.52,10791.0,352.56,352.81,352.43,352.52,10791.0
2025-05-14 15:40:00,352.5,353.01,352.43,352.6,8016.0,352.5,353.01,352.43,352.6,8016.0
2025-05-14 15:50:00,352.8,352.9,351.41,352.06,129133.0,352.8,352.9,351.41,352.06,129133.0
2025-05-15 09:30:00,353.15,355.93,353.15,355.28,19290.0,353.15,355.93,353.15,355.28,19290.0
2025-05-15 09:40:00,355.49,356.56,354.91,356.36,8196.0,355.49,356.56,354.91,356.36,8196.0
2025-05-15 09:50:00,356.37,356.64,355.46,355.49,15790.0,356.37,356.64,355.46,355.49,15790.0
2025-05-15 10:00:00,355.86,357.21,355.7,356.3,20686.0,355.86,357.21,355.7,356.3,20686.0
2025-05-15 10:10:00,355.84,356.32,355.67,355.76,7721.0,355.84,356.32,355.67,355.76,7721.0
2025-05-15 10:20:00,355.9,356.29,355.54,356.01,7074.0,355.9,356.29,355.54,356.01,7074.0
2025-05-15 10:30:00,356.13,356.47,355.87,356.26,29818.0,356.13,356.47,355.87,356.26,29818.0
2025-05-15 10:40:00,356.44,356.55,355.19,355.43,12061.0,356.44,356.55,355.19,355.43,12061.0
2025-05-15 10:50:00,355.55,355.92,355.23,355.43,2527.0,355.55,355.92,355.23,355.43,2527.0
2025-05-15 11:00:00,355.53,356.21,355.41,356.11,8270.0,355.53,356.21,355.41,356.11,8270.0
2025-05-15 11:10:00,355.83,356.13,355.6,356.06,5178.0,355.83,356.13,355.6,356.06,5178.0
2025-05-15 11:20:00,355.97,356.24,355.75,355.99,10800.0,355.97,356.24,355.75,355.99,10800.0
2025-05-15 11:30:00,355.99,356.28,355.71,356.23,7342.0,355.99,356.28,355.71,356.23,7342.0
2025-05-15 11:40:00,356.13,356.16,355.86,355.86,6324.0,356.13,356.16,355.86,355.86,6324.0
2025-05-15 11:50:00,355.77,356.72,355.77,356.72,13768.0,355.77,356.72,355.77,356.72,13768.0
2025-05-15 12:00:00,356.58,357.56,356.55,357.56,5477.0,356.58,357.56,356.55,357.56,5477.0
2025-05-15 12:10:00,357.53,357.56,356.67,356.67,5171.0,357.53,357.56,356.67,356.67,5171.0
2025-05-15 12:20:00,356.56,356.91,356.4,356.44,4706.0,356.56,356.91,356.4,356.44,4706.0
2025-05-15 12:30:00,356.44,356.44,355.67,355.74,5991.0,356.44,356.44,355.67,355.74,5991.0
2025-05-15 12:40:00,355.82,356.29,355.74,356.16,4594.0,355.82,356.29,355.74,356.16,4594.0
2025-05-15 12:50:00,356.18,356.34,355.9,356.07,3311.0,356.18,356.34,355.9,356.07,3311.0
2025-05-15 13:00:00,356.16,356.26,355.93,355.96,7710.0,356.16,356.26,355.93,355.96,7710.0
2025-05-15 13:10:00,355.96,356.72,355.95,356.69,13437.0,355.96,356.72,355.95,356.69,13437.0
2025-05-15 13:20:00,356.69,357.0,356.5,356.5,2806.0,356.69,357.0,356.5,356.5,2806.0
2025-05-15 13:30:00,356.69,356.7,356.3,356.43,9004.0,356.69,356.7,356.3,356.43,9004.0
2025-05-15 13:40:00,356.46,357.09,356.46,356.86,5528.0,356.46,357.09,356.46,356.86,5528.0
2025-05-15 13:50:00,357.01,357.01,356.44,356.65,6273.0,357.01,357.01,356.44,356.65,6273.0
2025-05-15 14:00:00,356.65,357.1,356.47,357.1,7580.0,356.65,357.1,356.47,357.1,7580.0
2025-05-15 14:10:00,357.08,357.67,357.01,357.63,3776.0,357.08,357.67,357.01,357.63,3776.0
2025-05-15 14:20:00,357.62,357.75,357.36,357.74,5331.0,357.62,357.75,357.36,357.74,5331.0
2025-05-15 14:30:00,357.67,358.06,357.67,357.89,4999.0,357.67,358.06,357.67,357.89,4999.0
2025-05-15 14:40:00,357.9,357.92,357.54,357.62,8387.0,357.9,357.92,357.54,357.62,8387.0
2025-05-15 14:50:00,357.71,357.9,357.38,357.38,16162.0,357.71,357.9,357.38,357.38,16162.0
2025-05-15 15:00:00,357.38,357.66,357.24,357.57,15590.0,357.38,357.66,357.24,357.57,15590.0
2025-05-15 15:10:00,357.5,358.0,357.44,357.84,6403.0,357.5,358.0,357.44,357.84,6403.0
2025-05-15 15:20:00,357.84,358.08,357.67,357.99,12409.0,357.84,358.08,357.67,357.99,12409.0
2025-05-15 15:30:00,357.8,358.21,357.69,358.02,15050.0,357.8,358.21,357.69,358.02,15050.0
2025-05-15 15:40:00,357.9,358.61,357.77,358.11,25310.0,357.9,358.61,357.77,358.11,25310.0
2025-05-15 15:50:00,358.11,358.99,358.04,358.58,60440.0,358.11,358.99,358.04,358.58,60440.0
2025-05-16 09:30:00,358.53,359.45,357.89,358.46,56968.0,358.53,359.45,357.89,358.46,56968.0
2025-05-16 09:40:00,358.66,360.0,358.66,359.66,22575.0,358.66,360.0,358.66,359.66,22575.0
2025-05-16 09:50:00,359.66,360.0,359.12,359.31,7319.0,359.66,360.0,359.12,359.31,7319.0
2025-05-16 10:00:00,359.4,359.41,358.09,358.13,4104.0,359.4,359.41,358.09,358.13,4104.0
2025-05-16 10:10:00,357.72,358.33,357.7,358.06,5814.0,357.72,358.33,357.7,358.06,5814.0
2025-05-16 10:20:00,358.06,358.81,357.96,358.63,6857.0,358.06,358.81,357.96,358.63,6857.0
2025-05-16 10:30:00,358.64,359.11,358.64,358.97,12750.0,358.64,359.11,358.64,358.97,12750.0
2025-05-16 10:40:00,358.97,359.54,358.76,359.39,18518.0,358.97,359.54,358.76,359.39,18518.0
2025-05-16 10:50:00,359.14,359.8,359.14,359.18,9509.0,359.14,359.8,359.14,359.18,9509.0
2025-05-16 11:00:00,359.13,359.54,359.01,359.11,8856.0,359.13,359.54,359.01,359.11,8856.0
2025-05-16 11:10:00,359.02,359.43,358.9,359.28,7366.0,359.02,359.43,358.9,359.28,7366.0
2025-05-16 11:20:00,359.38,359.71,359.22,359.5,9417.0,359.38,359.71,359.22,359.5,9417.0
2025-05-16 11:30:00,359.46,359.9,359.27,359.72,5853.0,359.46,359.9,359.27,359.72,5853.0
2025-05-16 11:40:00,359.58,359.66,358.82,359.11,6155.0,359.58,359.66,358.82,359.11,6155.0
2025-05-16 11:50:00,359.2,359.9,359.12,359.61,7381.0,359.2,359.9,359.12,359.61,7381.0
2025-05-16 12:00:00,359.66,359.9,359.48,359.67,11397.0,359.66,359.9,359.48,359.67,11397.0
2025-05-16 12:10:00,359.87,360.69,359.84,360.52,17781.0,359.87,360.69,359.84,360.52,17781.0
2025-05-16 12:20:00,360.63,360.99,360.5,360.98,2570.0,360.63,360.99,360.5,360.98,2570.0
2025-05-16 12:30:00,360.96,361.24,360.74,361.03,10289.0,360.96,361.24,360.74,361.03,10289.0
2025-05-16 12:40:00,361.03,361.03,360.18,360.18,6829.0,361.03,361.03,360.18,360.18,6829.0
2025-05-16 12:50:00,360.16,360.89,360.1,360.89,7100.0,360.16,360.89,360.1,360.89,7100.0
2025-05-16 13:00:00,360.93,361.51,360.93,361.25,3814.0,360.93,361.51,360.93,361.25,3814.0
2025-05-16 13:10:00,361.14,361.62,361.14,361.29,9729.0,361.14,361.62,361.14,361.29,9729.0
2025-05-16 13:20:00,361.2,361.46,361.18,361.46,4117.0,361.2,361.46,361.18,361.46,4117.0
2025-05-16 13:30:00,361.5,361.66,361.26,361.48,8578.0,361.5,361.66,361.26,361.48,8578.0
2025-05-16 13:40:00,361.57,361.82,361.38,361.74,4821.0,361.57,361.82,361.38,361.74,4821.0
2025-05-16 13:50:00,361.69,361.94,361.63,361.75,3597.0,361.69,361.94,361.63,361.75,3597.0
2025-05-16 14:00:00,361.67,361.85,361.38,361.38,6015.0,361.67,361.85,361.38,361.38,6015.0
2025-05-16 14:10:00,361.35,361.58,361.27,361.47,5574.0,361.35,361.58,361.27,361.47,5574.0
2025-05-16 14:20:00,361.45,361.68,361.45,361.54,6585.0,361.45,361.68,361.45,361.54,6585.0
2025-05-16 14:30:00,361.68,361.84,361.61,361.71,6319.0,361.68,361.84,361.61,361.71,6319.0
2025-05-16 14:40:00,361.77,361.89,361.59,361.66,5926.0,361.77,361.89,361.59,361.66,5926.0
2025-05-16 14:50:00,361.57,361.66,361.35,361.45,9601.0,361.57,361.66,361.35,361.45,9601.0
2025-05-16 15:00:00,361.56,361.75,361.35,361.55,5735.0,361.56,361.75,361.35,361.55,5735.0
2025-05-16 15:10:00,361.59,361.98,361.56,361.9,11497.0,361.59,361.98,361.56,361.9,11497.0
2025-05-16 15:20:00,361.85,361.86,361.5,361.71,13919.0,361.85,361.86,361.5,361.71,13919.0
2025-05-16 15:30:00,361.69,361.94,361.49,361.81,9315.0,361.69,361.94,361.49,361.81,9315.0
2025-05-16 15:40:00,361.7,362.05,361.55,361.86,25524.0,361.7,362.05,361.55,361.86,25524.0
2025-05-16 15:50:00,361.86,362.27,361.76,362.12,56130.0,361.86,362.27,361.76,362.12,56130.0
2025-05-19 09:30:00,361.61,364.12,361.27,362.06,14724.0,361.61,364.12,361.27,362.06,14724.0
2025-05-19 09:40:00,361.79,363.18,361.68,362.44,9478.0,361.79,363.18,361.68,362.44,9478.0
2025-05-19 09:50:00,362.47,362.47,361.69,361.83,2666.0,362.47,362.47,361.69,361.83,2666.0
2025-05-19 10:00:00,361.82,362.1,360.6,360.8,8673.0,361.82,362.1,360.6,360.8,8673.0
2025-05-19 10:10:00,360.93,361.07,360.3,361.01,11482.0,360.93,361.07,360.3,361.01,11482.0
2025-05-19 10:20:00,361.01,361.13,360.52,361.02,6483.0,361.01,361.13,360.52,361.02,6483.0
2025-05-19 10:30:00,361.25,361.63,361.25,361.5,2944.0,361.25,361.63,361.25,361.5,2944.0
2025-05-19 10:40:00,361.86,362.08,361.74,361.89,1478.0,361.86,362.08,361.74,361.89,1478.0
2025-05-19 10:50:00,361.81,362.06,361.59,361.78,7233.0,361.81,362.06,361.59,361.78,7233.0
2025-05-19 11:00:00,361.77,362.38,361.76,362.38,2887.0,361.77,362.38,361.76,362.38,2887.0
2025-05-19 11:10:00,362.47,362.51,362.13,362.5,3384.0,362.47,362.51,362.13,362.5,3384.0
2025-05-19 11:20:00,362.44,362.75,362.3,362.31,7038.0,362.44,362.75,362.3,362.31,7038.0
2025-05-19 11:30:00,362.36,362.59,362.16,362.31,3169.0,362.36,362.59,362.16,362.31,3169.0
2025-05-19 11:40:00,362.36,363.04,362.36,362.98,2571.0,362.36,363.04,362.36,362.98,2571.0
2025-05-19 11:50:00,362.84,362.95,362.58,362.65,4782.0,362.84,362.95,362.58,362.65,4782.0
2025-05-19 12:00:00,362.6,362.62,362.16,362.48,3873.0,362.6,362.62,362.16,362.48,3873.0
2025-05-19 12:10:00,362.48,362.73,362.39,362.64,5415.0,362.48,362.73,362.39,362.64,5415.0
2025-05-19 12:20:00,362.83,363.23,362.83,363.05,3275.0,362.83,363.23,362.83,363.05,3275.0
2025-05-19 12:30:00,362.95,363.09,362.77,363.09,3901.0,362.95,363.09,362.77,363.09,3901.0
2025-05-19 12:40:00,362.84,363.23,362.84,363.21,2599.0,362.84,363.23,362.84,363.21,2599.0
2025-05-19 12:50:00,363.09,363.28,362.9,363.06,5720.0,363.09,363.28,362.9,363.06,5720.0
2025-05-19 13:00:00,363.15,363.5,363.12,363.38,4357.0,363.15,363.5,363.12,363.38,4357.0
2025-05-19 13:10:00,363.52,363.81,363.34,363.6,8511.0,363.52,363.81,363.34,363.6,8511.0
2025-05-19 13:20:00,363.74,364.0,363.45,363.9,6460.0,363.74,364.0,363.45,363.9,6460.0
2025-05-19 13:30:00,364.0,364.29,363.96,364.25,7082.0,364.0,364.29,363.96,364.25,7082.0
2025-05-19 13:40:00,364.33,364.33,363.95,364.26,5230.0,364.33,364.33,363.95,364.26,5230.0
2025-05-19 13:50:00,364.11,364.11,363.7,363.84,3422.0,364.11,364.11,363.7,363.84,3422.0
2025-05-19 14:00:00,363.95,364.02,363.48,364.0,17512.0,363.95,364.02,363.48,364.0,17512.0
2025-05-19 14:10:00,363.93,364.61,363.87,364.61,26416.0,363.93,364.61,363.87,364.61,26416.0
2025-05-19 14:20:00,364.32,365.13,364.31,364.84,81672.0,364.32,365.13,364.31,364.84,81672.0
2025-05-19 14:30:00,364.85,365.25,364.8,365.14,14918.0,364.85,365.25,364.8,365.14,14918.0
2025-05-19 14:40:00,365.0,365.31,364.83,365.17,33637.0,365.0,365.31,364.83,365.17,33637.0
2025-05-19 14:50:00,365.1,365.15,364.23,364.5,70605.0,365.1,365.15,364.23,364.5,70605.0
2025-05-19 15:00:00,364.49,364.5,363.98,364.11,6236.0,364.49,364.5,363.98,364.11,6236.0
2025-05-19 15:10:00,364.21,364.27,363.82,363.82,8235.0,364.21,364.27,363.82,363.82,8235.0
2025-05-19 15:20:00,363.81,364.03,363.54,363.85,13018.0,363.81,364.03,363.54,363.85,13018.0
2025-05-19 15:30:00,363.87,364.13,363.69,364.09,11621.0,363.87,364.13,363.69,364.09,11621.0
2025-05-19 15:40:00,364.01,364.27,363.92,364.15,14395.0,364.01,364.27,363.92,364.15,14395.0
2025-05-19 15:50:00,364.08,365.06,364.07,364.82,87565.0,364.08,365.06,364.07,364.82,87565.0
2025-05-20 09:30:00,364.67,364.67,363.26,363.93,16563.0,364.67,364.67,363.26,363.93,16563.0
2025-05-20 09:40:00,363.93,364.53,363.33,363.82,4676.0,363.93,364.53,363.33,363.82,4676.0
2025-05-20 09:50:00,363.92,364.8,363.92,364.22,12092.0,363.92,364.8,363.92,364.22,12092.0
2025-05-20 10:00:00,364.19,364.27,363.3,363.74,4679.0,364.19,364.27,363.3,363.74,4679.0
2025-05-20 10:10:00,363.46,363.46,362.41,363.0,3917.0,363.46,363.46,362.41,363.0,3917.0
2025-05-20 10:20:00,363.13,363.32,362.74,362.83,1879.0,363.13,363.32,362.74,362.83,1879.0
2025-05-20 10:30:00,363.06,363.45,362.88,363.45,2873.0,363.06,363.45,362.88,363.45,2873.0
2025-05-20 10:40:00,363.45,363.97,363.45,363.73,49718.0,363.45,363.97,363.45,363.73,49718.0
2025-05-20 10:50:00,363.79,363.79,363.32,363.43,8165.0,363.79,363.79,363.32,363.43,8165.0
2025-05-20 11:00:00,363.16,363.22,362.96,363.09,2517.0,363.16,363.22,362.96,363.09,2517.0
2025-05-20 11:10:00,363.02,363.45,363.01,363.17,1335.0,363.02,363.45,363.01,363.17,1335.0
2025-05-20 11:20:00,363.23,363.26,363.17,363.25,4158.0,363.23,363.26,363.17,363.25,4158.0
2025-05-20 11:30:00,363.36,363.59,362.98,363.09,12310.0,363.36,363.59,362.98,363.09,12310.0
2025-05-20 11:40:00,362.79,363.03,362.57,362.74,5243.0,362.79,363.03,362.57,362.74,5243.0
2025-05-20 11:50:00,362.76,362.98,362.73,362.93,1705.0,362.76,362.98,362.73,362.93,1705.0
2025-05-20 12:00:00,362.77,362.77,362.35,362.35,2800.0,362.77,362.77,362.35,362.35,2800.0
2025-05-20 12:10:00,362.3,362.34,361.93,362.12,3589.0,362.3,362.34,361.93,362.12,3589.0
2025-05-20 12:20:00,362.16,362.47,361.98,361.98,7250.0,362.16,362.47,361.98,361.98,7250.0
2025-05-20 12:30:00,362.0,362.0,361.92,361.92,1500.0,362.0,362.0,361.92,361.92,1500.0
2025-05-20 12:40:00,362.0,362.56,362.0,362.43,4290.0,362.0,362.56,362.0,362.43,4290.0
2025-05-20 12:50:00,362.26,362.65,362.26,362.65,836.0,362.26,362.65,362.26,362.65,836.0
2025-05-20 13:00:00,362.56,362.91,362.55,362.91,4396.0,362.56,362.91,362.55,362.91,4396.0
2025-05-20 13:10:00,362.99,363.35,362.99,363.35,3892.0,362.99,363.35,362.99,363.35,3892.0
2025-05-20 13:20:00,363.24,363.26,362.67,362.85,11424.0,363.24,363.26,362.67,362.85,11424.0
2025-05-20 13:30:00,362.85,363.26,362.79,363.26,1900.0,362.85,363.26,362.79,363.26,1900.0
2025-05-20 13:40:00,363.01,363.21,362.95,362.95,2100.0,363.01,363.21,362.95,362.95,2100.0
2025-05-20 13:50:00,362.9,363.15,362.72,362.94,3050.0,362.9,363.15,362.72,362.94,3050.0
2025-05-20 14:00:00,362.97,363.1,362.84,363.0,2099.0,362.97,363.1,362.84,363.0,2099.0
2025-05-20 14:10:00,363.11,363.17,362.94,363.05,3503.0,363.11,363.17,362.94,363.05,3503.0
2025-05-20 14:20:00,362.94,362.94,362.08,362.45,7272.0,362.94,362.94,362.08,362.45,7272.0
2025-05-20 14:30:00,362.33,362.34,361.98,362.34,5145.0,362.33,362.34,361.98,362.34,5145.0
2025-05-20 14:40:00,362.22,362.43,362.03,362.18,2600.0,362.22,362.43,362.03,362.18,2600.0
2025-05-20 14:50:00,362.32,362.46,361.96,362.28,3770.0,362.32,362.46,361.96,362.28,3770.0
2025-05-20 15:00:00,362.22,362.34,361.87,362.22,5018.0,362.22,362.34,361.87,362.22,5018.0
2025-05-20 15:10:00,362.36,362.42,362.14,362.25,8000.0,362.36,362.42,362.14,362.25,8000.0
2025-05-20 15:20:00,362.32,362.7,362.32,362.44,4188.0,362.32,362.7,362.32,362.44,4188.0
2025-05-20 15:30:00,362.38,362.91,362.38,362.82,4808.0,362.38,362.91,362.38,362.82,4808.0
2025-05-20 15:40:00,362.77,362.92,362.42,362.5,9158.0,362.77,362.92,362.42,362.5,9158.0
2025-05-20 15:50:00,362.35,363.15,362.12,362.4,78610.0,362.35,363.15,362.12,362.4,78610.0
2025-05-21 09:30:00,361.11,362.0,359.02,361.41,12274.0,361.11,362.0,359.02,361.41,12274.0
2025-05-21 09:40:00,360.52,361.33,360.52,361.08,5401.0,360.52,361.33,360.52,361.08,5401.0
2025-05-21 09:50:00,361.0,361.32,360.6,361.26,15009.0,361.0,361.32,360.6,361.26,15009.0
2025-05-21 10:00:00,361.44,362.17,361.29,361.6,4490.0,361.44,362.17,361.29,361.6,4490.0
2025-05-21 10:10:00,361.61,361.93,361.5,361.66,3188.0,361.61,361.93,361.5,361.66,3188.0
2025-05-21 10:20:00,361.87,362.21,360.97,360.97,4647.0,361.87,362.21,360.97,360.97,4647.0
2025-05-21 10:30:00,361.1,361.1,360.55,360.78,2064.0,361.1,361.1,360.55,360.78,2064.0
2025-05-21 10:40:00,360.56,360.8,359.89,359.9,15545.0,360.56,360.8,359.89,359.9,15545.0
2025-05-21 10:50:00,359.89,360.24,359.84,360.24,1950.0,359.89,360.24,359.84,360.24,1950.0
2025-05-21 11:00:00,360.21,360.66,360.05,360.66,5282.0,360.21,360.66,360.05,360.66,5282.0
2025-05-21 11:10:00,360.63,361.28,360.62,360.7,6783.0,360.63,361.28,360.62,360.7,6783.0
2025-05-21 11:20:00,360.73,360.86,360.49,360.69,3863.0,360.73,360.86,360.49,360.69,3863.0
2025-05-21 11:30:00,360.69,360.9,360.38,360.4,6881.0,360.69,360.9,360.38,360.4,6881.0
2025-05-21 11:40:00,360.75,361.01,360.37,360.62,8133.0,360.75,361.01,360.37,360.62,8133.0
2025-05-21 11:50:00,360.62,361.07,360.41,360.93,6406.0,360.62,361.07,360.41,360.93,6406.0
2025-05-21 12:00:00,360.92,360.93,360.63,360.9,3277.0,360.92,360.93,360.63,360.9,3277.0
2025-05-21 12:10:00,360.93,361.21,360.63,361.21,2459.0,360.93,361.21,360.63,361.21,2459.0
2025-05-21 12:20:00,361.23,361.31,360.8,360.8,2609.0,361.23,361.31,360.8,360.8,2609.0
2025-05-21 12:30:00,360.85,361.02,360.85,360.97,843.0,360.85,361.02,360.85,360.97,843.0
2025-05-21 12:40:00,361.07,361.33,361.07,361.33,2705.0,361.07,361.33,361.07,361.33,2705.0
2025-05-21 12:50:00,361.22,361.4,361.02,361.02,2364.0,361.22,361.4,361.02,361.02,2364.0
2025-05-21 13:00:00,360.96,360.96,360.68,360.85,17729.0,360.96,360.96,360.68,360.85,17729.0
2025-05-21 13:10:00,360.71,360.71,359.25,359.49,19432.0,360.71,360.71,359.25,359.49,19432.0
2025-05-21 13:20:00,359.46,359.46,358.03,358.11,15063.0,359.46,359.46,358.03,358.11,15063.0
2025-05-21 13:30:00,357.74,359.04,357.68,359.04,18128.0,357.74,359.04,357.68,359.04,18128.0
2025-05-21 13:40:00,358.93,358.93,358.47,358.54,22916.0,358.93,358.93,358.47,358.54,22916.0
2025-05-21 13:50:00,358.61,358.61,357.81,357.97,15492.0,358.61,358.61,357.81,357.97,15492.0
2025-05-21 14:00:00,357.84,358.33,357.34,357.97,5727.0,357.84,358.33,357.34,357.97,5727.0
2025-05-21 14:10:00,358.15,358.28,357.79,358.03,5428.0,358.15,358.28,357.79,358.03,5428.0
2025-05-21 14:20:00,357.87,358.15,357.69,357.9,2936.0,357.87,358.15,357.69,357.9,2936.0
2025-05-21 14:30:00,357.94,358.36,357.76,358.1,7523.0,357.94,358.36,357.76,358.1,7523.0
2025-05-21 14:40:00,358.16,358.32,357.63,357.63,5998.0,358.16,358.32,357.63,357.63,5998.0
2025-05-21 14:50:00,357.41,357.78,357.41,357.72,5423.0,357.41,357.78,357.41,357.72,5423.0
2025-05-21 15:00:00,357.67,358.01,357.55,357.56,3880.0,357.67,358.01,357.55,357.56,3880.0
2025-05-21 15:10:00,357.56,358.16,357.55,357.93,8268.0,357.56,358.16,357.55,357.93,8268.0
2025-05-21 15:20:00,357.93,358.01,357.68,357.71,10889.0,357.93,358.01,357.68,357.71,10889.0
2025-05-21 15:30:00,357.77,358.16,357.57,358.16,6514.0,357.77,358.16,357.57,358.16,6514.0
2025-05-21 15:40:00,357.95,358.41,357.91,357.97,14597.0,357.95,358.41,357.91,357.97,14597.0
2025-05-21 15:50:00,357.83,358.54,357.71,358.04,103797.0,357.83,358.54,357.71,358.04,103797.0
2025-05-22 09:30:00,357.23,358.43,356.26,357.29,12989.0,357.23,358.43,356.26,357.29,12989.0
2025-05-22 09:40:00,356.92,357.37,356.41,356.42,4255.0,356.92,357.37,356.41,356.42,4255.0
2025-05-22 09:50:00,356.5,356.88,355.98,356.2,6210.0,356.5,356.88,355.98,356.2,6210.0
2025-05-22 10:00:00,356.31,356.55,355.04,355.04,10330.0,356.31,356.55,355.04,355.04,10330.0
2025-05-22 10:10:00,355.04,355.04,353.97,354.79,3717.0,355.04,355.04,353.97,354.79,3717.0
2025-05-22 10:20:00,354.58,354.9,354.04,354.07,15269.0,354.58,354.9,354.04,354.07,15269.0
2025-05-22 10:30:00,354.06,354.31,352.85,353.44,9818.0,354.06,354.31,352.85,353.44,9818.0
2025-05-22 10:40:00,353.05,354.04,353.05,353.71,2763.0,353.05,354.04,353.05,353.71,2763.0
2025-05-22 10:50:00,353.71,354.74,353.37,354.32,38335.0,353.71,354.74,353.37,354.32,38335.0
2025-05-22 11:00:00,354.29,354.74,354.29,354.69,4317.0,354.29,354.74,354.29,354.69,4317.0
2025-05-22 11:10:00,354.49,354.73,354.16,354.17,3489.0,354.49,354.73,354.16,354.17,3489.0
2025-05-22 11:20:00,354.17,354.91,354.16,354.44,3540.0,354.17,354.91,354.16,354.44,3540.0
2025-05-22 11:30:00,354.61,356.05,354.6,355.6,5838.0,354.61,356.05,354.6,355.6,5838.0
2025-05-22 11:40:00,355.71,355.95,355.31,355.31,3986.0,355.71,355.95,355.31,355.31,3986.0
2025-05-22 11:50:00,355.38,355.86,355.38,355.61,3507.0,355.38,355.86,355.38,355.61,3507.0
2025-05-22 12:00:00,355.55,355.94,355.33,355.56,4760.0,355.55,355.94,355.33,355.56,4760.0
2025-05-22 12:10:00,355.79,355.96,355.43,355.43,4355.0,355.79,355.96,355.43,355.43,4355.0
2025-05-22 12:20:00,355.38,355.42,355.19,355.19,1650.0,355.38,355.42,355.19,355.19,1650.0
2025-05-22 12:30:00,355.39,355.71,355.12,355.38,3936.0,355.39,355.71,355.12,355.38,3936.0
2025-05-22 12:40:00,355.28,355.61,354.81,354.81,2623.0,355.28,355.61,354.81,354.81,2623.0
2025-05-22 12:50:00,354.98,354.98,354.66,354.69,1724.0,354.98,354.98,354.66,354.69,1724.0
2025-05-22 13:00:00,354.46,354.61,354.37,354.38,994.0,354.46,354.61,354.37,354.38,994.0
2025-05-22 13:10:00,354.23,355.09,354.23,355.09,3812.0,354.23,355.09,354.23,355.09,3812.0
2025-05-22 13:20:00,355.0,355.96,355.0,355.83,2100.0,355.0,355.96,355.0,355.83,2100.0
2025-05-22 13:30:00,355.87,356.01,355.72,355.72,941.0,355.87,356.01,355.72,355.72,941.0
2025-05-22 13:40:00,355.86,356.04,355.66,355.76,2708.0,355.86,356.04,355.66,355.76,2708.0
2025-05-22 13:50:00,355.95,355.96,355.63,355.76,1974.0,355.95,355.96,355.63,355.76,1974.0
2025-05-22 14:00:00,355.81,356.09,355.62,356.09,2983.0,355.81,356.09,355.62,356.09,2983.0
2025-05-22 14:10:00,355.86,356.09,355.65,355.65,5858.0,355.86,356.09,355.65,355.65,5858.0
2025-05-22 14:20:00,355.86,356.11,355.61,356.11,4954.0,355.86,356.11,355.61,356.11,4954.0
2025-05-22 14:30:00,356.06,356.23,355.78,355.84,4438.0,356.06,356.23,355.78,355.84,4438.0
2025-05-22 14:40:00,355.84,355.84,355.52,355.66,400.0,355.84,355.84,355.52,355.66,400.0
2025-05-22 14:50:00,355.73,356.42,355.62,356.35,5930.0,355.73,356.42,355.62,356.35,5930.0
2025-05-22 15:00:00,356.47,356.57,356.14,356.14,4490.0,356.47,356.57,356.14,356.14,4490.0
2025-05-22 15:10:00,356.11,356.41,356.11,356.28,3352.0,356.11,356.41,356.11,356.28,3352.0
2025-05-22 15:20:00,356.21,356.75,356.08,356.61,21230.0,356.21,356.75,356.08,356.61,21230.0
2025-05-22 15:30:00,356.51,356.63,355.84,356.63,22107.0,356.51,356.63,355.84,356.63,22107.0
2025-05-22 15:40:00,356.55,356.58,356.11,356.49,30755.0,356.55,356.58,356.11,356.49,30755.0
2025-05-22 15:50:00,356.42,356.66,355.15,355.36,73793.0,356.42,356.66,355.15,355.36,73793.0
2025-05-23 09:30:00,355.39,356.19,353.96,354.52,20979.0,355.39,356.19,353.96,354.52,20979.0
2025-05-23 09:40:00,353.44,354.37,353.43,353.84,3348.0,353.44,354.37,353.43,353.84,3348.0
2025-05-23 09:50:00,353.79,353.79,351.89,352.84,8554.0,353.79,353.79,351.89,352.84,8554.0
2025-05-23 10:00:00,352.76,353.33,352.52,352.72,7540.0,352.76,353.33,352.52,352.72,7540.0
2025-05-23 10:10:00,352.9,353.65,352.9,353.14,8270.0,352.9,353.65,352.9,353.14,8270.0
2025-05-23 10:20:00,353.16,354.06,353.05,353.34,8022.0,353.16,354.06,353.05,353.34,8022.0
2025-05-23 10:30:00,353.67,354.22,353.66,354.19,4206.0,353.67,354.22,353.66,354.19,4206.0
2025-05-23 10:40:00,354.11,354.67,354.11,354.56,3789.0,354.11,354.67,354.11,354.56,3789.0
2025-05-23 10:50:00,354.33,354.73,354.06,354.26,3629.0,354.33,354.73,354.06,354.26,3629.0
2025-05-23 11:00:00,354.46,354.79,354.16,354.52,5130.0,354.46,354.79,354.16,354.52,5130.0
2025-05-23 11:10:00,354.72,355.07,354.41,355.07,3344.0,354.72,355.07,354.41,355.07,3344.0
2025-05-23 11:20:00,355.28,355.49,354.98,355.28,2533.0,355.28,355.49,354.98,355.28,2533.0
2025-05-23 11:30:00,355.08,356.02,355.08,355.94,8317.0,355.08,356.02,355.08,355.94,8317.0
2025-05-23 11:40:00,355.92,355.99,355.3,355.4,10680.0,355.92,355.99,355.3,355.4,10680.0
2025-05-23 11:50:00,355.4,355.4,354.8,354.96,2142.0,355.4,355.4,354.8,354.96,2142.0
2025-05-23 12:00:00,354.89,355.05,354.39,354.56,4464.0,354.89,355.05,354.39,354.56,4464.0
2025-05-23 12:10:00,354.56,354.66,354.21,354.24,4192.0,354.56,354.66,354.21,354.24,4192.0
2025-05-23 12:20:00,354.21,355.07,354.21,354.9,5436.0,354.21,355.07,354.21,354.9,5436.0
2025-05-23 12:30:00,354.8,354.82,354.16,354.69,4167.0,354.8,354.82,354.16,354.69,4167.0
2025-05-23 12:40:00,354.69,354.92,354.58,354.92,3544.0,354.69,354.92,354.58,354.92,3544.0
2025-05-23 12:50:00,355.09,355.09,354.41,354.63,4886.0,355.09,355.09,354.41,354.63,4886.0
2025-05-23 13:00:00,354.58,354.73,354.27,354.67,3267.0,354.58,354.73,354.27,354.67,3267.0
2025-05-23 13:10:00,354.49,355.08,354.49,354.88,8263.0,354.49,355.08,354.49,354.88,8263.0
2025-05-23 13:20:00,354.98,355.69,354.94,355.69,19664.0,354.98,355.69,354.94,355.69,19664.0
2025-05-23 13:30:00,355.61,355.76,355.45,355.61,11659.0,355.61,355.76,355.45,355.61,11659.0
2025-05-23 13:40:00,355.5,356.14,355.5,356.14,9115.0,355.5,356.14,355.5,356.14,9115.0
2025-05-23 13:50:00,356.01,356.42,355.8,356.39,16933.0,356.01,356.42,355.8,356.39,16933.0
2025-05-23 14:00:00,356.41,356.76,356.38,356.63,5532.0,356.41,356.76,356.38,356.63,5532.0
2025-05-23 14:10:00,356.56,356.93,356.53,356.53,6512.0,356.56,356.93,356.53,356.53,6512.0
2025-05-23 14:20:00,356.54,356.89,356.3,356.6,13369.0,356.54,356.89,356.3,356.6,13369.0
2025-05-23 14:30:00,356.61,356.78,356.39,356.39,5410.0,356.61,356.78,356.39,356.39,5410.0
2025-05-23 14:40:00,356.22,356.59,356.22,356.59,5180.0,356.22,356.59,356.22,356.59,5180.0
2025-05-23 14:50:00,356.46,356.8,356.45,356.6,8269.0,356.46,356.8,356.45,356.6,8269.0
2025-05-23 15:00:00,356.51,356.97,356.51,356.86,6988.0,356.51,356.97,356.51,356.86,6988.0
2025-05-23 15:10:00,356.86,357.14,356.75,356.75,7590.0,356.86,357.14,356.75,356.75,7590.0
2025-05-23 15:20:00,356.7,356.7,355.99,355.99,8246.0,356.7,356.7,355.99,355.99,8246.0
2025-05-23 15:30:00,356.14,356.87,356.12,356.87,9741.0,356.14,356.87,356.12,356.87,9741.0
2025-05-23 15:40:00,356.8,357.26,356.65,356.66,18807.0,356.8,357.26,356.65,356.66,18807.0
2025-05-23 15:50:00,356.65,357.28,356.18,356.54,69944.0,356.65,357.28,356.18,356.54,69944.0
2025-05-27 09:30:00,359.87,359.87,357.2,358.95,25188.0,359.87,359.87,357.2,358.95,25188.0
2025-05-27 09:40:00,359.28,360.27,359.04,359.87,8570.0,359.28,360.27,359.04,359.87,8570.0
2025-05-27 09:50:00,360.21,360.83,359.79,359.79,5536.0,360.21,360.83,359.79,359.79,5536.0
2025-05-27 10:00:00,359.83,360.22,359.73,359.89,15049.0,359.83,360.22,359.73,359.89,15049.0
2025-05-27 10:10:00,359.83,360.52,359.75,360.46,9449.0,359.83,360.52,359.75,360.46,9449.0
2025-05-27 10:20:00,360.47,362.2,360.46,362.2,18604.0,360.47,362.2,360.46,362.2,18604.0
2025-05-27 10:30:00,362.13,362.82,362.12,362.62,22699.0,362.13,362.82,362.12,362.62,22699.0
2025-05-27 10:40:00,362.62,363.67,362.41,363.67,8781.0,362.62,363.67,362.41,363.67,8781.0
2025-05-27 10:50:00,363.34,363.86,363.3,363.47,8799.0,363.34,363.86,363.3,363.47,8799.0
2025-05-27 11:00:00,363.33,363.33,361.8,361.97,5971.0,363.33,363.33,361.8,361.97,5971.0
2025-05-27 11:10:00,361.97,362.72,361.92,362.63,12118.0,361.97,362.72,361.92,362.63,12118.0
2025-05-27 11:20:00,362.76,363.4,362.64,363.35,16086.0,362.76,363.4,362.64,363.35,16086.0
2025-05-27 11:30:00,363.29,364.37,363.26,364.22,11241.0,363.29,364.37,363.26,364.22,11241.0
2025-05-27 11:40:00,364.22,364.81,363.99,364.6,12678.0,364.22,364.81,363.99,364.6,12678.0
2025-05-27 11:50:00,364.6,364.77,364.24,364.24,9374.0,364.6,364.77,364.24,364.24,9374.0
2025-05-27 12:00:00,364.45,365.32,364.33,365.18,14860.0,364.45,365.32,364.33,365.18,14860.0
2025-05-27 12:10:00,365.03,365.06,364.34,364.63,8819.0,365.03,365.06,364.34,364.63,8819.0
2025-05-27 12:20:00,364.72,364.79,364.62,364.72,9800.0,364.72,364.79,364.62,364.72,9800.0
2025-05-27 12:30:00,364.85,365.46,364.76,365.46,7313.0,364.85,365.46,364.76,365.46,7313.0
2025-05-27 12:40:00,365.8,365.85,365.29,365.29,3927.0,365.8,365.85,365.29,365.29,3927.0
2025-05-27 12:50:00,365.19,365.19,364.7,365.01,10580.0,365.19,365.19,364.7,365.01,10580.0
2025-05-27 13:00:00,365.02,365.46,365.0,365.34,5330.0,365.02,365.46,365.0,365.34,5330.0
2025-05-27 13:10:00,365.19,365.55,365.06,365.06,7944.0,365.19,365.55,365.06,365.06,7944.0
2025-05-27 13:20:00,365.28,365.4,365.14,365.4,2297.0,365.28,365.4,365.14,365.4,2297.0
2025-05-27 13:30:00,365.4,365.82,365.21,365.82,3557.0,365.4,365.82,365.21,365.82,3557.0
2025-05-27 13:40:00,365.69,365.82,365.48,365.7,5184.0,365.69,365.82,365.48,365.7,5184.0
2025-05-27 13:50:00,365.72,366.18,365.71,366.16,3364.0,365.72,366.18,365.71,366.16,3364.0
2025-05-27 14:00:00,366.16,366.23,365.62,365.62,15420.0,366.16,366.23,365.62,365.62,15420.0
2025-05-27 14:10:00,365.65,366.16,365.55,365.91,8920.0,365.65,366.16,365.55,365.91,8920.0
2025-05-27 14:20:00,365.81,366.0,365.41,365.45,5603.0,365.81,366.0,365.41,365.45,5603.0
2025-05-27 14:30:00,365.46,365.68,365.39,365.43,5555.0,365.46,365.68,365.39,365.43,5555.0
2025-05-27 14:40:00,365.33,365.64,365.21,365.48,5186.0,365.33,365.64,365.21,365.48,5186.0
2025-05-27 14:50:00,365.3,365.41,364.93,364.94,8399.0,365.3,365.41,364.93,364.94,8399.0
2025-05-27 15:00:00,364.95,365.31,364.9,365.17,3982.0,364.95,365.31,364.9,365.17,3982.0
2025-05-27 15:10:00,365.15,365.44,365.15,365.42,12551.0,365.15,365.44,365.15,365.42,12551.0
2025-05-27 15:20:00,365.38,365.49,365.22,365.29,12013.0,365.38,365.49,365.22,365.29,12013.0
2025-05-27 15:30:00,365.29,365.67,365.09,365.59,25110.0,365.29,365.67,365.09,365.59,25110.0
2025-05-27 15:40:00,365.65,365.7,364.88,364.96,21845.0,365.65,365.7,364.88,364.96,21845.0
2025-05-27 15:50:00,364.96,365.41,364.73,365.18,73263.0,364.96,365.41,364.73,365.18,73263.0
2025-05-28 09:30:00,363.52,365.2,363.28,364.39,14523.0,363.52,365.2,363.28,364.39,14523.0
2025-05-28 09:40:00,364.38,366.14,364.0,364.93,8579.0,364.38,366.14,364.0,364.93,8579.0
2025-05-28 09:50:00,364.9,364.98,364.0,364.46,8361.0,364.9,364.98,364.0,364.46,8361.0
2025-05-28 10:00:00,364.41,364.41,363.32,363.97,4823.0,364.41,364.41,363.32,363.97,4823.0
2025-05-28 10:10:00,363.63,363.81,363.07,363.37,2283.0,363.63,363.81,363.07,363.37,2283.0
2025-05-28 10:20:00,363.31,364.14,363.31,363.74,4094.0,363.31,364.14,363.31,363.74,4094.0
2025-05-28 10:30:00,363.83,363.91,362.97,362.98,2557.0,363.83,363.91,362.97,362.98,2557.0
2025-05-28 10:40:00,362.78,362.99,362.7,362.91,1350.0,362.78,362.99,362.7,362.91,1350.0
2025-05-28 10:50:00,362.85,362.9,362.42,362.77,3614.0,362.85,362.9,362.42,362.77,3614.0
2025-05-28 11:00:00,362.71,362.78,362.34,362.44,2969.0,362.71,362.78,362.34,362.44,2969.0
2025-05-28 11:10:00,362.41,362.65,362.04,362.38,2940.0,362.41,362.65,362.04,362.38,2940.0
2025-05-28 11:20:00,362.54,362.67,362.33,362.66,2502.0,362.54,362.67,362.33,362.66,2502.0
2025-05-28 11:30:00,362.48,362.57,361.97,362.15,4711.0,362.48,362.57,361.97,362.15,4711.0
2025-05-28 11:40:00,362.33,362.42,361.95,362.42,2184.0,362.33,362.42,361.95,362.42,2184.0
2025-05-28 11:50:00,362.48,362.52,362.37,362.45,1125.0,362.48,362.52,362.37,362.45,1125.0
2025-05-28 12:00:00,362.55,362.55,361.87,362.51,8317.0,362.55,362.55,361.87,362.51,8317.0
2025-05-28 12:10:00,362.48,362.55,362.26,362.51,4241.0,362.48,362.55,362.26,362.51,4241.0
2025-05-28 12:20:00,362.35,362.35,362.05,362.07,1918.0,362.35,362.35,362.05,362.07,1918.0
2025-05-28 12:30:00,362.0,362.5,361.88,362.5,3842.0,362.0,362.5,361.88,362.5,3842.0
2025-05-28 12:40:00,362.48,362.95,362.47,362.95,3408.0,362.48,362.95,362.47,362.95,3408.0
2025-05-28 12:50:00,362.73,362.73,362.33,362.44,1600.0,362.73,362.73,362.33,362.44,1600.0
2025-05-28 13:00:00,362.31,362.67,362.27,362.54,3073.0,362.31,362.67,362.27,362.54,3073.0
2025-05-28 13:10:00,362.55,362.77,362.55,362.68,2410.0,362.55,362.77,362.55,362.68,2410.0
2025-05-28 13:20:00,362.55,362.55,362.09,362.16,1611.0,362.55,362.55,362.09,362.16,1611.0
2025-05-28 13:30:00,362.01,362.14,361.81,361.82,3118.0,362.01,362.14,361.81,361.82,3118.0
2025-05-28 13:40:00,361.77,361.97,361.65,361.97,5157.0,361.77,361.97,361.65,361.97,5157.0
2025-05-28 13:50:00,361.93,362.2,361.8,361.95,3591.0,361.93,362.2,361.8,361.95,3591.0
2025-05-28 14:00:00,362.04,362.08,361.81,362.0,5123.0,362.04,362.08,361.81,362.0,5123.0
2025-05-28 14:10:00,361.99,362.02,361.82,361.83,1187.0,361.99,362.02,361.82,361.83,1187.0
2025-05-28 14:20:00,361.82,362.17,361.75,362.17,5357.0,361.82,362.17,361.75,362.17,5357.0
2025-05-28 14:30:00,362.17,362.33,361.9,361.9,4898.0,362.17,362.33,361.9,361.9,4898.0
2025-05-28 14:40:00,362.02,362.02,361.77,361.84,6392.0,362.02,362.02,361.77,361.84,6392.0
2025-05-28 14:50:00,361.88,362.01,361.23,362.01,12296.0,361.88,362.01,361.23,362.01,12296.0
2025-05-28 15:00:00,361.95,362.3,361.82,362.08,4546.0,361.95,362.3,361.82,362.08,4546.0
2025-05-28 15:10:00,362.08,362.3,361.66,361.97,10320.0,362.08,362.3,361.66,361.97,10320.0
2025-05-28 15:20:00,361.96,361.96,361.65,361.74,5868.0,361.96,361.96,361.65,361.74,5868.0
2025-05-28 15:30:00,361.74,361.96,361.46,361.72,16324.0,361.74,361.96,361.46,361.72,16324.0
2025-05-28 15:40:00,361.73,362.05,361.58,361.58,25224.0,361.73,362.05,361.58,361.58,25224.0
2025-05-28 15:50:00,361.42,361.72,360.77,361.31,76732.0,361.42,361.72,360.77,361.31,76732.0
2025-05-29 09:30:00,360.74,362.1,359.26,361.59,15585.0,360.74,362.1,359.26,361.59,15585.0
2025-05-29 09:40:00,361.85,362.89,361.31,362.89,2604.0,361.85,362.89,361.31,362.89,2604.0
2025-05-29 09:50:00,362.24,362.93,362.01,362.93,3387.0,362.24,362.93,362.01,362.93,3387.0
2025-05-29 10:00:00,362.87,363.59,362.58,363.54,5407.0,362.87,363.59,362.58,363.54,5407.0
2025-05-29 10:10:00,363.9,364.02,363.03,363.24,3578.0,363.9,364.02,363.03,363.24,3578.0
2025-05-29 10:20:00,363.28,363.92,363.28,363.92,1622.0,363.28,363.92,363.28,363.92,1622.0
2025-05-29 10:30:00,363.84,364.25,363.6,363.91,10651.0,363.84,364.25,363.6,363.91,10651.0
2025-05-29 10:40:00,363.91,364.07,363.7,363.75,9172.0,363.91,364.07,363.7,363.75,9172.0
2025-05-29 10:50:00,363.75,363.75,363.34,363.52,6404.0,363.75,363.75,363.34,363.52,6404.0
2025-05-29 11:00:00,363.52,363.69,363.08,363.69,7422.0,363.52,363.69,363.08,363.69,7422.0
2025-05-29 11:10:00,363.9,364.21,363.63,363.79,4154.0,363.9,364.21,363.63,363.79,4154.0
2025-05-29 11:20:00,363.93,364.48,363.9,364.43,4714.0,363.93,364.48,363.9,364.43,4714.0
2025-05-29 11:30:00,364.33,364.33,363.55,363.61,7087.0,364.33,364.33,363.55,363.61,7087.0
2025-05-29 11:40:00,363.59,363.87,363.37,363.42,3038.0,363.59,363.87,363.37,363.42,3038.0
2025-05-29 11:50:00,363.53,364.03,363.21,363.34,9867.0,363.53,364.03,363.21,363.34,9867.0
2025-05-29 12:00:00,363.28,363.6,362.9,363.59,4012.0,363.28,363.6,362.9,363.59,4012.0
2025-05-29 12:10:00,363.62,364.38,363.62,364.38,1318.0,363.62,364.38,363.62,364.38,1318.0
2025-05-29 12:20:00,364.37,364.37,363.89,363.9,1537.0,364.37,364.37,363.89,363.9,1537.0
2025-05-29 12:30:00,364.02,364.24,363.89,363.98,2707.0,364.02,364.24,363.89,363.98,2707.0
2025-05-29 12:40:00,364.0,364.64,364.0,364.59,7526.0,364.0,364.64,364.0,364.59,7526.0
2025-05-29 12:50:00,364.54,365.03,364.5,365.02,3347.0,364.54,365.03,364.5,365.02,3347.0
2025-05-29 13:00:00,364.98,365.33,364.85,364.99,6592.0,364.98,365.33,364.85,364.99,6592.0
2025-05-29 13:10:00,364.98,365.22,364.85,365.08,22839.0,364.98,365.22,364.85,365.08,22839.0
2025-05-29 13:20:00,365.27,365.44,365.12,365.12,3532.0,365.27,365.44,365.12,365.12,3532.0
2025-05-29 13:30:00,365.34,365.48,365.02,365.48,3836.0,365.34,365.48,365.02,365.48,3836.0
2025-05-29 13:40:00,365.31,365.79,365.3,365.79,1729.0,365.31,365.79,365.3,365.79,1729.0
2025-05-29 13:50:00,365.81,366.09,365.7,366.07,10382.0,365.81,366.09,365.7,366.07,10382.0
2025-05-29 14:00:00,366.07,366.23,366.01,366.02,4500.0,366.07,366.23,366.01,366.02,4500.0
2025-05-29 14:10:00,366.02,366.08,365.75,365.81,9922.0,366.02,366.08,365.75,365.81,9922.0
2025-05-29 14:20:00,365.73,366.17,365.73,365.94,4383.0,365.73,366.17,365.73,365.94,4383.0
2025-05-29 14:30:00,365.94,366.16,365.83,365.99,1970.0,365.94,366.16,365.83,365.99,1970.0
2025-05-29 14:40:00,365.99,366.33,365.96,366.0,6692.0,365.99,366.33,365.96,366.0,6692.0
2025-05-29 14:50:00,366.05,366.08,365.61,365.81,10858.0,366.05,366.08,365.61,365.81,10858.0
2025-05-29 15:00:00,365.81,365.95,365.52,365.55,7554.0,365.81,365.95,365.52,365.55,7554.0
2025-05-29 15:10:00,365.55,365.78,365.49,365.77,16756.0,365.55,365.78,365.49,365.77,16756.0
2025-05-29 15:20:00,365.75,365.84,365.61,365.72,11792.0,365.75,365.84,365.61,365.72,11792.0
2025-05-29 15:30:00,365.79,366.0,365.61,365.72,17829.0,365.79,366.0,365.61,365.72,17829.0
2025-05-29 15:40:00,365.8,366.75,365.77,366.5,41313.0,365.8,366.75,365.77,366.5,41313.0
2025-05-29 15:50:00,366.66,366.92,366.3,366.9,95561.0,366.66,366.92,366.3,366.9,95561.0
2025-05-30 09:30:00,366.68,368.26,365.54,368.09,30157.0,366.68,368.26,365.54,368.09,30157.0
2025-05-30 09:40:00,367.97,369.0,367.97,368.24,14577.0,367.97,369.0,367.97,368.24,14577.0
2025-05-30 09:50:00,368.24,369.47,367.82,369.03,9797.0,368.24,369.47,367.82,369.03,9797.0
2025-05-30 10:00:00,368.94,370.05,368.94,369.77,17402.0,368.94,370.05,368.94,369.77,17402.0
2025-05-30 10:10:00,369.76,370.48,369.44,370.47,7758.0,369.76,370.48,369.44,370.47,7758.0
2025-05-30 10:20:00,370.35,370.88,370.35,370.42,4560.0,370.35,370.88,370.35,370.42,4560.0
2025-05-30 10:30:00,370.41,370.42,369.67,369.81,6207.0,370.41,370.42,369.67,369.81,6207.0
2025-05-30 10:40:00,369.54,369.98,369.22,369.8,8320.0,369.54,369.98,369.22,369.8,8320.0
2025-05-30 10:50:00,369.77,370.39,369.69,369.75,24941.0,369.77,370.39,369.69,369.75,24941.0
2025-05-30 11:00:00,369.75,369.84,369.38,369.61,4538.0,369.75,369.84,369.38,369.61,4538.0
2025-05-30 11:10:00,369.66,370.28,369.54,370.07,7886.0,369.66,370.28,369.54,370.07,7886.0
2025-05-30 11:20:00,370.22,370.91,370.22,370.9,9242.0,370.22,370.91,370.22,370.9,9242.0
2025-05-30 11:30:00,370.8,371.04,370.64,370.94,10854.0,370.8,371.04,370.64,370.94,10854.0
2025-05-30 11:40:00,371.07,371.08,370.33,370.46,20123.0,371.07,371.08,370.33,370.46,20123.0
2025-05-30 11:50:00,370.46,370.63,369.73,370.12,18435.0,370.46,370.63,369.73,370.12,18435.0
2025-05-30 12:00:00,369.97,370.34,369.74,370.29,18541.0,369.97,370.34,369.74,370.29,18541.0
2025-05-30 12:10:00,370.38,370.79,370.07,370.07,5792.0,370.38,370.79,370.07,370.07,5792.0
2025-05-30 12:20:00,370.08,370.36,369.95,370.01,9016.0,370.08,370.36,369.95,370.01,9016.0
2025-05-30 12:30:00,370.01,370.99,369.63,370.95,11194.0,370.01,370.99,369.63,370.95,11194.0
2025-05-30 12:40:00,371.02,371.2,370.26,370.27,14364.0,371.02,371.2,370.26,370.27,14364.0
2025-05-30 12:50:00,370.27,370.75,370.08,370.42,8897.0,370.27,370.75,370.08,370.42,8897.0
2025-05-30 13:00:00,370.53,370.7,370.42,370.58,7712.0,370.53,370.7,370.42,370.58,7712.0
2025-05-30 13:10:00,370.36,370.76,370.22,370.6,6677.0,370.36,370.76,370.22,370.6,6677.0
2025-05-30 13:20:00,370.71,370.93,370.37,370.93,4562.0,370.71,370.93,370.37,370.93,4562.0
2025-05-30 13:30:00,370.96,371.01,370.39,370.51,5950.0,370.96,371.01,370.39,370.51,5950.0
2025-05-30 13:40:00,370.52,370.79,370.39,370.56,6936.0,370.52,370.79,370.39,370.56,6936.0
2025-05-30 13:50:00,370.74,371.0,370.52,370.52,4596.0,370.74,371.0,370.52,370.52,4596.0
2025-05-30 14:00:00,370.52,371.38,370.52,371.21,7835.0,370.52,371.38,370.52,371.21,7835.0
2025-05-30 14:10:00,371.39,371.69,371.24,371.66,6727.0,371.39,371.69,371.24,371.66,6727.0
2025-05-30 14:20:00,371.65,371.9,371.56,371.64,7485.0,371.65,371.9,371.56,371.64,7485.0
2025-05-30 14:30:00,371.6,371.68,371.21,371.48,9418.0,371.6,371.68,371.21,371.48,9418.0
2025-05-30 14:40:00,371.52,371.76,371.39,371.69,8655.0,371.52,371.76,371.39,371.69,8655.0
2025-05-30 14:50:00,371.7,372.06,371.7,371.92,8800.0,371.7,372.06,371.7,371.92,8800.0
2025-05-30 15:00:00,371.92,372.15,371.86,372.0,16951.0,371.92,372.15,371.86,372.0,16951.0
2025-05-30 15:10:00,371.85,372.62,371.77,372.48,12001.0,371.85,372.62,371.77,372.48,12001.0
2025-05-30 15:20:00,372.44,372.99,372.43,372.76,9966.0,372.44,372.99,372.43,372.76,9966.0
2025-05-30 15:30:00,372.79,372.89,372.28,372.33,21821.0,372.79,372.89,372.28,372.33,21821.0
2025-05-30 15:40:00,372.34,372.38,371.63,371.71,33089.0,372.34,372.38,371.63,371.71,33089.0
2025-05-30 15:50:00,371.64,372.9,371.63,371.9,123007.0,371.64,372.9,371.63,371.9,123007.0
2025-06-02 09:30:00,368.06,370.96,367.94,370.31,31675.0,368.06,370.96,367.94,370.31,31675.0
2025-06-02 09:40:00,370.21,372.71,370.08,372.31,8380.0,370.21,372.71,370.08,372.31,8380.0
2025-06-02 09:50:00,372.5,372.5,370.0,370.47,10440.0,372.5,372.5,370.0,370.47,10440.0
2025-06-02 10:00:00,370.4,371.27,369.83,371.1,16613.0,370.4,371.27,369.83,371.1,16613.0
2025-06-02 10:10:00,371.24,372.19,371.24,372.18,5567.0,371.24,372.19,371.24,372.18,5567.0
2025-06-02 10:20:00,372.02,373.27,372.02,372.88,6576.0,372.02,373.27,372.02,372.88,6576.0
2025-06-02 10:30:00,373.19,373.85,372.94,373.49,9990.0,373.19,373.85,372.94,373.49,9990.0
2025-06-02 10:40:00,373.52,373.6,373.08,373.38,6050.0,373.52,373.6,373.08,373.38,6050.0
2025-06-02 10:50:00,373.16,373.73,372.8,372.8,9449.0,373.16,373.73,372.8,372.8,9449.0
2025-06-02 11:00:00,372.54,372.61,372.12,372.48,9700.0,372.54,372.61,372.12,372.48,9700.0
2025-06-02 11:10:00,372.51,372.89,372.01,372.1,6192.0,372.51,372.89,372.01,372.1,6192.0
2025-06-02 11:20:00,372.09,372.27,371.71,371.97,3775.0,372.09,372.27,371.71,371.97,3775.0
2025-06-02 11:30:00,371.87,372.11,371.74,372.1,3627.0,371.87,372.11,371.74,372.1,3627.0
2025-06-02 11:40:00,372.02,372.46,372.02,372.44,2102.0,372.02,372.46,372.02,372.44,2102.0
2025-06-02 11:50:00,372.45,372.99,372.31,372.99,6043.0,372.45,372.99,372.31,372.99,6043.0
2025-06-02 12:00:00,372.92,372.92,372.02,372.1,1554.0,372.92,372.92,372.02,372.1,1554.0
2025-06-02 12:10:00,372.02,372.25,371.58,371.81,12221.0,372.02,372.25,371.58,371.81,12221.0
2025-06-02 12:20:00,371.57,371.89,371.47,371.86,40359.0,371.57,371.89,371.47,371.86,40359.0
2025-06-02 12:30:00,371.85,371.99,371.57,371.57,4404.0,371.85,371.99,371.57,371.57,4404.0
2025-06-02 12:40:00,371.68,371.72,371.26,371.26,6545.0,371.68,371.72,371.26,371.26,6545.0
2025-06-02 12:50:00,371.38,372.1,371.34,371.97,4037.0,371.38,372.1,371.34,371.97,4037.0
2025-06-02 13:00:00,372.02,372.36,371.86,372.19,15512.0,372.02,372.36,371.86,372.19,15512.0
2025-06-02 13:10:00,372.18,372.26,371.87,371.93,3178.0,372.18,372.26,371.87,371.93,3178.0
2025-06-02 13:20:00,371.94,372.5,371.94,372.18,45339.0,371.94,372.5,371.94,372.18,45339.0
2025-06-02 13:30:00,372.18,372.33,372.16,372.31,6725.0,372.18,372.33,372.16,372.31,6725.0
2025-06-02 13:40:00,372.31,372.31,371.76,371.76,3959.0,372.31,372.31,371.76,371.76,3959.0
2025-06-02 13:50:00,371.64,372.11,371.63,371.95,12925.0,371.64,372.11,371.63,371.95,12925.0
2025-06-02 14:00:00,372.02,372.15,371.89,372.06,16736.0,372.02,372.15,371.89,372.06,16736.0
2025-06-02 14:10:00,372.23,373.24,372.23,373.24,4680.0,372.23,373.24,372.23,373.24,4680.0
2025-06-02 14:20:00,373.23,373.73,373.23,373.6,3812.0,373.23,373.73,373.23,373.6,3812.0
2025-06-02 14:30:00,373.6,373.92,373.59,373.92,11238.0,373.6,373.92,373.59,373.92,11238.0
2025-06-02 14:40:00,373.91,374.31,373.8,374.12,16789.0,373.91,374.31,373.8,374.12,16789.0
2025-06-02 14:50:00,374.22,374.37,374.04,374.25,4389.0,374.22,374.37,374.04,374.25,4389.0
2025-06-02 15:00:00,374.25,374.6,374.19,374.54,2949.0,374.25,374.6,374.19,374.54,2949.0
2025-06-02 15:10:00,374.56,375.27,374.55,374.88,20040.0,374.56,375.27,374.55,374.88,20040.0
2025-06-02 15:20:00,374.91,375.31,374.91,375.21,16819.0,374.91,375.31,374.91,375.21,16819.0
2025-06-02 15:30:00,375.27,375.54,374.88,375.54,11425.0,375.27,375.54,374.88,375.54,11425.0
2025-06-02 15:40:00,375.47,375.72,375.03,375.09,11834.0,375.47,375.72,375.03,375.09,11834.0
2025-06-02 15:50:00,375.06,376.57,375.01,376.3,121978.0,375.06,376.57,375.01,376.3,121978.0
2025-06-03 09:30:00,377.43,379.91,376.2,379.0,31277.0,377.43,379.91,376.2,379.0,31277.0
2025-06-03 09:40:00,379.06,379.06,376.11,376.23,21051.0,379.06,379.06,376.11,376.23,21051.0
2025-06-03 09:50:00,376.22,376.51,373.3,373.3,11185.0,376.22,376.51,373.3,373.3,11185.0
2025-06-03 10:00:00,373.4,373.45,371.5,372.85,7690.0,373.4,373.45,371.5,372.85,7690.0
2025-06-03 10:10:00,373.03,373.92,373.0,373.42,12598.0,373.03,373.92,373.0,373.42,12598.0
2025-06-03 10:20:00,373.33,374.11,372.97,374.06,6523.0,373.33,374.11,372.97,374.06,6523.0
2025-06-03 10:30:00,374.06,374.06,373.36,373.61,16928.0,374.06,374.06,373.36,373.61,16928.0
2025-06-03 10:40:00,373.61,373.62,372.64,373.38,12776.0,373.61,373.62,372.64,373.38,12776.0
2025-06-03 10:50:00,373.62,373.8,373.34,373.68,3730.0,373.62,373.8,373.34,373.68,3730.0
2025-06-03 11:00:00,373.7,373.7,372.85,373.05,13683.0,373.7,373.7,372.85,373.05,13683.0
2025-06-03 11:10:00,373.11,373.15,372.5,372.98,5111.0,373.11,373.15,372.5,372.98,5111.0
2025-06-03 11:20:00,372.97,373.89,372.88,373.57,6030.0,372.97,373.89,372.88,373.57,6030.0
2025-06-03 11:30:00,373.75,374.2,373.72,374.0,6134.0,373.75,374.2,373.72,374.0,6134.0
2025-06-03 11:40:00,374.48,374.99,374.12,374.96,4184.0,374.48,374.99,374.12,374.96,4184.0
2025-06-03 11:50:00,374.99,375.18,374.57,374.66,6118.0,374.99,375.18,374.57,374.66,6118.0
2025-06-03 12:00:00,374.47,374.57,373.59,373.61,12479.0,374.47,374.57,373.59,373.61,12479.0
2025-06-03 12:10:00,373.61,374.46,373.61,374.43,7204.0,373.61,374.46,373.61,374.43,7204.0
2025-06-03 12:20:00,374.2,374.31,373.97,374.24,4810.0,374.2,374.31,373.97,374.24,4810.0
2025-06-03 12:30:00,374.09,374.21,373.9,374.02,2987.0,374.09,374.21,373.9,374.02,2987.0
2025-06-03 12:40:00,374.02,374.08,373.57,373.58,3718.0,374.02,374.08,373.57,373.58,3718.0
2025-06-03 12:50:00,373.58,374.12,373.45,374.12,6115.0,373.58,374.12,373.45,374.12,6115.0
2025-06-03 13:00:00,374.13,374.5,373.9,374.5,4139.0,374.13,374.5,373.9,374.5,4139.0
2025-06-03 13:10:00,374.38,375.21,374.38,375.07,9806.0,374.38,375.21,374.38,375.07,9806.0
2025-06-03 13:20:00,375.07,375.53,374.65,374.8,5652.0,375.07,375.53,374.65,374.8,5652.0
2025-06-03 13:30:00,374.8,374.92,374.65,374.81,3737.0,374.8,374.92,374.65,374.81,3737.0
2025-06-03 13:40:00,374.95,374.95,374.37,374.44,5223.0,374.95,374.95,374.37,374.44,5223.0
2025-06-03 13:50:00,374.44,374.6,373.93,374.03,5237.0,374.44,374.6,373.93,374.03,5237.0
2025-06-03 14:00:00,373.9,374.24,373.72,374.11,10475.0,373.9,374.24,373.72,374.11,10475.0
2025-06-03 14:10:00,373.88,374.74,373.88,374.74,5006.0,373.88,374.74,373.88,374.74,5006.0
2025-06-03 14:20:00,374.75,374.75,374.16,374.31,11644.0,374.75,374.75,374.16,374.31,11644.0
2025-06-03 14:30:00,374.32,374.61,374.31,374.57,6014.0,374.32,374.61,374.31,374.57,6014.0
2025-06-03 14:40:00,374.6,374.88,374.34,374.34,8033.0,374.6,374.88,374.34,374.34,8033.0
2025-06-03 14:50:00,374.35,374.71,373.73,374.02,68918.0,374.35,374.71,373.73,374.02,68918.0
2025-06-03 15:00:00,373.83,374.5,373.83,374.4,8054.0,373.83,374.5,373.83,374.4,8054.0
2025-06-03 15:10:00,374.37,374.65,374.27,374.27,6111.0,374.37,374.65,374.27,374.27,6111.0
2025-06-03 15:20:00,374.35,374.96,374.19,374.96,10798.0,374.35,374.96,374.19,374.96,10798.0
2025-06-03 15:30:00,374.98,375.45,374.79,375.27,15194.0,374.98,375.45,374.79,375.27,15194.0
2025-06-03 15:40:00,375.31,375.68,375.06,375.16,24065.0,375.31,375.68,375.06,375.16,24065.0
2025-06-03 15:50:00,375.06,375.88,374.46,374.48,137253.0,375.06,375.88,374.46,374.48,137253.0
2025-06-04 09:30:00,374.78,376.17,371.31,371.96,14066.0,374.78,376.17,371.31,371.96,14066.0
2025-06-04 09:40:00,371.36,371.81,370.3,371.81,11697.0,371.36,371.81,370.3,371.81,11697.0
2025-06-04 09:50:00,371.81,373.19,371.4,372.24,9013.0,371.81,373.19,371.4,372.24,9013.0
2025-06-04 10:00:00,373.14,374.01,372.54,373.46,7040.0,373.14,374.01,372.54,373.46,7040.0
2025-06-04 10:10:00,373.33,373.66,372.96,373.25,5794.0,373.33,373.66,372.96,373.25,5794.0
2025-06-04 10:20:00,373.25,373.83,373.11,373.33,5918.0,373.25,373.83,373.11,373.33,5918.0
2025-06-04 10:30:00,373.83,374.38,373.47,374.38,2780.0,373.83,374.38,373.47,374.38,2780.0
2025-06-04 10:40:00,374.33,374.46,374.11,374.24,2967.0,374.33,374.46,374.11,374.24,2967.0
2025-06-04 10:50:00,374.27,374.72,373.64,373.76,7301.0,374.27,374.72,373.64,373.76,7301.0
2025-06-04 11:00:00,373.91,374.01,373.64,374.01,3460.0,373.91,374.01,373.64,374.01,3460.0
2025-06-04 11:10:00,374.07,374.1,373.63,373.81,3872.0,374.07,374.1,373.63,373.81,3872.0
2025-06-04 11:20:00,374.01,374.1,373.98,373.98,2710.0,374.01,374.1,373.98,373.98,2710.0
2025-06-04 11:30:00,374.01,374.41,373.68,373.68,8255.0,374.01,374.41,373.68,373.68,8255.0
2025-06-04 11:40:00,373.51,374.38,373.28,374.38,8093.0,373.51,374.38,373.28,374.38,8093.0
2025-06-04 11:50:00,374.64,374.64,373.91,374.13,2173.0,374.64,374.64,373.91,374.13,2173.0
2025-06-04 12:00:00,373.93,374.02,373.46,373.49,3267.0,373.93,374.02,373.46,373.49,3267.0
2025-06-04 12:10:00,373.28,373.29,372.92,373.1,3758.0,373.28,373.29,372.92,373.1,3758.0
2025-06-04 12:20:00,372.96,373.05,372.8,372.96,3313.0,372.96,373.05,372.8,372.96,3313.0
2025-06-04 12:30:00,373.15,373.91,373.15,373.64,2789.0,373.15,373.91,373.15,373.64,2789.0
2025-06-04 12:40:00,373.69,374.14,373.68,374.14,1689.0,373.69,374.14,373.68,374.14,1689.0
2025-06-04 12:50:00,374.09,374.26,373.79,374.12,2176.0,374.09,374.26,373.79,374.12,2176.0
2025-06-04 13:00:00,374.16,374.38,374.16,374.33,1107.0,374.16,374.38,374.16,374.33,1107.0
2025-06-04 13:10:00,374.54,374.54,374.12,374.25,4694.0,374.54,374.54,374.12,374.25,4694.0
2025-06-04 13:20:00,374.23,374.44,374.11,374.3,2753.0,374.23,374.44,374.11,374.3,2753.0
2025-06-04 13:30:00,374.22,374.3,373.83,373.87,6327.0,374.22,374.3,373.83,373.87,6327.0
2025-06-04 13:40:00,373.85,373.93,373.61,373.71,5930.0,373.85,373.93,373.61,373.71,5930.0
2025-06-04 13:50:00,373.61,373.78,373.1,373.5,5333.0,373.61,373.78,373.1,373.5,5333.0
2025-06-04 14:00:00,373.58,373.69,373.29,373.45,3447.0,373.58,373.69,373.29,373.45,3447.0
2025-06-04 14:10:00,373.42,373.56,373.31,373.56,1801.0,373.42,373.56,373.31,373.56,1801.0
2025-06-04 14:20:00,373.34,373.62,373.1,373.16,6896.0,373.34,373.62,373.1,373.16,6896.0
2025-06-04 14:30:00,373.15,373.15,372.82,372.96,9595.0,373.15,373.15,372.82,372.96,9595.0
2025-06-04 14:40:00,372.96,373.25,372.95,373.22,6453.0,372.96,373.25,372.95,373.22,6453.0
2025-06-04 14:50:00,373.11,373.34,372.9,373.34,9444.0,373.11,373.34,372.9,373.34,9444.0
2025-06-04 15:00:00,373.24,373.6,373.21,373.57,6891.0,373.24,373.6,373.21,373.57,6891.0
2025-06-04 15:10:00,373.6,374.02,373.6,373.89,6481.0,373.6,374.02,373.6,373.89,6481.0
2025-06-04 15:20:00,373.81,373.83,373.4,373.73,11605.0,373.81,373.83,373.4,373.73,11605.0
2025-06-04 15:30:00,373.74,374.04,373.66,374.04,10020.0,373.74,374.04,373.66,374.04,10020.0
2025-06-04 15:40:00,373.97,374.05,373.07,373.08,22590.0,373.97,374.05,373.07,373.08,22590.0
2025-06-04 15:50:00,372.94,373.42,372.61,372.74,83078.0,372.94,373.42,372.61,372.74,83078.0
2025-06-05 09:30:00,372.28,372.3,369.21,371.29,51773.0,372.28,372.3,369.21,371.29,51773.0
2025-06-05 09:40:00,371.26,371.29,370.46,370.63,6315.0,371.26,371.29,370.46,370.63,6315.0
2025-06-05 09:50:00,370.5,371.37,370.38,370.53,71352.0,370.5,371.37,370.38,370.53,71352.0
2025-06-05 10:00:00,370.53,370.62,368.76,369.87,26648.0,370.53,370.62,368.76,369.87,26648.0
2025-06-05 10:10:00,369.49,369.74,369.04,369.04,13502.0,369.49,369.74,369.04,369.04,13502.0
2025-06-05 10:20:00,368.98,368.99,367.54,368.06,13879.0,368.98,368.99,367.54,368.06,13879.0
2025-06-05 10:30:00,368.06,368.38,366.99,367.29,13667.0,368.06,368.38,366.99,367.29,13667.0
2025-06-05 10:40:00,367.29,368.27,367.28,368.27,9056.0,367.29,368.27,367.28,368.27,9056.0
2025-06-05 10:50:00,368.27,369.51,367.84,369.46,4642.0,368.27,369.51,367.84,369.46,4642.0
2025-06-05 11:00:00,369.47,369.71,369.04,369.19,10340.0,369.47,369.71,369.04,369.19,10340.0
2025-06-05 11:10:00,368.86,369.35,368.85,369.21,3540.0,368.86,369.35,368.85,369.21,3540.0
2025-06-05 11:20:00,369.39,369.67,369.39,369.65,2364.0,369.39,369.67,369.39,369.65,2364.0
2025-06-05 11:30:00,369.8,370.31,369.8,370.08,2363.0,369.8,370.31,369.8,370.08,2363.0
2025-06-05 11:40:00,370.03,370.04,369.21,369.33,5731.0,370.03,370.04,369.21,369.33,5731.0
2025-06-05 11:50:00,369.36,369.5,369.16,369.41,4465.0,369.36,369.5,369.16,369.41,4465.0
2025-06-05 12:00:00,369.51,370.37,369.51,370.37,3080.0,369.51,370.37,369.51,370.37,3080.0
2025-06-05 12:10:00,370.43,370.81,370.33,370.71,4471.0,370.43,370.81,370.33,370.71,4471.0
2025-06-05 12:20:00,370.72,370.73,369.53,369.59,7070.0,370.72,370.73,369.53,369.59,7070.0
2025-06-05 12:30:00,369.52,369.9,369.51,369.69,3398.0,369.52,369.9,369.51,369.69,3398.0
2025-06-05 12:40:00,369.81,370.06,369.1,369.37,6837.0,369.81,370.06,369.1,369.37,6837.0
2025-06-05 12:50:00,369.38,369.88,369.36,369.79,5086.0,369.38,369.88,369.36,369.79,5086.0
2025-06-05 13:00:00,369.78,370.17,369.56,369.92,3470.0,369.78,370.17,369.56,369.92,3470.0
2025-06-05 13:10:00,369.96,369.99,369.61,369.98,5874.0,369.96,369.99,369.61,369.98,5874.0
2025-06-05 13:20:00,369.97,370.04,369.58,369.87,5335.0,369.97,370.04,369.58,369.87,5335.0
2025-06-05 13:30:00,370.27,370.68,370.13,370.66,1928.0,370.27,370.68,370.13,370.66,1928.0
2025-06-05 13:40:00,370.66,370.72,370.35,370.63,3566.0,370.66,370.72,370.35,370.63,3566.0
2025-06-05 13:50:00,370.63,370.65,370.35,370.49,4921.0,370.63,370.65,370.35,370.49,4921.0
2025-06-05 14:00:00,370.34,370.51,369.64,369.68,17133.0,370.34,370.51,369.64,369.68,17133.0
2025-06-05 14:10:00,369.72,370.06,369.27,369.85,7585.0,369.72,370.06,369.27,369.85,7585.0
2025-06-05 14:20:00,369.87,370.5,369.77,370.31,3702.0,369.87,370.5,369.77,370.31,3702.0
2025-06-05 14:30:00,370.4,370.54,370.29,370.38,3480.0,370.4,370.54,370.29,370.38,3480.0
2025-06-05 14:40:00,370.41,370.74,370.24,370.63,2478.0,370.41,370.74,370.24,370.63,2478.0
2025-06-05 14:50:00,370.63,370.68,369.73,369.77,15743.0,370.63,370.68,369.73,369.77,15743.0
2025-06-05 15:00:00,369.93,370.51,369.82,370.5,8746.0,369.93,370.51,369.82,370.5,8746.0
2025-06-05 15:10:00,370.56,370.92,369.87,370.0,11532.0,370.56,370.92,369.87,370.0,11532.0
2025-06-05 15:20:00,370.0,370.61,369.99,370.31,12174.0,370.0,370.61,369.99,370.31,12174.0
2025-06-05 15:30:00,370.26,371.14,370.18,371.13,9301.0,370.26,371.14,370.18,371.13,9301.0
2025-06-05 15:40:00,371.13,371.48,370.91,371.34,34052.0,371.13,371.48,370.91,371.34,34052.0
2025-06-05 15:50:00,371.25,371.34,370.03,370.49,111725.0,371.25,371.34,370.03,370.49,111725.0
2025-06-06 09:30:00,372.95,373.16,371.95,373.16,13725.0,372.95,373.16,371.95,373.16,13725.0
2025-06-06 09:40:00,372.96,373.66,372.96,373.66,3041.0,372.96,373.66,372.96,373.66,3041.0
2025-06-06 09:50:00,373.67,374.62,373.62,373.62,7468.0,373.67,374.62,373.62,373.62,7468.0
2025-06-06 10:00:00,373.99,374.14,373.1,373.12,7283.0,373.99,374.14,373.1,373.12,7283.0
2025-06-06 10:10:00,373.35,373.55,371.42,371.64,3641.0,373.35,373.55,371.42,371.64,3641.0
2025-06-06 10:20:00,371.67,373.05,371.66,372.91,11221.0,371.67,373.05,371.66,372.91,11221.0
2025-06-06 10:30:00,372.75,372.75,372.16,372.37,4231.0,372.75,372.75,372.16,372.37,4231.0
2025-06-06 10:40:00,372.31,372.67,372.14,372.28,3191.0,372.31,372.67,372.14,372.28,3191.0
2025-06-06 10:50:00,372.31,372.31,371.82,372.0,3432.0,372.31,372.31,371.82,372.0,3432.0
2025-06-06 11:00:00,372.26,372.39,371.85,372.25,3402.0,372.26,372.39,371.85,372.25,3402.0
2025-06-06 11:10:00,372.55,372.55,371.2,371.23,4393.0,372.55,372.55,371.2,371.23,4393.0
2025-06-06 11:20:00,371.23,371.78,371.19,371.78,2920.0,371.23,371.78,371.19,371.78,2920.0
2025-06-06 11:30:00,371.83,371.93,370.82,370.82,5240.0,371.83,371.93,370.82,370.82,5240.0
2025-06-06 11:40:00,370.91,371.86,370.82,371.86,2855.0,370.91,371.86,370.82,371.86,2855.0
2025-06-06 11:50:00,371.92,372.03,371.29,371.47,8896.0,371.92,372.03,371.29,371.47,8896.0
2025-06-06 12:00:00,371.66,371.87,371.5,371.75,686.0,371.66,371.87,371.5,371.75,686.0
2025-06-06 12:10:00,371.95,371.96,371.66,371.91,2412.0,371.95,371.96,371.66,371.91,2412.0
2025-06-06 12:20:00,371.75,371.97,371.75,371.9,2521.0,371.75,371.97,371.75,371.9,2521.0
2025-06-06 12:30:00,371.74,371.86,371.5,371.5,5711.0,371.74,371.86,371.5,371.5,5711.0
2025-06-06 12:40:00,371.55,371.55,370.72,370.98,2938.0,371.55,371.55,370.72,370.98,2938.0
2025-06-06 12:50:00,370.86,370.86,370.49,370.7,4303.0,370.86,370.86,370.49,370.7,4303.0
2025-06-06 13:00:00,370.5,370.51,370.27,370.27,2815.0,370.5,370.51,370.27,370.27,2815.0
2025-06-06 13:10:00,370.58,370.65,370.03,370.19,4909.0,370.58,370.65,370.03,370.19,4909.0
2025-06-06 13:20:00,370.48,371.0,370.48,370.79,4059.0,370.48,371.0,370.48,370.79,4059.0
2025-06-06 13:30:00,370.76,371.18,370.72,371.18,3923.0,370.76,371.18,370.72,371.18,3923.0
2025-06-06 13:40:00,371.05,371.26,371.05,371.06,3755.0,371.05,371.26,371.05,371.06,3755.0
2025-06-06 13:50:00,371.08,371.17,370.92,370.97,1315.0,371.08,371.17,370.92,370.97,1315.0
2025-06-06 14:00:00,371.06,371.93,371.06,371.79,3659.0,371.06,371.93,371.06,371.79,3659.0
2025-06-06 14:10:00,371.78,372.04,371.78,372.01,1816.0,371.78,372.04,371.78,372.01,1816.0
2025-06-06 14:20:00,371.89,372.08,371.58,371.58,4985.0,371.89,372.08,371.58,371.58,4985.0
2025-06-06 14:30:00,371.67,372.08,371.66,371.91,1300.0,371.67,372.08,371.66,371.91,1300.0
2025-06-06 14:40:00,371.9,371.9,371.61,371.7,3652.0,371.9,371.9,371.61,371.7,3652.0
2025-06-06 14:50:00,371.62,371.66,371.42,371.42,4254.0,371.62,371.66,371.42,371.42,4254.0
2025-06-06 15:00:00,371.4,371.69,371.39,371.49,2792.0,371.4,371.69,371.39,371.49,2792.0
2025-06-06 15:10:00,371.53,371.57,371.12,371.38,6145.0,371.53,371.57,371.12,371.38,6145.0
2025-06-06 15:20:00,371.37,371.45,371.25,371.38,4710.0,371.37,371.45,371.25,371.38,4710.0
2025-06-06 15:30:00,371.36,371.7,371.25,371.25,11125.0,371.36,371.7,371.25,371.25,11125.0
2025-06-06 15:40:00,371.38,371.39,371.03,371.03,5163.0,371.38,371.39,371.03,371.03,5163.0
2025-06-06 15:50:00,371.05,371.47,370.74,371.26,43957.0,371.05,371.47,370.74,371.26,43957.0
2025-06-09 09:30:00,369.5,369.84,357.23,357.8,25671.0,369.5,369.84,357.23,357.8,25671.0
2025-06-09 09:40:00,358.43,359.73,354.34,356.68,87504.0,358.43,359.73,354.34,356.68,87504.0
2025-06-09 09:50:00,356.5,356.68,354.1,356.11,19026.0,356.5,356.68,354.1,356.11,19026.0
2025-06-09 10:00:00,356.55,358.19,355.83,356.48,50456.0,356.55,358.19,355.83,356.48,50456.0
2025-06-09 10:10:00,356.08,357.52,355.0,356.87,34919.0,356.08,357.52,355.0,356.87,34919.0
2025-06-09 10:20:00,356.99,357.23,355.77,356.38,22476.0,356.99,357.23,355.77,356.38,22476.0
2025-06-09 10:30:00,356.43,356.45,352.42,352.88,38153.0,356.43,356.45,352.42,352.88,38153.0
2025-06-09 10:40:00,352.75,353.4,351.58,352.19,37594.0,352.75,353.4,351.58,352.19,37594.0
2025-06-09 10:50:00,352.33,353.25,351.49,352.7,47560.0,352.33,353.25,351.49,352.7,47560.0
2025-06-09 11:00:00,353.04,354.03,352.29,354.03,12712.0,353.04,354.03,352.29,354.03,12712.0
2025-06-09 11:10:00,354.1,355.2,353.88,354.16,24737.0,354.1,355.2,353.88,354.16,24737.0
2025-06-09 11:20:00,354.11,354.55,353.8,354.12,27359.0,354.11,354.55,353.8,354.12,27359.0
2025-06-09 11:30:00,354.32,356.96,354.1,356.56,74972.0,354.32,356.96,354.1,356.56,74972.0
2025-06-09 11:40:00,356.82,358.23,356.19,356.39,68577.0,356.82,358.23,356.19,356.39,68577.0
2025-06-09 11:50:00,356.45,356.68,355.77,356.29,15226.0,356.45,356.68,355.77,356.29,15226.0
2025-06-09 12:00:00,356.17,356.17,355.0,355.49,17488.0,356.17,356.17,355.0,355.49,17488.0
2025-06-09 12:10:00,355.39,355.47,354.06,354.95,20478.0,355.39,355.47,354.06,354.95,20478.0
2025-06-09 12:20:00,354.81,355.11,353.97,354.93,8842.0,354.81,355.11,353.97,354.93,8842.0
2025-06-09 12:30:00,355.16,355.38,354.73,354.79,4815.0,355.16,355.38,354.73,354.79,4815.0
2025-06-09 12:40:00,354.79,354.99,354.64,354.72,5373.0,354.79,354.99,354.64,354.72,5373.0
2025-06-09 12:50:00,354.55,354.86,354.41,354.61,6608.0,354.55,354.86,354.41,354.61,6608.0
2025-06-09 13:00:00,354.6,355.19,354.42,354.85,12377.0,354.6,355.19,354.42,354.85,12377.0
2025-06-09 13:10:00,354.75,355.41,354.62,354.84,8059.0,354.75,355.41,354.62,354.84,8059.0
2025-06-09 13:20:00,354.84,355.01,354.53,354.88,6405.0,354.84,355.01,354.53,354.88,6405.0
2025-06-09 13:30:00,354.78,355.06,354.6,354.77,10263.0,354.78,355.06,354.6,354.77,10263.0
2025-06-09 13:40:00,354.76,355.71,354.44,355.55,9720.0,354.76,355.71,354.44,355.55,9720.0
2025-06-09 13:50:00,355.61,355.61,354.9,355.19,4217.0,355.61,355.61,354.9,355.19,4217.0
2025-06-09 14:00:00,355.23,356.51,354.99,356.51,6597.0,355.23,356.51,354.99,356.51,6597.0
2025-06-09 14:10:00,356.37,356.65,356.27,356.63,6593.0,356.37,356.65,356.27,356.63,6593.0
2025-06-09 14:20:00,356.45,356.56,356.03,356.03,6955.0,356.45,356.56,356.03,356.03,6955.0
2025-06-09 14:30:00,356.18,356.35,356.0,356.28,7987.0,356.18,356.35,356.0,356.28,7987.0
2025-06-09 14:40:00,356.19,356.35,355.99,356.26,5428.0,356.19,356.35,355.99,356.26,5428.0
2025-06-09 14:50:00,356.25,356.53,355.95,356.53,9613.0,356.25,356.53,355.95,356.53,9613.0
2025-06-09 15:00:00,356.38,356.69,356.37,356.68,6623.0,356.38,356.69,356.37,356.68,6623.0
2025-06-09 15:10:00,356.62,356.8,355.76,355.81,12524.0,356.62,356.8,355.76,355.81,12524.0
2025-06-09 15:20:00,355.81,355.81,355.27,355.39,15798.0,355.81,355.81,355.27,355.39,15798.0
2025-06-09 15:30:00,355.35,355.8,355.23,355.72,17495.0,355.35,355.8,355.23,355.72,17495.0
2025-06-09 15:40:00,355.61,355.68,355.19,355.35,29559.0,355.61,355.68,355.19,355.35,29559.0
2025-06-09 15:50:00,355.35,355.35,353.81,353.97,121850.0,355.35,355.35,353.81,353.97,121850.0
2025-06-10 09:30:00,357.31,357.89,353.5,355.04,31326.0,357.31,357.89,353.5,355.04,31326.0
2025-06-10 09:40:00,355.08,355.09,353.91,354.28,11952.0,355.08,355.09,353.91,354.28,11952.0
2025-06-10 09:50:00,354.28,355.26,352.74,352.75,10790.0,354.28,355.26,352.74,352.75,10790.0
2025-06-10 10:00:00,352.79,353.53,351.95,353.45,6433.0,352.79,353.53,351.95,353.45,6433.0
2025-06-10 10:10:00,353.61,353.88,353.0,353.51,5756.0,353.61,353.88,353.0,353.51,5756.0
2025-06-10 10:20:00,353.9,353.98,353.35,353.35,4973.0,353.9,353.98,353.35,353.35,4973.0
2025-06-10 10:30:00,353.37,353.43,352.33,353.09,4073.0,353.37,353.43,352.33,353.09,4073.0
2025-06-10 10:40:00,353.45,354.05,353.3,353.58,2770.0,353.45,354.05,353.3,353.58,2770.0
2025-06-10 10:50:00,353.55,354.09,353.51,353.59,9853.0,353.55,354.09,353.51,353.59,9853.0
2025-06-10 11:00:00,353.85,353.99,353.28,353.48,3199.0,353.85,353.99,353.28,353.48,3199.0
2025-06-10 11:10:00,353.48,353.48,352.49,352.55,3601.0,353.48,353.48,352.49,352.55,3601.0
2025-06-10 11:20:00,352.33,352.63,351.94,352.48,6820.0,352.33,352.63,351.94,352.48,6820.0
2025-06-10 11:30:00,352.51,353.14,352.25,352.42,4876.0,352.51,353.14,352.25,352.42,4876.0
2025-06-10 11:40:00,352.08,352.1,351.44,351.59,2712.0,352.08,352.1,351.44,351.59,2712.0
2025-06-10 11:50:00,351.39,351.92,351.0,351.92,17316.0,351.39,351.92,351.0,351.92,17316.0
2025-06-10 12:00:00,351.81,352.06,351.65,351.73,3206.0,351.81,352.06,351.65,351.73,3206.0
2025-06-10 12:10:00,351.94,352.34,351.93,351.95,1359.0,351.94,352.34,351.93,351.95,1359.0
2025-06-10 12:20:00,352.09,352.27,351.81,351.81,3689.0,352.09,352.27,351.81,351.81,3689.0
2025-06-10 12:30:00,351.94,352.26,351.75,352.05,4841.0,351.94,352.26,351.75,352.05,4841.0
2025-06-10 12:40:00,352.04,352.1,351.95,352.06,1611.0,352.04,352.1,351.95,352.06,1611.0
2025-06-10 12:50:00,351.9,351.97,351.67,351.69,4925.0,351.9,351.97,351.67,351.69,4925.0
2025-06-10 13:00:00,351.85,351.85,351.29,351.81,3569.0,351.85,351.85,351.29,351.81,3569.0
2025-06-10 13:10:00,351.91,352.31,351.81,351.94,4559.0,351.91,352.31,351.81,351.94,4559.0
2025-06-10 13:20:00,351.96,352.34,351.96,352.2,5187.0,351.96,352.34,351.96,352.2,5187.0
2025-06-10 13:30:00,352.19,352.52,352.19,352.46,2315.0,352.19,352.52,352.19,352.46,2315.0
2025-06-10 13:40:00,352.46,352.55,352.14,352.15,4683.0,352.46,352.55,352.14,352.15,4683.0
2025-06-10 13:50:00,352.2,352.32,351.93,351.93,4471.0,352.2,352.32,351.93,351.93,4471.0
2025-06-10 14:00:00,351.91,351.96,351.53,351.67,7056.0,351.91,351.96,351.53,351.67,7056.0
2025-06-10 14:10:00,351.75,351.75,351.23,351.23,3777.0,351.75,351.75,351.23,351.23,3777.0
2025-06-10 14:20:00,351.36,351.4,350.86,350.95,7413.0,351.36,351.4,350.86,350.95,7413.0
2025-06-10 14:30:00,350.96,351.29,350.67,351.29,5137.0,350.96,351.29,350.67,351.29,5137.0
2025-06-10 14:40:00,351.26,351.87,351.21,351.52,8816.0,351.26,351.87,351.21,351.52,8816.0
2025-06-10 14:50:00,351.42,351.93,351.42,351.72,7308.0,351.42,351.93,351.42,351.72,7308.0
2025-06-10 15:00:00,351.82,352.64,351.76,352.51,8045.0,351.82,352.64,351.76,352.51,8045.0
2025-06-10 15:10:00,352.35,352.51,351.48,351.49,10541.0,352.35,352.51,351.48,351.49,10541.0
2025-06-10 15:20:00,351.74,352.03,351.68,351.93,8571.0,351.74,352.03,351.68,351.93,8571.0
2025-06-10 15:30:00,351.86,351.89,351.22,351.33,13596.0,351.86,351.89,351.22,351.33,13596.0
2025-06-10 15:40:00,351.31,351.44,350.93,351.22,19349.0,351.31,351.44,350.93,351.22,19349.0
2025-06-10 15:50:00,351.03,352.04,350.92,351.83,79686.0,351.03,352.04,350.92,351.83,79686.0
2025-06-11 09:30:00,350.55,351.71,347.42,351.06,25331.0,350.55,351.71,347.42,351.06,25331.0
2025-06-11 09:40:00,351.11,352.05,350.15,350.8,8938.0,351.11,352.05,350.15,350.8,8938.0
2025-06-11 09:50:00,350.74,350.9,349.74,350.05,10558.0,350.74,350.9,349.74,350.05,10558.0
2025-06-11 10:00:00,350.1,350.56,349.51,349.52,8670.0,350.1,350.56,349.51,349.52,8670.0
2025-06-11 10:10:00,349.05,349.49,348.45,349.28,10076.0,349.05,349.49,348.45,349.28,10076.0
2025-06-11 10:20:00,349.23,349.58,348.74,349.33,18814.0,349.23,349.58,348.74,349.33,18814.0
2025-06-11 10:30:00,349.43,350.25,349.31,349.92,23261.0,349.43,350.25,349.31,349.92,23261.0
2025-06-11 10:40:00,349.89,350.07,349.42,349.81,27013.0,349.89,350.07,349.42,349.81,27013.0
2025-06-11 10:50:00,349.81,350.17,349.6,350.13,16963.0,349.81,350.17,349.6,350.13,16963.0
2025-06-11 11:00:00,350.04,350.52,350.03,350.52,12538.0,350.04,350.52,350.03,350.52,12538.0
2025-06-11 11:10:00,350.57,350.62,350.18,350.33,10066.0,350.57,350.62,350.18,350.33,10066.0
2025-06-11 11:20:00,350.4,350.4,349.6,350.02,10057.0,350.4,350.4,349.6,350.02,10057.0
2025-06-11 11:30:00,349.97,350.68,349.87,350.21,15789.0,349.97,350.68,349.87,350.21,15789.0
2025-06-11 11:40:00,350.21,350.73,350.06,350.14,14158.0,350.21,350.73,350.06,350.14,14158.0
2025-06-11 11:50:00,350.14,350.78,349.93,349.93,16573.0,350.14,350.78,349.93,349.93,16573.0
2025-06-11 12:00:00,350.1,350.29,349.16,349.87,10786.0,350.1,350.29,349.16,349.87,10786.0
2025-06-11 12:10:00,349.95,350.72,349.83,350.69,7827.0,349.95,350.72,349.83,350.69,7827.0
2025-06-11 12:20:00,350.52,351.01,350.5,350.57,8214.0,350.52,351.01,350.5,350.57,8214.0
2025-06-11 12:30:00,350.75,350.94,350.44,350.56,2363.0,350.75,350.94,350.44,350.56,2363.0
2025-06-11 12:40:00,350.56,351.18,350.56,350.94,6590.0,350.56,351.18,350.56,350.94,6590.0
2025-06-11 12:50:00,351.04,351.42,351.03,351.41,5207.0,351.04,351.42,351.03,351.41,5207.0
2025-06-11 13:00:00,351.39,351.67,351.19,351.56,5878.0,351.39,351.67,351.19,351.56,5878.0
2025-06-11 13:10:00,351.48,351.78,351.43,351.74,3180.0,351.48,351.78,351.43,351.74,3180.0
2025-06-11 13:20:00,351.66,352.0,351.46,351.69,8103.0,351.66,352.0,351.46,351.69,8103.0
2025-06-11 13:30:00,351.71,351.72,351.12,351.19,3211.0,351.71,351.72,351.12,351.19,3211.0
2025-06-11 13:40:00,351.27,351.43,350.75,350.91,9096.0,351.27,351.43,350.75,350.91,9096.0
2025-06-11 13:50:00,350.92,351.48,350.91,350.93,5795.0,350.92,351.48,350.91,350.93,5795.0
2025-06-11 14:00:00,350.94,351.12,350.19,350.21,6820.0,350.94,351.12,350.19,350.21,6820.0
2025-06-11 14:10:00,350.18,350.18,349.46,349.65,10717.0,350.18,350.18,349.46,349.65,10717.0
2025-06-11 14:20:00,349.68,350.04,349.61,350.01,5766.0,349.68,350.04,349.61,350.01,5766.0
2025-06-11 14:30:00,349.92,350.35,349.7,350.25,7817.0,349.92,350.35,349.7,350.25,7817.0
2025-06-11 14:40:00,350.23,350.23,349.75,350.1,12580.0,350.23,350.23,349.75,350.1,12580.0
2025-06-11 14:50:00,350.04,350.29,349.77,349.93,12411.0,350.04,350.29,349.77,349.93,12411.0
2025-06-11 15:00:00,350.06,350.06,349.5,349.77,7673.0,350.06,350.06,349.5,349.77,7673.0
2025-06-11 15:10:00,349.72,349.97,349.34,349.34,10050.0,349.72,349.97,349.34,349.34,10050.0
2025-06-11 15:20:00,349.42,349.6,349.06,349.39,28568.0,349.42,349.6,349.06,349.39,28568.0
2025-06-11 15:30:00,349.54,349.82,348.89,349.54,26574.0,349.54,349.82,348.89,349.54,26574.0
2025-06-11 15:40:00,349.57,350.13,348.42,348.56,42709.0,349.57,350.13,348.42,348.56,42709.0
2025-06-11 15:50:00,348.64,350.18,348.38,349.47,142133.0,348.64,350.18,348.38,349.47,142133.0
2025-06-12 09:30:00,351.54,353.07,350.12,351.53,18041.0,351.54,353.07,350.12,351.53,18041.0
2025-06-12 09:40:00,351.52,351.52,350.16,350.29,9183.0,351.52,351.52,350.16,350.29,9183.0
2025-06-12 09:50:00,350.57,351.29,349.97,351.28,4953.0,350.57,351.29,349.97,351.28,4953.0
2025-06-12 10:00:00,350.79,351.16,349.75,351.13,19558.0,350.79,351.16,349.75,351.13,19558.0
2025-06-12 10:10:00,351.1,352.34,350.99,352.34,17134.0,351.1,352.34,350.99,352.34,17134.0
2025-06-12 10:20:00,352.54,352.68,351.54,351.54,3805.0,352.54,352.68,351.54,351.54,3805.0
2025-06-12 10:30:00,351.7,352.22,351.25,352.1,2853.0,351.7,352.22,351.25,352.1,2853.0
2025-06-12 10:40:00,352.23,352.8,352.06,352.59,4718.0,352.23,352.8,352.06,352.59,4718.0
2025-06-12 10:50:00,352.35,352.86,352.3,352.68,4218.0,352.35,352.86,352.3,352.68,4218.0
2025-06-12 11:00:00,352.77,353.16,352.73,353.16,500.0,352.77,353.16,352.73,353.16,500.0
2025-06-12 11:10:00,352.98,353.91,352.97,353.69,3734.0,352.98,353.91,352.97,353.69,3734.0
2025-06-12 11:20:00,353.87,353.92,352.78,353.92,5566.0,353.87,353.92,352.78,353.92,5566.0
2025-06-12 11:30:00,353.9,354.58,353.9,354.22,3992.0,353.9,354.58,353.9,354.22,3992.0
2025-06-12 11:40:00,354.34,354.34,353.84,353.9,6848.0,354.34,354.34,353.84,353.9,6848.0
2025-06-12 11:50:00,353.9,354.14,353.82,354.05,18273.0,353.9,354.14,353.82,354.05,18273.0
2025-06-12 12:00:00,354.02,354.33,353.79,354.33,4501.0,354.02,354.33,353.79,354.33,4501.0
2025-06-12 12:10:00,354.69,354.78,354.59,354.69,3680.0,354.69,354.78,354.59,354.69,3680.0
2025-06-12 12:20:00,354.75,354.77,353.9,353.91,4155.0,354.75,354.77,353.9,353.91,4155.0
2025-06-12 12:30:00,354.08,354.48,353.86,354.14,4049.0,354.08,354.48,353.86,354.14,4049.0
2025-06-12 12:40:00,354.16,354.67,354.15,354.67,1200.0,354.16,354.67,354.15,354.67,1200.0
2025-06-12 12:50:00,354.52,354.53,353.86,353.92,5087.0,354.52,354.53,353.86,353.92,5087.0
2025-06-12 13:00:00,353.97,354.16,353.89,354.12,2315.0,353.97,354.16,353.89,354.12,2315.0
2025-06-12 13:10:00,354.08,354.39,354.08,354.26,6350.0,354.08,354.39,354.08,354.26,6350.0
2025-06-12 13:20:00,354.19,354.31,353.83,353.9,3911.0,354.19,354.31,353.83,353.9,3911.0
2025-06-12 13:30:00,354.12,354.47,354.03,354.17,2411.0,354.12,354.47,354.03,354.17,2411.0
2025-06-12 13:40:00,354.15,354.38,354.03,354.35,5117.0,354.15,354.38,354.03,354.35,5117.0
2025-06-12 13:50:00,354.35,354.45,354.0,354.19,5121.0,354.35,354.45,354.0,354.19,5121.0
2025-06-12 14:00:00,354.35,354.5,354.29,354.5,3060.0,354.35,354.5,354.29,354.5,3060.0
2025-06-12 14:10:00,354.51,354.64,354.28,354.58,4920.0,354.51,354.64,354.28,354.58,4920.0
2025-06-12 14:20:00,354.74,354.85,354.47,354.47,2998.0,354.74,354.85,354.47,354.47,2998.0
2025-06-12 14:30:00,354.53,355.06,354.38,355.06,4577.0,354.53,355.06,354.38,355.06,4577.0
2025-06-12 14:40:00,354.93,355.03,354.77,354.88,4618.0,354.93,355.03,354.77,354.88,4618.0
2025-06-12 14:50:00,354.86,354.87,354.65,354.78,3549.0,354.86,354.87,354.65,354.78,3549.0
2025-06-12 15:00:00,354.67,354.92,354.67,354.78,3607.0,354.67,354.92,354.67,354.78,3607.0
2025-06-12 15:10:00,354.76,355.0,354.69,354.9,3220.0,354.76,355.0,354.69,354.9,3220.0
2025-06-12 15:20:00,354.91,354.98,354.46,354.48,7816.0,354.91,354.98,354.46,354.48,7816.0
2025-06-12 15:30:00,354.44,354.8,354.36,354.46,13018.0,354.44,354.8,354.36,354.46,13018.0
2025-06-12 15:40:00,354.38,354.54,354.16,354.17,12358.0,354.38,354.54,354.16,354.17,12358.0
2025-06-12 15:50:00,354.02,356.11,353.85,355.85,136721.0,354.02,356.11,353.85,355.85,136721.0
2025-06-13 09:30:00,353.6,356.15,352.43,353.87,28759.0,353.6,356.15,352.43,353.87,28759.0
2025-06-13 09:40:00,354.87,355.79,353.22,353.3,22559.0,354.87,355.79,353.22,353.3,22559.0
2025-06-13 09:50:00,353.22,353.43,352.49,353.01,29168.0,353.22,353.43,352.49,353.01,29168.0
2025-06-13 10:00:00,353.06,354.18,352.93,353.87,25293.0,353.06,354.18,352.93,353.87,25293.0
2025-06-13 10:10:00,353.88,354.56,353.72,354.32,8418.0,353.88,354.56,353.72,354.32,8418.0
2025-06-13 10:20:00,353.92,354.11,353.48,353.91,6292.0,353.92,354.11,353.48,353.91,6292.0
2025-06-13 10:30:00,353.85,354.46,353.69,353.76,9545.0,353.85,354.46,353.69,353.76,9545.0
2025-06-13 10:40:00,353.86,354.51,353.76,354.25,12542.0,353.86,354.51,353.76,354.25,12542.0
2025-06-13 10:50:00,354.29,355.34,354.28,355.29,7758.0,354.29,355.34,354.28,355.29,7758.0
2025-06-13 11:00:00,355.29,355.29,354.89,355.16,2071.0,355.29,355.29,354.89,355.16,2071.0
2025-06-13 11:10:00,355.0,355.65,354.88,355.63,25893.0,355.0,355.65,354.88,355.63,25893.0
2025-06-13 11:20:00,355.64,355.64,355.15,355.58,5193.0,355.64,355.64,355.15,355.58,5193.0
2025-06-13 11:30:00,356.09,356.09,355.45,355.53,8679.0,356.09,356.09,355.45,355.53,8679.0
2025-06-13 11:40:00,355.75,356.25,355.71,355.91,3217.0,355.75,356.25,355.71,355.91,3217.0
2025-06-13 11:50:00,356.11,356.17,355.52,355.52,3301.0,356.11,356.17,355.52,355.52,3301.0
2025-06-13 12:00:00,355.0,355.34,354.93,355.34,4478.0,355.0,355.34,354.93,355.34,4478.0
2025-06-13 12:10:00,355.42,355.42,355.03,355.23,2190.0,355.42,355.42,355.03,355.23,2190.0
2025-06-13 12:20:00,355.37,355.42,354.95,355.02,2923.0,355.37,355.42,354.95,355.02,2923.0
2025-06-13 12:30:00,355.07,355.27,354.65,354.78,6439.0,355.07,355.27,354.65,354.78,6439.0
2025-06-13 12:40:00,354.78,354.78,354.31,354.44,5764.0,354.78,354.78,354.31,354.44,5764.0
2025-06-13 12:50:00,354.44,354.67,354.43,354.66,2577.0,354.44,354.67,354.43,354.66,2577.0
2025-06-13 13:00:00,354.86,354.87,354.28,354.28,5630.0,354.86,354.87,354.28,354.28,5630.0
2025-06-13 13:10:00,354.28,354.28,353.58,353.76,5771.0,354.28,354.28,353.58,353.76,5771.0
2025-06-13 13:20:00,354.12,354.13,353.68,353.8,3359.0,354.12,354.13,353.68,353.8,3359.0
2025-06-13 13:30:00,353.69,353.9,353.61,353.8,2985.0,353.69,353.9,353.61,353.8,2985.0
2025-06-13 13:40:00,353.81,353.84,353.51,353.64,4134.0,353.81,353.84,353.51,353.64,4134.0
2025-06-13 13:50:00,353.59,353.7,353.41,353.57,4823.0,353.59,353.7,353.41,353.57,4823.0
2025-06-13 14:00:00,353.57,353.81,353.08,353.51,9283.0,353.57,353.81,353.08,353.51,9283.0
2025-06-13 14:10:00,353.53,353.67,353.18,353.6,4326.0,353.53,353.67,353.18,353.6,4326.0
2025-06-13 14:20:00,353.6,353.6,352.73,352.9,5980.0,353.6,353.6,352.73,352.9,5980.0
2025-06-13 14:30:00,352.87,352.87,352.41,352.87,8513.0,352.87,352.87,352.41,352.87,8513.0
2025-06-13 14:40:00,352.87,353.35,352.87,353.35,3109.0,352.87,353.35,352.87,353.35,3109.0
2025-06-13 14:50:00,353.35,353.36,352.98,353.14,6562.0,353.35,353.36,352.98,353.14,6562.0
2025-06-13 15:00:00,353.13,353.22,352.87,353.22,5208.0,353.13,353.22,352.87,353.22,5208.0
2025-06-13 15:10:00,353.23,353.53,353.23,353.53,8389.0,353.23,353.53,353.23,353.53,8389.0
2025-06-13 15:20:00,353.54,353.94,353.32,353.43,8082.0,353.54,353.94,353.32,353.43,8082.0
2025-06-13 15:30:00,353.58,353.74,353.11,353.11,10667.0,353.58,353.74,353.11,353.11,10667.0
2025-06-13 15:40:00,353.03,353.32,352.88,353.03,11008.0,353.03,353.32,352.88,353.03,11008.0
2025-06-13 15:50:00,353.15,353.26,352.46,353.15,58406.0,353.15,353.26,352.46,353.15,58406.0
2025-06-16 09:30:00,353.99,355.79,353.77,354.43,8725.0,353.99,355.79,353.77,354.43,8725.0
2025-06-16 09:40:00,353.96,353.96,352.87,353.0,2222.0,353.96,353.96,352.87,353.0,2222.0
2025-06-16 09:50:00,352.87,354.31,352.62,354.19,12975.0,352.87,354.31,352.62,354.19,12975.0
2025-06-16 10:00:00,354.19,355.19,353.42,354.27,4751.0,354.19,355.19,353.42,354.27,4751.0
2025-06-16 10:10:00,353.93,353.93,353.0,353.55,4396.0,353.93,353.93,353.0,353.55,4396.0
2025-06-16 10:20:00,353.41,354.51,353.31,354.43,6746.0,353.41,354.51,353.31,354.43,6746.0
2025-06-16 10:30:00,354.27,354.8,354.2,354.48,5425.0,354.27,354.8,354.2,354.48,5425.0
2025-06-16 10:40:00,354.66,355.06,353.89,354.04,25994.0,354.66,355.06,353.89,354.04,25994.0
2025-06-16 10:50:00,354.04,354.04,352.92,353.02,7316.0,354.04,354.04,352.92,353.02,7316.0
2025-06-16 11:00:00,353.02,353.23,352.6,352.67,4802.0,353.02,353.23,352.6,352.67,4802.0
2025-06-16 11:10:00,352.77,353.45,352.77,353.31,6307.0,352.77,353.45,352.77,353.31,6307.0
2025-06-16 11:20:00,353.49,353.64,353.0,353.21,4629.0,353.49,353.64,353.0,353.21,4629.0
2025-06-16 11:30:00,353.12,353.45,352.92,353.31,7118.0,353.12,353.45,352.92,353.31,7118.0
2025-06-16 11:40:00,353.41,353.41,352.9,353.08,1944.0,353.41,353.41,352.9,353.08,1944.0
2025-06-16 11:50:00,353.01,353.18,352.6,352.87,7715.0,353.01,353.18,352.6,352.87,7715.0
2025-06-16 12:00:00,352.85,352.85,351.67,352.24,4246.0,352.85,352.85,351.67,352.24,4246.0
2025-06-16 12:10:00,352.43,352.99,352.43,352.99,10942.0,352.43,352.99,352.43,352.99,10942.0
2025-06-16 12:20:00,352.86,353.07,352.1,352.18,8488.0,352.86,353.07,352.1,352.18,8488.0
2025-06-16 12:30:00,352.27,352.6,352.27,352.6,9588.0,352.27,352.6,352.27,352.6,9588.0
2025-06-16 12:40:00,352.64,352.76,352.25,352.27,36945.0,352.64,352.76,352.25,352.27,36945.0
2025-06-16 12:50:00,352.3,352.61,352.09,352.11,67663.0,352.3,352.61,352.09,352.11,67663.0
2025-06-16 13:00:00,352.12,352.12,351.52,351.86,7492.0,352.12,352.12,351.52,351.86,7492.0
2025-06-16 13:10:00,351.75,351.96,351.61,351.61,5764.0,351.75,351.96,351.61,351.61,5764.0
2025-06-16 13:20:00,351.55,352.16,351.34,352.12,10453.0,351.55,352.16,351.34,352.12,10453.0
2025-06-16 13:30:00,352.12,352.34,352.03,352.04,5301.0,352.12,352.34,352.03,352.04,5301.0
2025-06-16 13:40:00,351.76,351.76,351.1,351.1,3450.0,351.76,351.76,351.1,351.1,3450.0
2025-06-16 13:50:00,351.24,351.24,350.65,350.65,4957.0,351.24,351.24,350.65,350.65,4957.0
2025-06-16 14:00:00,350.74,351.31,350.74,351.26,6792.0,350.74,351.31,350.74,351.26,6792.0
2025-06-16 14:10:00,351.24,351.27,350.97,351.08,6482.0,351.24,351.27,350.97,351.08,6482.0
2025-06-16 14:20:00,351.1,351.19,350.56,351.09,13195.0,351.1,351.19,350.56,351.09,13195.0
2025-06-16 14:30:00,351.32,351.32,350.58,350.92,7732.0,351.32,351.32,350.58,350.92,7732.0
2025-06-16 14:40:00,350.92,350.92,350.54,350.58,3684.0,350.92,350.92,350.54,350.58,3684.0
2025-06-16 14:50:00,350.67,350.67,349.87,349.88,20772.0,350.67,350.67,349.87,349.88,20772.0
2025-06-16 15:00:00,349.9,350.15,349.42,350.01,16434.0,349.9,350.15,349.42,350.01,16434.0
2025-06-16 15:10:00,350.01,350.04,349.56,349.57,16641.0,350.01,350.04,349.56,349.57,16641.0
2025-06-16 15:20:00,349.65,350.09,349.57,349.72,22050.0,349.65,350.09,349.57,349.72,22050.0
2025-06-16 15:30:00,349.85,350.2,349.39,349.98,21292.0,349.85,350.2,349.39,349.98,21292.0
2025-06-16 15:40:00,349.9,350.3,349.69,349.78,27278.0,349.9,350.3,349.69,349.78,27278.0
2025-06-16 15:50:00,350.02,350.62,349.46,349.97,91389.0,350.02,350.62,349.46,349.97,91389.0
2025-06-17 09:30:00,348.54,349.93,346.69,348.32,39266.0,348.54,349.93,346.69,348.32,39266.0
2025-06-17 09:40:00,348.31,350.04,347.95,348.47,10479.0,348.31,350.04,347.95,348.47,10479.0
2025-06-17 09:50:00,348.5,349.42,348.5,349.42,10594.0,348.5,349.42,348.5,349.42,10594.0
2025-06-17 10:00:00,349.04,349.91,348.97,349.78,11016.0,349.04,349.91,348.97,349.78,11016.0
2025-06-17 10:10:00,349.93,350.22,349.55,349.57,3524.0,349.93,350.22,349.55,349.57,3524.0
2025-06-17 10:20:00,349.61,350.5,349.61,350.3,4442.0,349.61,350.5,349.61,350.3,4442.0
2025-06-17 10:30:00,350.28,350.28,349.43,350.03,13035.0,350.28,350.28,349.43,350.03,13035.0
2025-06-17 10:40:00,350.07,350.07,349.28,349.62,5507.0,350.07,350.07,349.28,349.62,5507.0
2025-06-17 10:50:00,349.63,350.34,349.56,350.15,9628.0,349.63,350.34,349.56,350.15,9628.0
2025-06-17 11:00:00,350.15,350.55,349.83,350.12,6766.0,350.15,350.55,349.83,350.12,6766.0
2025-06-17 11:10:00,350.31,350.74,350.0,350.31,10795.0,350.31,350.74,350.0,350.31,10795.0
2025-06-17 11:20:00,350.38,350.4,349.48,349.67,27602.0,350.38,350.4,349.48,349.67,27602.0
2025-06-17 11:30:00,349.54,349.91,349.22,349.45,32065.0,349.54,349.91,349.22,349.45,32065.0
2025-06-17 11:40:00,349.49,349.96,349.3,349.89,11523.0,349.49,349.96,349.3,349.89,11523.0
2025-06-17 11:50:00,349.92,350.09,349.62,349.73,12194.0,349.92,350.09,349.62,349.73,12194.0
2025-06-17 12:00:00,349.78,350.04,349.34,349.4,6002.0,349.78,350.04,349.34,349.4,6002.0
2025-06-17 12:10:00,349.41,350.09,349.41,349.96,4680.0,349.41,350.09,349.41,349.96,4680.0
2025-06-17 12:20:00,349.94,350.42,349.8,350.3,6966.0,349.94,350.42,349.8,350.3,6966.0
2025-06-17 12:30:00,350.4,351.25,350.38,351.01,8864.0,350.4,351.25,350.38,351.01,8864.0
2025-06-17 12:40:00,351.03,351.03,350.64,350.93,8446.0,351.03,351.03,350.64,350.93,8446.0
2025-06-17 12:50:00,350.93,351.18,350.88,351.0,9180.0,350.93,351.18,350.88,351.0,9180.0
2025-06-17 13:00:00,351.0,351.59,351.0,351.35,8092.0,351.0,351.59,351.0,351.35,8092.0
2025-06-17 13:10:00,351.31,351.5,350.86,350.86,4524.0,351.31,351.5,350.86,350.86,4524.0
2025-06-17 13:20:00,350.83,350.86,350.39,350.43,3257.0,350.83,350.86,350.39,350.43,3257.0
2025-06-17 13:30:00,350.37,351.15,350.23,350.71,6814.0,350.37,351.15,350.23,350.71,6814.0
2025-06-17 13:40:00,350.96,350.97,349.93,349.93,5876.0,350.96,350.97,349.93,349.93,5876.0
2025-06-17 13:50:00,350.08,350.65,350.0,350.51,11949.0,350.08,350.65,350.0,350.51,11949.0
2025-06-17 14:00:00,350.49,350.49,349.55,349.78,4604.0,350.49,350.49,349.55,349.78,4604.0
2025-06-17 14:10:00,349.92,350.3,349.91,350.3,3822.0,349.92,350.3,349.91,350.3,3822.0
2025-06-17 14:20:00,350.13,350.51,350.09,350.36,4437.0,350.13,350.51,350.09,350.36,4437.0
2025-06-17 14:30:00,350.33,350.55,349.97,349.97,14987.0,350.33,350.55,349.97,349.97,14987.0
2025-06-17 14:40:00,350.0,350.29,349.76,350.25,11281.0,350.0,350.29,349.76,350.25,11281.0
2025-06-17 14:50:00,350.19,350.54,350.12,350.19,6084.0,350.19,350.54,350.12,350.19,6084.0
2025-06-17 15:00:00,350.18,350.44,350.1,350.2,3186.0,350.18,350.44,350.1,350.2,3186.0
2025-06-17 15:10:00,350.17,350.4,350.11,350.21,15606.0,350.17,350.4,350.11,350.21,15606.0
2025-06-17 15:20:00,350.2,350.91,350.2,350.83,7192.0,350.2,350.91,350.2,350.83,7192.0
2025-06-17 15:30:00,350.83,350.98,350.56,350.88,9074.0,350.83,350.98,350.56,350.88,9074.0
2025-06-17 15:40:00,350.82,350.97,350.65,350.69,44303.0,350.82,350.97,350.65,350.69,44303.0
2025-06-17 15:50:00,350.7,350.88,349.98,350.7,68259.0,350.7,350.88,349.98,350.7,68259.0
2025-06-18 09:30:00,350.81,350.81,348.6,348.6,13317.0,350.81,350.81,348.6,348.6,13317.0
2025-06-18 09:40:00,348.83,349.19,347.75,348.18,6794.0,348.83,349.19,347.75,348.18,6794.0
2025-06-18 09:50:00,348.09,348.81,348.07,348.36,6570.0,348.09,348.81,348.07,348.36,6570.0
2025-06-18 10:00:00,348.23,349.14,347.84,348.97,12864.0,348.23,349.14,347.84,348.97,12864.0
2025-06-18 10:10:00,349.03,349.8,348.61,349.78,4155.0,349.03,349.8,348.61,349.78,4155.0
2025-06-18 10:20:00,349.67,350.05,349.39,349.91,6408.0,349.67,350.05,349.39,349.91,6408.0
2025-06-18 10:30:00,349.87,350.33,349.4,349.44,10300.0,349.87,350.33,349.4,349.44,10300.0
2025-06-18 10:40:00,349.48,349.65,349.2,349.62,5081.0,349.48,349.65,349.2,349.62,5081.0
2025-06-18 10:50:00,349.7,350.02,349.65,349.66,5747.0,349.7,350.02,349.65,349.66,5747.0
2025-06-18 11:00:00,349.76,350.28,349.76,350.28,4024.0,349.76,350.28,349.76,350.28,4024.0
2025-06-18 11:10:00,350.11,350.34,349.93,350.1,6143.0,350.11,350.34,349.93,350.1,6143.0
2025-06-18 11:20:00,350.23,350.32,349.67,349.76,10688.0,350.23,350.32,349.67,349.76,10688.0
2025-06-18 11:30:00,349.76,350.45,349.71,350.35,43381.0,349.76,350.45,349.71,350.35,43381.0
2025-06-18 11:40:00,350.22,351.0,350.04,351.0,4736.0,350.22,351.0,350.04,351.0,4736.0
2025-06-18 11:50:00,351.15,351.19,350.9,350.92,2658.0,351.15,351.19,350.9,350.92,2658.0
2025-06-18 12:00:00,350.86,351.55,350.86,351.55,2451.0,350.86,351.55,350.86,351.55,2451.0
2025-06-18 12:10:00,351.55,351.95,351.55,351.9,1791.0,351.55,351.95,351.55,351.9,1791.0
2025-06-18 12:20:00,351.88,351.9,351.29,351.5,98432.0,351.88,351.9,351.29,351.5,98432.0
2025-06-18 12:30:00,351.67,352.5,351.46,352.5,10613.0,351.67,352.5,351.46,352.5,10613.0
2025-06-18 12:40:00,352.38,352.91,352.33,352.91,3929.0,352.38,352.91,352.33,352.91,3929.0
2025-06-18 12:50:00,353.03,353.43,352.89,352.93,5421.0,353.03,353.43,352.89,352.93,5421.0
2025-06-18 13:00:00,352.91,353.13,352.69,352.69,4552.0,352.91,353.13,352.69,352.69,4552.0
2025-06-18 13:10:00,352.69,352.7,351.66,351.72,4868.0,352.69,352.7,351.66,351.72,4868.0
2025-06-18 13:20:00,351.78,351.79,351.34,351.53,3778.0,351.78,351.79,351.34,351.53,3778.0
2025-06-18 13:30:00,351.71,352.28,351.28,352.28,4545.0,351.71,352.28,351.28,352.28,4545.0
2025-06-18 13:40:00,352.07,352.49,352.06,352.49,2103.0,352.07,352.49,352.06,352.49,2103.0
2025-06-18 13:50:00,352.15,352.29,351.89,352.05,7964.0,352.15,352.29,351.89,352.05,7964.0
2025-06-18 14:00:00,352.21,352.31,351.01,351.36,7593.0,352.21,352.31,351.01,351.36,7593.0
2025-06-18 14:10:00,351.27,351.64,351.06,351.3,3290.0,351.27,351.64,351.06,351.3,3290.0
2025-06-18 14:20:00,350.98,351.54,350.87,351.4,5489.0,350.98,351.54,350.87,351.4,5489.0
2025-06-18 14:30:00,351.25,351.78,351.05,351.37,5097.0,351.25,351.78,351.05,351.37,5097.0
2025-06-18 14:40:00,351.38,351.9,350.99,350.99,4691.0,351.38,351.9,350.99,350.99,4691.0
2025-06-18 14:50:00,350.85,351.13,350.73,351.03,4903.0,350.85,351.13,350.73,351.03,4903.0
2025-06-18 15:00:00,350.7,350.8,350.43,350.51,3904.0,350.7,350.8,350.43,350.51,3904.0
2025-06-18 15:10:00,350.6,350.65,350.16,350.59,9976.0,350.6,350.65,350.16,350.59,9976.0
2025-06-18 15:20:00,350.5,350.87,349.99,350.09,18521.0,350.5,350.87,349.99,350.09,18521.0
2025-06-18 15:30:00,350.01,350.57,350.0,350.12,10146.0,350.01,350.57,350.0,350.12,10146.0
2025-06-18 15:40:00,350.18,350.46,350.0,350.36,24427.0,350.18,350.46,350.0,350.36,24427.0
2025-06-18 15:50:00,350.49,350.83,350.26,350.83,56402.0,350.49,350.83,350.26,350.83,56402.0
2025-06-20 09:30:00,351.47,353.66,351.46,352.97,190679.0,351.47,353.66,351.46,352.97,190679.0
2025-06-20 09:40:00,352.97,354.78,352.97,353.68,6070.0,352.97,354.78,352.97,353.68,6070.0
2025-06-20 09:50:00,353.68,354.14,353.42,353.65,4097.0,353.68,354.14,353.42,353.65,4097.0
2025-06-20 10:00:00,353.66,354.59,353.65,354.59,14693.0,353.66,354.59,353.65,354.59,14693.0
2025-06-20 10:10:00,354.89,355.59,354.47,355.52,12741.0,354.89,355.59,354.47,355.52,12741.0
2025-06-20 10:20:00,355.5,355.51,354.72,355.25,5426.0,355.5,355.51,354.72,355.25,5426.0
2025-06-20 10:30:00,355.1,355.11,354.4,354.4,4996.0,355.1,355.11,354.4,354.4,4996.0
2025-06-20 10:40:00,354.31,355.63,354.16,355.63,17501.0,354.31,355.63,354.16,355.63,17501.0
2025-06-20 10:50:00,355.57,356.64,355.5,356.41,6009.0,355.57,356.64,355.5,356.41,6009.0
2025-06-20 11:00:00,356.41,356.82,356.4,356.82,13154.0,356.41,356.82,356.4,356.82,13154.0
2025-06-20 11:10:00,356.78,357.19,356.69,356.97,5162.0,356.78,357.19,356.69,356.97,5162.0
2025-06-20 11:20:00,356.76,356.97,356.18,356.23,9528.0,356.76,356.97,356.18,356.23,9528.0
2025-06-20 11:30:00,356.25,356.72,355.78,356.17,19091.0,356.25,356.72,355.78,356.17,19091.0
2025-06-20 11:40:00,356.21,356.21,355.79,356.0,4158.0,356.21,356.21,355.79,356.0,4158.0
2025-06-20 11:50:00,356.0,356.0,355.0,355.0,4736.0,356.0,356.0,355.0,355.0,4736.0
2025-06-20 12:00:00,355.0,355.0,354.44,354.9,5289.0,355.0,355.0,354.44,354.9,5289.0
2025-06-20 12:10:00,354.75,355.09,354.25,354.6,3841.0,354.75,355.09,354.25,354.6,3841.0
2025-06-20 12:20:00,354.39,354.81,354.25,354.72,4578.0,354.39,354.81,354.25,354.72,4578.0
2025-06-20 12:30:00,354.63,354.86,354.56,354.86,2309.0,354.63,354.86,354.56,354.86,2309.0
2025-06-20 12:40:00,354.59,354.69,354.54,354.56,2433.0,354.59,354.69,354.54,354.56,2433.0
2025-06-20 12:50:00,354.7,354.84,354.63,354.69,3870.0,354.7,354.84,354.63,354.69,3870.0
2025-06-20 13:00:00,354.87,355.28,354.87,354.98,2585.0,354.87,355.28,354.87,354.98,2585.0
2025-06-20 13:10:00,354.89,355.05,354.46,354.52,12622.0,354.89,355.05,354.46,354.52,12622.0
2025-06-20 13:20:00,354.52,354.76,354.41,354.57,4594.0,354.52,354.76,354.41,354.57,4594.0
2025-06-20 13:30:00,354.57,354.7,354.04,354.12,4936.0,354.57,354.7,354.04,354.12,4936.0
2025-06-20 13:40:00,354.11,354.27,353.34,353.34,4636.0,354.11,354.27,353.34,353.34,4636.0
2025-06-20 13:50:00,353.43,353.67,353.31,353.61,4849.0,353.43,353.67,353.31,353.61,4849.0
2025-06-20 14:00:00,353.61,353.79,353.48,353.79,7347.0,353.61,353.79,353.48,353.79,7347.0
2025-06-20 14:10:00,353.9,354.42,353.86,354.42,4351.0,353.9,354.42,353.86,354.42,4351.0
2025-06-20 14:20:00,354.3,354.41,354.16,354.31,7672.0,354.3,354.41,354.16,354.31,7672.0
2025-06-20 14:30:00,354.25,354.38,354.03,354.24,5186.0,354.25,354.38,354.03,354.24,5186.0
2025-06-20 14:40:00,354.06,354.06,353.76,353.83,5809.0,354.06,354.06,353.76,353.83,5809.0
2025-06-20 14:50:00,353.77,353.94,353.49,353.77,5602.0,353.77,353.94,353.49,353.77,5602.0
2025-06-20 15:00:00,353.74,353.97,353.61,353.9,3864.0,353.74,353.97,353.61,353.9,3864.0
2025-06-20 15:10:00,353.85,354.03,353.63,353.63,6301.0,353.85,354.03,353.63,353.63,6301.0
2025-06-20 15:20:00,353.61,354.09,353.56,353.81,9856.0,353.61,354.09,353.56,353.81,9856.0
2025-06-20 15:30:00,353.89,354.52,353.88,354.45,19896.0,353.89,354.52,353.88,354.45,19896.0
2025-06-20 15:40:00,354.38,354.6,353.97,354.59,20104.0,354.38,354.6,353.97,354.59,20104.0
2025-06-20 15:50:00,354.55,355.52,354.55,354.59,127618.0,354.55,355.52,354.55,354.59,127618.0